Freehold Royalt Share History

Freehold Royalt Share Price history. The following table shows end-of-day data 0UWL historical share prices for Freehold Royalt, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	14.40	14.40	14.40	14.40	0
2024-04-30	14.40	14.40	14.40	14.40	29
2024-04-29	14.26	14.26	14.26	14.26	0
2024-04-26	14.26	14.26	14.26	14.26	0
2024-04-25	14.26	14.26	14.26	14.26	0
2024-04-24	14.26	14.26	14.26	14.26	0
2024-04-23	14.26	14.26	14.26	14.26	0
2024-04-22	14.26	14.26	14.26	14.26	0
2024-04-19	14.26	14.26	14.26	14.26	0
2024-04-18	14.26	14.26	14.26	14.26	0
2024-04-17	14.26	14.26	14.26	14.26	1,204
2024-04-16	14.24	14.24	14.24	14.24	1,200
2024-04-15	14.42	14.42	14.42	14.42	46
2024-04-12	14.77	14.77	14.77	14.77	1,152
2024-04-11	14.60	14.60	14.60	14.60	17
2024-04-10	14.30	14.30	14.30	14.30	0
2024-04-09	14.63	14.63	14.63	14.63	200
2024-04-08	14.63	14.63	14.63	14.63	469
2024-04-05	14.73	14.73	14.73	14.73	0
2024-04-04	14.73	14.73	14.73	14.73	0
2024-04-03	14.76	14.76	14.76	14.76	350
2024-04-02	14.60	14.60	14.60	14.60	0
2024-04-01	14.60	14.60	14.60	14.60	0
2024-03-29	14.60	14.60	14.60	14.60	0
2024-03-28	14.60	14.60	14.60	14.60	0
2024-03-27	14.60	14.60	14.60	14.60	0
2024-03-26	14.60	14.60	14.60	14.60	0
2024-03-25	14.60	14.60	14.60	14.60	470
2024-03-22	14.59	14.59	14.59	14.59	0
2024-03-21	14.59	14.59	14.59	14.59	0
2024-03-20	14.59	14.59	14.59	14.59	62
2024-03-19	14.62	14.62	14.62	14.62	582
2024-03-18	14.45	14.45	14.45	14.45	0
2024-03-15	13.99	13.99	13.99	13.99	0
2024-03-14	13.99	13.99	13.99	13.99	0
2024-03-13	13.99	13.99	13.99	13.99	100
2024-03-12	13.99	13.99	13.99	13.99	17
2024-03-11	14.03	14.03	14.03	14.03	559
2024-03-08	13.94	13.94	13.94	13.94	0
2024-03-07	13.88	13.88	13.88	13.88	0
2024-03-06	13.87	13.87	13.87	13.87	0
2024-03-05	13.74	13.74	13.74	13.74	0
2024-03-04	13.98	13.98	13.98	13.98	0
2024-03-01	13.90	13.90	13.90	13.90	2
2024-02-29	13.93	13.93	13.93	13.93	5
2024-02-28	14.24	14.24	14.24	14.24	1
2024-02-27	14.12	14.12	14.12	14.12	0
2024-02-26	14.01	14.01	14.01	14.01	428
2024-02-23	14.09	14.09	14.09	14.09	104
2024-02-22	14.03	14.03	14.03	14.03	0
2024-02-21	13.97	13.97	13.97	13.97	13
2024-02-20	13.80	13.80	13.80	13.80	13
2024-02-19	13.94	13.94	13.94	13.94	0
2024-02-16	13.94	13.94	13.94	13.94	0
2024-02-15	13.58	13.58	13.58	13.58	0
2024-02-14	13.60	13.60	13.60	13.60	0
2024-02-13	13.48	13.48	13.48	13.48	153
2024-02-12	13.69	13.69	13.69	13.69	400
2024-02-09	13.70	13.70	13.70	13.70	300
2024-02-08	13.59	13.59	13.59	13.59	0
2024-02-07	13.58	13.58	13.58	13.58	100
2024-02-06	13.60	13.60	13.60	13.60	3
2024-02-05	13.59	13.59	13.59	13.59	700
2024-02-02	13.75	13.75	13.75	13.75	10
2024-02-01	14.08	14.08	14.08	14.08	0
2024-01-31	13.99	13.99	13.99	13.99	1
2024-01-30	13.97	13.97	13.97	13.97	0
2024-01-29	13.92	13.92	13.92	13.92	0
2024-01-26	14.03	14.03	14.03	14.03	30
2024-01-25	14.02	14.02	14.02	14.02	0
2024-01-24	14.10	14.10	14.10	14.10	0
2024-01-23	13.97	13.97	13.97	13.97	1
2024-01-22	13.72	13.72	13.72	13.72	1
2024-01-19	13.59	13.59	13.59	13.59	103
2024-01-18	13.61	13.61	13.61	13.61	900
2024-01-17	13.66	13.66	13.66	13.66	1,053
2024-01-16	13.96	13.96	13.96	13.96	0
2024-01-15	14.25	14.25	14.25	14.25	0
2024-01-12	14.23	14.23	14.23	14.23	17
2024-01-11	13.93	13.93	13.93	13.93	23
2024-01-10	13.88	13.88	13.88	13.88	0
2024-01-09	13.85	13.85	13.85	13.85	2
2024-01-08	13.63	13.63	13.63	13.63	309
2024-01-05	13.75	13.75	13.75	13.75	230
2024-01-04	13.88	13.88	13.88	13.88	19
2024-01-03	13.91	13.91	13.91	13.91	11
2024-01-02	13.84	13.84	13.84	13.84	898
2024-01-01	13.71	13.71	13.71	13.71	0
2023-12-29	13.71	13.71	13.71	13.71	0
2023-12-28	13.85	13.85	13.85	13.85	27
2023-12-27	14.00	14.00	14.00	14.00	30
2023-12-26	14.24	14.24	14.24	14.24	0
2023-12-25	14.24	14.24	14.24	14.24	0
2023-12-22	14.24	14.24	14.24	14.24	5
2023-12-21	14.07	14.07	14.07	14.07	45
2023-12-20	14.10	14.10	14.10	14.10	221
2023-12-19	13.62	13.62	13.62	13.62	0
2023-12-18	13.62	13.62	13.62	13.62	221
2023-12-15	12.82	12.82	12.82	12.82	0
2023-12-14	12.82	12.82	12.82	12.82	0
2023-12-13	12.82	12.82	12.82	12.82	0
2023-12-12	12.82	12.82	12.82	12.82	17
2023-12-11	13.82	13.82	13.82	13.82	200
2023-12-08	13.82	13.82	13.82	13.82	0
2023-12-07	13.82	13.82	13.82	13.82	0
2023-12-06	13.82	13.82	13.82	13.82	0
2023-12-05	13.82	13.82	13.82	13.82	0
2023-12-04	13.82	13.82	13.82	13.82	50
2023-12-01	14.00	14.00	14.00	14.00	100
2023-11-30	14.00	14.00	14.00	14.00	0
2023-11-29	14.39	14.39	14.39	14.39	0
2023-11-28	14.39	14.39	14.39	14.39	0
2023-11-27	14.39	14.39	14.39	14.39	0
2023-11-24	14.39	14.39	14.39	14.39	0
2023-11-23	14.39	14.39	14.39	14.39	0
2023-11-22	14.56	14.56	14.56	14.56	0
2023-11-21	14.56	14.56	14.56	14.56	23
2023-11-20	14.51	14.51	14.51	14.51	0
2023-11-17	14.51	14.51	14.51	14.51	1,070
2023-11-16	14.29	14.29	14.29	14.29	400
2023-11-15	14.88	14.88	14.88	14.88	0
2023-11-14	14.88	14.88	14.88	14.88	0
2023-11-13	14.80	14.80	14.80	14.80	31
2023-11-10	14.48	14.48	14.48	14.48	0
2023-11-09	14.48	14.48	14.48	14.48	700
2023-11-08	14.48	14.48	14.48	14.48	0
2023-11-07	14.48	14.48	14.48	14.48	0
2023-11-06	14.48	14.48	14.48	14.48	0
2023-11-03	14.48	14.48	14.48	14.48	0
2023-11-02	14.48	14.48	14.48	14.48	0
2023-11-01	14.48	14.48	14.48	14.48	0
2023-10-31	14.48	14.48	14.48	14.48	0
2023-10-30	14.48	14.48	14.48	14.48	0
2023-10-27	14.48	14.48	14.48	14.48	289
2023-10-26	14.52	14.52	14.52	14.52	225
2023-10-25	14.48	14.48	14.48	14.48	57
2023-10-24	14.59	14.59	14.59	14.59	0
2023-10-23	14.59	14.59	14.59	14.59	880
2023-10-20	14.96	14.96	14.96	14.96	0
2023-10-19	14.96	14.96	14.96	14.96	0
2023-10-18	14.96	14.96	14.96	14.96	0
2023-10-17	14.96	14.96	14.96	14.96	400
2023-10-16	14.73	14.73	14.73	14.73	200
2023-10-13	14.58	14.58	14.58	14.58	125
2023-10-12	14.43	14.43	14.43	14.43	25
2023-10-11	14.86	14.86	14.86	14.86	0
2023-10-10	14.86	14.86	14.86	14.86	0
2023-10-09	14.86	14.86	14.86	14.86	0
2023-10-06	14.86	14.86	14.86	14.86	0
2023-10-05	14.86	14.86	14.86	14.86	0
2023-10-04	14.86	14.86	14.86	14.86	0
2023-10-03	14.86	14.86	14.86	14.86	0
2023-10-02	14.86	14.86	14.86	14.86	0
2023-09-29	14.86	14.86	14.86	14.86	0
2023-09-28	14.86	14.86	14.86	14.86	0
2023-09-27	14.86	14.86	14.86	14.86	0
2023-09-26	15.19	15.19	15.19	15.19	0
2023-09-25	15.23	15.23	15.23	15.23	0
2023-09-22	15.23	15.23	15.23	15.23	0
2023-09-21	15.23	15.23	15.23	15.23	200
2023-09-20	15.23	15.23	15.23	15.23	215
2023-09-19	15.18	15.18	15.18	15.18	3,547
2023-09-18	14.85	14.85	14.85	14.85	0
2023-09-15	14.85	14.85	14.85	14.85	0
2023-09-14	14.85	14.85	14.85	14.85	0
2023-09-13	14.85	14.85	14.85	14.85	0
2023-09-12	14.85	14.85	14.85	14.85	20
2023-09-11	14.82	14.82	14.82	14.82	0
2023-09-08	14.82	14.82	14.82	14.82	0
2023-09-07	14.82	14.82	14.82	14.82	0
2023-09-06	14.82	14.82	14.82	14.82	0
2023-09-05	14.82	14.82	14.82	14.82	200
2023-09-04	14.70	14.70	14.70	14.70	0
2023-09-01	14.70	14.70	14.70	14.70	983
2023-08-31	14.24	14.24	14.24	14.24	0
2023-08-30	14.24	14.24	14.24	14.24	193
2023-08-29	13.85	13.85	13.85	13.85	0
2023-08-28	13.85	13.85	13.85	13.85	0
2023-08-25	13.85	13.85	13.85	13.85	0
2023-08-24	13.85	13.85	13.85	13.85	0
2023-08-23	13.85	13.85	13.85	13.85	1,020
2023-08-22	14.35	14.35	14.35	14.35	0
2023-08-21	14.35	14.35	14.35	14.35	0
2023-08-18	14.35	14.35	14.35	14.35	500
2023-08-17	14.70	14.70	14.70	14.70	0
2023-08-16	14.70	14.70	14.70	14.70	0
2023-08-15	14.70	14.70	14.70	14.70	0
2023-08-14	14.70	14.70	14.70	14.70	0
2023-08-11	14.70	14.70	14.70	14.70	33
2023-08-10	14.05	14.05	14.05	14.05	200
2023-08-09	14.05	14.05	14.05	14.05	0
2023-08-08	14.05	14.05	14.05	14.05	0
2023-08-07	14.05	14.05	14.05	14.05	0
2023-08-04	14.05	14.05	14.05	14.05	0
2023-08-03	14.05	14.05	14.05	14.05	0
2023-08-02	14.05	14.05	14.05	14.05	120
2023-08-01	13.92	13.92	13.92	13.92	364
2023-07-31	14.06	14.06	14.06	14.06	2,092
2023-07-28	14.39	14.39	14.39	14.39	0
2023-07-27	14.39	14.39	14.39	14.39	719
2023-07-26	14.30	14.30	14.30	14.30	0
2023-07-25	14.30	14.30	14.30	14.30	0
2023-07-24	14.30	14.30	14.30	14.30	0
2023-07-21	14.30	14.30	14.30	14.30	0
2023-07-20	14.30	14.30	14.30	14.30	69
2023-07-19	14.23	14.23	14.23	14.23	0
2023-07-18	14.23	14.23	14.23	14.23	0
2023-07-17	14.23	14.23	14.23	14.23	0
2023-07-14	14.23	14.23	14.23	14.23	601
2023-07-13	14.16	14.16	14.16	14.16	0
2023-07-12	14.16	14.16	14.16	14.16	121
2023-07-11	13.44	13.44	13.44	13.44	100
2023-07-10	13.44	13.44	13.44	13.44	0
2023-07-07	13.44	13.44	13.44	13.44	900
2023-07-06	13.28	13.28	13.28	13.28	0
2023-07-05	13.28	13.28	13.28	13.28	0
2023-07-04	13.28	13.28	13.28	13.28	0
2023-07-03	13.28	13.28	13.28	13.28	0
2023-06-30	13.28	13.28	13.28	13.28	0
2023-06-29	13.28	13.28	13.28	13.28	0
2023-06-28	13.28	13.28	13.28	13.28	1,027
2023-06-27	13.42	13.42	13.42	13.42	0
2023-06-26	13.42	13.42	13.42	13.42	0
2023-06-23	13.42	13.42	13.42	13.42	100
2023-06-22	13.42	13.42	13.42	13.42	0
2023-06-21	13.42	13.42	13.42	13.42	0
2023-06-20	13.42	13.42	13.42	13.42	0
2023-06-19	13.42	13.42	13.42	13.42	0
2023-06-16	13.42	13.42	13.42	13.42	55
2023-06-15	13.29	13.29	13.29	13.29	0
2023-06-14	13.29	13.29	13.29	13.29	835
2023-06-13	13.41	13.41	13.41	13.41	17
2023-06-12	14.62	14.62	14.62	14.62	0
2023-06-09	14.62	14.62	14.62	14.62	0
2023-06-08	14.62	14.62	14.62	14.62	100
2023-06-07	14.62	14.62	14.62	14.62	0
2023-06-06	14.62	14.62	14.62	14.62	0
2023-06-05	14.62	14.62	14.62	14.62	731
2023-06-02	14.77	14.77	14.77	14.77	0
2023-06-01	14.77	14.77	14.77	14.77	0
2023-05-31	14.77	14.77	14.77	14.77	0
2023-05-30	14.77	14.77	14.77	14.77	0
2023-05-29	14.77	14.77	14.77	14.77	0
2023-05-26	14.77	14.77	14.77	14.77	0
2023-05-25	14.77	14.77	14.77	14.77	0
2023-05-24	14.77	14.77	14.77	14.77	454
2023-05-23	14.91	14.91	14.91	14.91	1,520
2023-05-22	14.26	14.26	14.26	14.26	0
2023-05-19	14.26	14.26	14.26	14.26	0
2023-05-18	14.26	14.26	14.26	14.26	0
2023-05-17	14.26	14.26	14.26	14.26	0
2023-05-16	14.26	14.26	14.26	14.26	100
2023-05-15	14.26	14.26	14.26	14.26	0
2023-05-12	14.26	14.26	14.26	14.26	37
2023-05-11	14.20	14.20	14.20	14.20	0
2023-05-10	14.20	14.20	14.20	14.20	0
2023-05-09	14.20	14.20	14.20	14.20	0
2023-05-08	14.20	14.20	14.20	14.20	0
2023-05-05	14.20	14.20	14.20	14.20	0
2023-05-04	14.20	14.20	14.20	14.20	0
2023-05-03	14.20	14.20	14.20	14.20	100
2023-05-02	14.20	14.20	14.20	14.20	357
2023-05-01	14.63	14.63	14.63	14.63	0
2023-04-28	14.63	14.63	14.63	14.63	0
2023-04-27	14.63	14.63	14.63	14.63	0
2023-04-26	14.63	14.63	14.63	14.63	500
2023-04-25	15.09	15.09	15.09	15.09	0
2023-04-24	15.09	15.09	15.09	15.09	4,000
2023-04-21	14.90	14.90	14.90	14.90	83
2023-04-20	14.78	14.78	14.78	14.78	222
2023-04-19	15.43	15.43	15.43	15.43	0
2023-04-18	15.43	15.43	15.43	15.43	200
2023-04-17	15.43	15.43	15.43	15.43	0
2023-04-14	15.43	15.43	15.43	15.43	25
2023-04-13	15.16	15.16	15.16	15.16	0
2023-04-12	15.16	15.16	15.16	15.16	19
2023-04-11	14.76	14.76	14.76	14.76	0
2023-04-10	14.51	14.51	14.51	14.51	0
2023-04-07	14.51	14.51	14.51	14.51	0
2023-04-06	14.51	14.51	14.51	14.51	0
2023-04-05	14.51	14.51	14.51	14.51	40
2023-04-04	14.51	14.51	14.51	14.51	0
2023-04-03	14.51	14.51	14.51	14.51	0
2023-03-31	14.51	14.51	14.51	14.51	0
2023-03-30	14.51	14.51	14.51	14.51	0
2023-03-29	14.51	14.51	14.51	14.51	101
2023-03-28	13.89	13.89	13.89	13.89	0
2023-03-27	13.89	13.89	13.89	13.89	0
2023-03-24	13.89	13.89	13.89	13.89	0
2023-03-23	13.89	13.89	13.89	13.89	0
2023-03-22	13.89	13.89	13.89	13.89	60
2023-03-21	13.89	13.89	13.89	13.89	0
2023-03-20	13.89	13.89	13.89	13.89	601
2023-03-17	14.61	14.61	14.61	14.61	0
2023-03-16	14.61	14.61	14.61	14.61	0
2023-03-15	14.61	14.61	14.61	14.61	0
2023-03-14	14.61	14.61	14.61	14.61	0
2023-03-13	14.91	14.91	14.91	14.91	17
2023-03-10	15.59	15.59	15.59	15.59	0
2023-03-09	15.59	15.59	15.59	15.59	0
2023-03-08	15.59	15.59	15.59	15.59	420
2023-03-07	15.85	15.85	15.85	15.85	0
2023-03-06	15.85	15.85	15.85	15.85	101
2023-03-03	15.96	15.96	15.96	15.96	84
2023-03-02	15.49	15.49	15.49	15.49	0
2023-03-01	15.49	15.49	15.49	15.49	0
2023-02-28	15.38	15.38	15.38	15.38	0
2023-02-27	15.38	15.38	15.38	15.38	0
2023-02-24	15.38	15.38	15.38	15.38	24
2023-02-23	15.38	15.38	15.38	15.38	0
2023-02-22	15.38	15.38	15.38	15.38	0
2023-02-21	15.38	15.38	15.38	15.38	103
2023-02-20	15.44	15.44	15.44	15.44	0
2023-02-17	15.44	15.44	15.44	15.44	100
2023-02-16	15.44	15.44	15.44	15.44	1
2023-02-15	15.44	15.44	15.44	15.44	0
2023-02-14	15.44	15.44	15.44	15.44	0
2023-02-13	15.44	15.44	15.44	15.44	36
2023-02-10	15.69	15.69	15.69	15.69	310
2023-02-09	15.54	15.54	15.54	15.54	0
2023-02-08	15.54	15.54	15.54	15.54	0
2023-02-07	15.54	15.54	15.54	15.54	0
2023-02-06	15.54	15.54	15.54	15.54	0
2023-02-03	15.45	15.45	15.45	15.45	30
2023-02-02	15.61	15.61	15.61	15.61	2,235
2023-02-01	16.09	16.09	16.09	16.09	1
2023-01-31	16.09	16.09	16.09	16.09	0
2023-01-30	15.38	15.38	15.38	15.38	0
2023-01-27	15.38	15.38	15.38	15.38	0
2023-01-26	15.38	15.38	15.38	15.38	0
2023-01-25	15.38	15.38	15.38	15.38	0
2023-01-24	15.38	15.38	15.38	15.38	20
2023-01-23	15.38	15.38	15.38	15.38	10
2023-01-20	15.38	15.38	15.38	15.38	0
2023-01-19	15.38	15.38	15.38	15.38	10
2023-01-18	15.42	15.42	15.42	15.42	40
2023-01-17	15.42	15.42	15.42	15.42	0
2023-01-16	15.42	15.42	15.42	15.42	0
2023-01-13	15.42	15.42	15.42	15.42	136
2023-01-12	15.14	15.14	15.14	15.14	15
2023-01-11	14.94	14.94	14.94	14.94	0
2023-01-10	14.94	14.94	14.94	14.94	0
2023-01-09	14.94	14.94	14.94	14.94	0
2023-01-06	14.94	14.94	14.94	14.94	15
2023-01-05	14.97	14.97	14.97	14.97	1,047
2023-01-04	15.08	15.08	15.08	15.08	330
2023-01-03	15.75	15.75	15.75	15.75	0
2023-01-02	15.75	15.75	15.75	15.75	0
2022-12-30	15.75	15.75	15.75	15.75	0
2022-12-29	15.56	15.56	15.56	15.56	100
2022-12-28	15.56	15.56	15.56	15.56	0
2022-12-27	15.65	15.65	15.65	15.65	0
2022-12-26	15.65	15.65	15.65	15.65	0
2022-12-23	15.65	15.65	15.65	15.65	0
2022-12-22	15.65	15.65	15.65	15.65	0
2022-12-21	15.65	15.65	15.65	15.65	0
2022-12-20	15.65	15.65	15.65	15.65	20
2022-12-19	15.65	15.65	15.65	15.65	1
2022-12-16	15.65	15.65	15.65	15.65	200
2022-12-15	16.38	16.38	16.38	16.38	0
2022-12-14	16.38	16.38	16.38	16.38	0
2022-12-13	16.38	16.38	16.38	16.38	9
2022-12-12	15.97	15.97	15.97	15.97	943
2022-12-09	15.89	15.89	15.89	15.89	0
2022-12-08	15.70	15.70	15.70	15.70	0
2022-12-07	15.64	15.64	15.64	15.64	750
2022-12-06	16.22	16.22	16.22	16.22	2,800
2022-12-05	16.52	16.52	16.52	16.52	100
2022-12-02	16.52	16.52	16.52	16.52	0
2022-12-01	16.52	16.52	16.52	16.52	160
2022-11-30	16.76	16.76	16.76	16.76	15
2022-11-29	16.28	16.28	16.28	16.28	0
2022-11-28	16.28	16.28	16.28	16.28	0
2022-11-25	16.28	16.28	16.28	16.28	49
2022-11-24	16.28	16.28	16.28	16.28	0
2022-11-23	16.28	16.28	16.28	16.28	0
2022-11-22	16.28	16.28	16.28	16.28	40
2022-11-21	16.28	16.28	16.28	16.28	50
2022-11-18	16.28	16.28	16.28	16.28	1,200
2022-11-17	17.05	17.05	17.05	17.05	1
2022-11-16	17.05	17.05	17.05	17.05	250
2022-11-15	17.05	17.05	17.05	17.05	19
2022-11-14	16.89	16.89	16.89	16.89	0
2022-11-11	16.89	16.89	16.89	16.89	475
2022-11-10	17.66	17.66	17.66	17.66	0
2022-11-09	17.66	17.66	17.66	17.66	30
2022-11-08	17.66	17.66	17.66	17.66	435
2022-11-07	17.15	17.15	17.15	17.15	66
2022-11-04	17.15	17.15	17.15	17.15	0
2022-11-03	17.15	17.15	17.15	17.15	0
2022-11-02	17.15	17.15	17.15	17.15	192
2022-11-01	17.15	17.15	17.15	17.15	60
2022-10-31	17.15	17.15	17.15	17.15	0
2022-10-28	17.15	17.15	17.15	17.15	0
2022-10-27	16.89	16.89	16.89	16.89	69
2022-10-26	16.47	16.47	16.47	16.47	0
2022-10-25	16.47	16.47	16.47	16.47	0
2022-10-24	16.47	16.47	16.47	16.47	100
2022-10-21	16.47	16.47	16.47	16.47	0
2022-10-20	16.47	16.47	16.47	16.47	140
2022-10-19	15.98	15.98	15.98	15.98	80
2022-10-18	15.98	15.98	15.98	15.98	0
2022-10-17	15.98	15.98	15.98	15.98	0
2022-10-14	15.57	15.57	15.57	15.57	322
2022-10-13	15.57	15.57	15.57	15.57	0
2022-10-12	15.57	15.57	15.57	15.57	110
2022-10-11	15.68	15.68	15.68	15.68	964
2022-10-10	16.61	16.61	16.61	16.61	0
2022-10-07	16.27	16.27	16.27	16.27	1,031
2022-10-06	16.27	16.27	16.27	16.27	259
2022-10-05	15.27	15.27	15.27	15.27	0
2022-10-04	15.27	15.27	15.27	15.27	0
2022-10-03	13.06	13.06	13.06	13.06	0
2022-09-30	13.06	13.06	13.06	13.06	170
2022-09-29	13.06	13.06	13.06	13.06	0
2022-09-28	13.06	13.06	13.06	13.06	0
2022-09-27	13.06	13.06	13.06	13.06	0
2022-09-26	14.90	14.90	14.90	14.90	0
2022-09-23	14.90	14.90	14.90	14.90	75
2022-09-22	14.90	14.90	14.90	14.90	92
2022-09-21	14.88	14.88	14.88	14.88	0
2022-09-20	14.88	14.88	14.88	14.88	0
2022-09-19	14.88	14.88	14.88	14.88	0
2022-09-16	14.88	14.88	14.88	14.88	0
2022-09-15	14.88	14.88	14.88	14.88	0
2022-09-14	14.88	14.88	14.88	14.88	0
2022-09-13	15.04	15.04	15.04	15.04	8
2022-09-12	14.30	14.30	14.30	14.30	0
2022-09-09	14.21	14.21	14.21	14.21	742
2022-09-08	13.96	13.96	13.96	13.96	226
2022-09-07	14.06	14.06	14.06	14.06	493
2022-09-06	14.56	14.56	14.56	14.56	1,942
2022-09-05	14.26	14.26	14.26	14.26	0
2022-09-02	14.67	14.67	14.67	14.67	0
2022-09-01	14.67	14.67	14.67	14.67	0
2022-08-31	14.67	14.67	14.67	14.67	0
2022-08-30	14.67	14.67	14.67	14.67	300
2022-08-29	14.78	14.78	14.78	14.78	0
2022-08-26	14.78	14.78	14.78	14.78	1,051
2022-08-25	14.54	14.54	14.54	14.54	0
2022-08-24	14.54	14.54	14.54	14.54	605
2022-08-23	14.36	14.36	14.36	14.36	684
2022-08-22	13.57	13.57	13.57	13.57	0
2022-08-19	13.57	13.57	13.57	13.57	0
2022-08-18	13.57	13.57	13.57	13.57	0
2022-08-17	13.57	13.57	13.57	13.57	0
2022-08-16	13.57	13.57	13.57	13.57	0
2022-08-15	13.57	13.57	13.57	13.57	338
2022-08-12	14.12	14.12	14.12	14.12	0
2022-08-11	14.09	14.09	14.09	14.09	8
2022-08-10	13.88	13.88	13.88	13.88	0
2022-08-09	14.50	14.50	14.50	14.50	200
2022-08-08	14.50	14.50	14.50	14.50	0
2022-08-05	14.50	14.50	14.50	14.50	0
2022-08-04	14.50	14.50	14.50	14.50	0
2022-08-03	14.50	14.50	14.50	14.50	0
2022-08-02	14.50	14.50	14.50	14.50	0
2022-08-01	14.50	14.50	14.50	14.50	0
2022-07-29	13.44	13.44	13.44	13.44	0
2022-07-28	13.44	13.44	13.44	13.44	0
2022-07-27	13.44	13.44	13.44	13.44	100
2022-07-26	13.44	13.44	13.44	13.44	0
2022-07-25	13.44	13.44	13.44	13.44	113
2022-07-22	13.42	13.42	13.42	13.42	28
2022-07-21	13.48	13.48	13.48	13.48	0
2022-07-20	13.47	13.47	13.47	13.47	575
2022-07-19	12.17	12.17	12.17	12.17	0
2022-07-18	12.17	12.17	12.17	12.17	0
2022-07-15	12.17	12.17	12.17	12.17	200
2022-07-14	11.98	11.98	11.98	11.98	114
2022-07-13	12.47	12.47	12.47	12.47	0
2022-07-12	12.47	12.47	12.47	12.47	303
2022-07-11	13.06	13.06	13.06	13.06	0
2022-07-08	13.06	13.06	13.06	13.06	0
2022-07-07	11.91	11.91	11.91	11.91	0
2022-07-06	12.91	12.91	12.91	12.91	200
2022-07-05	12.91	12.91	12.91	12.91	82
2022-07-04	12.86	12.86	12.86	12.86	125
2022-07-01	13.94	13.94	13.94	13.94	0
2022-06-30	13.94	13.94	13.94	13.94	0
2022-06-29	13.94	13.94	13.94	13.94	104
2022-06-28	13.85	13.85	13.85	13.85	2,214
2022-06-27	13.06	13.06	13.06	13.06	5,251
2022-06-24	12.94	12.94	12.94	12.94	1,046
2022-06-23	12.87	12.87	12.87	12.87	0
2022-06-22	12.87	12.87	12.87	12.87	141
2022-06-21	12.98	12.98	12.98	12.98	916
2022-06-20	12.98	12.98	12.98	12.98	0
2022-06-17	13.26	13.26	13.26	13.26	836
2022-06-16	14.16	14.16	14.16	14.16	325
2022-06-15	15.24	15.24	15.24	15.24	185
2022-06-14	15.77	15.77	15.77	15.77	750
2022-06-13	15.40	15.40	15.40	15.40	1,214
2022-06-10	16.17	16.17	16.17	16.17	23
2022-06-09	16.42	16.42	16.42	16.42	669
2022-06-08	16.32	16.32	16.32	16.32	0
2022-06-07	16.32	16.32	16.32	16.32	1,008
2022-06-06	16.20	16.20	16.20	16.20	1,036
2022-06-03	15.92	15.92	15.92	15.92	0
2022-06-02	15.92	15.92	15.92	15.92	0
2022-06-01	15.92	15.92	15.92	15.92	200
2022-05-31	16.13	16.13	16.13	16.13	1,091
2022-05-30	15.79	15.79	15.79	15.79	1,782
2022-05-27	15.64	15.64	15.64	15.64	1,100
2022-05-26	14.92	14.92	14.92	14.92	0
2022-05-25	14.92	14.92	14.92	14.92	0
2022-05-24	14.92	14.92	14.92	14.92	1,000
2022-05-23	15.02	15.02	15.02	15.02	0
2022-05-20	15.02	15.02	15.02	15.02	0
2022-05-19	15.02	15.02	15.02	15.02	0
2022-05-18	15.02	15.02	15.02	15.02	0
2022-05-17	14.95	14.95	14.95	14.95	0
2022-05-16	14.72	14.72	14.72	14.72	39
2022-05-13	13.76	13.76	13.76	13.76	0
2022-05-12	13.76	13.76	13.76	13.76	260
2022-05-11	14.33	14.33	14.33	14.33	100
2022-05-10	14.33	14.33	14.33	14.33	450
2022-05-09	15.65	15.65	15.65	15.65	0
2022-05-06	15.65	15.65	15.65	15.65	0
2022-05-05	15.65	15.65	15.65	15.65	0
2022-05-04	15.65	15.65	15.65	15.65	734
2022-05-03	14.91	14.91	14.91	14.91	297
2022-05-02	14.73	14.73	14.73	14.73	0
2022-04-29	14.73	14.73	14.73	14.73	0
2022-04-28	14.73	14.73	14.73	14.73	0
2022-04-27	14.73	14.73	14.73	14.73	0
2022-04-26	14.73	14.73	14.73	14.73	0
2022-04-25	14.69	14.69	14.69	14.69	113
2022-04-22	15.34	15.34	15.34	15.34	20
2022-04-21	15.82	15.82	15.82	15.82	0
2022-04-20	15.82	15.82	15.82	15.82	651
2022-04-19	15.91	15.91	15.91	15.91	0
2022-04-18	15.01	15.01	15.01	15.01	0
2022-04-15	15.01	15.01	15.01	15.01	0
2022-04-14	15.01	15.01	15.01	15.01	0
2022-04-13	15.01	15.01	15.01	15.01	0
2022-04-12	15.01	15.01	15.01	15.01	5
2022-04-11	15.01	15.01	15.01	15.01	0
2022-04-08	15.01	15.01	15.01	15.01	10
2022-04-07	14.60	14.60	14.60	14.60	0
2022-04-06	14.63	14.63	14.63	14.63	800
2022-04-05	15.08	15.08	15.08	15.08	54
2022-04-04	14.87	14.87	14.87	14.87	434
2022-04-01	15.40	15.40	15.40	15.40	0
2022-03-31	15.40	15.40	15.40	15.40	0
2022-03-30	15.40	15.40	15.40	15.40	0
2022-03-29	15.40	15.40	15.40	15.40	0
2022-03-28	15.38	15.38	15.38	15.38	0
2022-03-25	15.38	15.38	15.38	15.38	608
2022-03-24	15.11	15.11	15.11	15.11	0
2022-03-23	15.11	15.11	15.11	15.11	150
2022-03-22	15.09	15.09	15.09	15.09	400
2022-03-21	15.09	15.09	15.09	15.09	556
2022-03-18	14.64	14.64	14.64	14.64	113
2022-03-17	14.47	14.47	14.47	14.47	0
2022-03-16	14.47	14.47	14.47	14.47	0
2022-03-15	14.47	14.47	14.47	14.47	0
2022-03-14	14.47	14.47	14.47	14.47	60
2022-03-11	15.42	15.42	15.42	15.42	5
2022-03-10	15.68	15.68	15.68	15.68	0
2022-03-09	15.68	15.68	15.68	15.68	300
2022-03-08	15.68	15.68	15.68	15.68	333
2022-03-07	14.88	14.88	14.88	14.88	0
2022-03-04	14.88	14.88	14.88	14.88	700
2022-03-03	14.57	14.57	14.57	14.57	2,468
2022-03-02	13.69	13.69	13.69	13.69	0
2022-03-01	13.69	13.69	13.69	13.69	300
2022-02-28	13.69	13.69	13.69	13.69	0
2022-02-25	13.69	13.69	13.69	13.69	0
2022-02-24	13.69	13.69	13.69	13.69	0
2022-02-23	13.69	13.69	13.69	13.69	50
2022-02-22	13.46	13.46	13.46	13.46	450
2022-02-21	13.57	13.57	13.57	13.57	0
2022-02-18	13.57	13.57	13.57	13.57	0
2022-02-17	13.57	13.57	13.57	13.57	0
2022-02-16	13.57	13.57	13.57	13.57	0
2022-02-15	13.57	13.57	13.57	13.57	0
2022-02-14	13.53	13.53	13.53	13.53	50
2022-02-11	13.62	13.62	13.62	13.62	7
2022-02-10	13.42	13.42	13.42	13.42	110
2022-02-09	13.12	13.12	13.12	13.12	0
2022-02-08	13.30	13.30	13.30	13.30	50
2022-02-07	13.30	13.30	13.30	13.30	0
2022-02-04	13.30	13.30	13.30	13.30	200
2022-02-03	13.30	13.30	13.30	13.30	646
2022-02-02	13.27	13.27	13.27	13.27	0
2022-02-01	13.27	13.27	13.27	13.27	189
2022-01-31	12.56	12.56	12.56	12.56	0
2022-01-28	12.56	12.56	12.56	12.56	0
2022-01-27	12.56	12.56	12.56	12.56	2
2022-01-26	12.71	12.71	12.71	12.71	64
2022-01-25	12.57	12.57	12.57	12.57	0
2022-01-24	12.57	12.57	12.57	12.57	600
2022-01-21	12.57	12.57	12.57	12.57	400
2022-01-20	12.70	12.70	12.70	12.70	1,952
2022-01-19	12.96	12.96	12.96	12.96	0
2022-01-18	12.96	12.96	12.96	12.96	452
2022-01-17	12.49	12.49	12.49	12.49	0
2022-01-14	12.49	12.49	12.49	12.49	859
2022-01-13	12.57	12.57	12.57	12.57	545
2022-01-12	12.67	12.67	12.67	12.67	7
2022-01-11	11.85	11.85	11.85	11.85	0
2022-01-10	11.85	11.85	11.85	11.85	541
2022-01-07	11.89	11.89	11.89	11.89	0
2022-01-06	11.89	11.89	11.89	11.89	0
2022-01-05	12.12	12.12	12.12	12.12	0
2022-01-04	11.96	11.96	11.96	11.96	32
2022-01-03	11.43	11.43	11.43	11.43	0
2021-12-31	11.43	11.43	11.43	11.43	0
2021-12-30	11.43	11.43	11.43	11.43	0
2021-12-29	11.43	11.43	11.43	11.43	0
2021-12-28	11.43	11.43	11.43	11.43	0
2021-12-27	11.43	11.43	11.43	11.43	0
2021-12-24	11.43	11.43	11.43	11.43	0
2021-12-23	11.43	11.43	11.43	11.43	0
2021-12-22	11.43	11.43	11.43	11.43	0
2021-12-21	11.43	11.43	11.43	11.43	200
2021-12-20	11.43	11.43	11.43	11.43	0
2021-12-17	11.43	11.43	11.43	11.43	0
2021-12-16	11.43	11.43	11.43	11.43	0
2021-12-15	11.43	11.43	11.43	11.43	0
2021-12-14	11.43	11.43	11.43	11.43	0
2021-12-13	11.43	11.43	11.43	11.43	6
2021-12-10	11.25	11.25	11.25	11.25	0
2021-12-09	11.25	11.25	11.25	11.25	84
2021-12-08	10.93	10.93	10.93	10.93	0
2021-12-07	10.93	10.93	10.93	10.93	0
2021-12-06	10.93	10.93	10.93	10.93	151
2021-12-03	10.83	10.83	10.83	10.83	600
2021-12-02	10.83	10.83	10.83	10.83	400
2021-12-01	10.83	10.83	10.83	10.83	0
2021-11-30	11.19	11.19	11.19	11.19	0
2021-11-29	11.19	11.19	11.19	11.19	0
2021-11-26	10.97	10.97	10.97	10.97	38
2021-11-25	11.43	11.43	11.43	11.43	2,400
2021-11-24	11.43	11.43	11.43	11.43	0
2021-11-23	11.43	11.43	11.43	11.43	100
2021-11-22	11.43	11.43	11.43	11.43	415
2021-11-19	12.53	12.53	12.53	12.53	400
2021-11-18	12.53	12.53	12.53	12.53	0
2021-11-17	12.53	12.53	12.53	12.53	0
2021-11-16	12.53	12.53	12.53	12.53	50
2021-11-15	12.43	12.43	12.43	12.43	0
2021-11-12	12.75	12.75	12.75	12.75	0
2021-11-11	12.75	12.75	12.75	12.75	5
2021-11-10	12.01	12.01	12.01	12.01	500
2021-11-09	12.01	12.01	12.01	12.01	0
2021-11-08	12.01	12.01	12.01	12.01	0
2021-11-05	12.01	12.01	12.01	12.01	0
2021-11-04	12.01	12.01	12.01	12.01	0
2021-11-03	12.01	12.01	12.01	12.01	0
2021-11-02	12.10	12.10	12.10	12.10	400
2021-11-01	12.10	12.10	12.10	12.10	180
2021-10-29	12.12	12.12	12.12	12.12	0
2021-10-28	12.12	12.12	12.12	12.12	0
2021-10-27	12.12	12.12	12.12	12.12	0
2021-10-26	12.07	12.07	12.07	12.07	0
2021-10-25	12.07	12.07	12.07	12.07	130
2021-10-22	11.66	11.66	11.66	11.66	500
2021-10-21	11.66	11.66	11.66	11.66	400
2021-10-20	11.66	11.66	11.66	11.66	100
2021-10-19	11.62	11.62	11.62	11.62	100
2021-10-18	11.62	11.62	11.62	11.62	0
2021-10-15	11.62	11.62	11.62	11.62	0
2021-10-14	11.22	11.22	11.22	11.22	0
2021-10-13	11.22	11.22	11.22	11.22	898
2021-10-12	11.57	11.57	11.57	11.57	6
2021-10-11	10.69	10.69	10.69	10.69	0
2021-10-08	10.69	10.69	10.69	10.69	0
2021-10-07	10.69	10.69	10.69	10.69	0
2021-10-06	10.69	10.69	10.69	10.69	0
2021-10-05	9.97	9.97	9.97	9.97	0
2021-10-04	9.97	9.97	9.97	9.97	0
2021-10-01	9.97	9.97	9.97	9.97	0
2021-09-30	9.97	9.97	9.97	9.97	0
2021-09-29	9.97	9.97	9.97	9.97	0
2021-09-28	10.53	10.53	10.53	10.53	400
2021-09-27	10.26	10.26	10.26	10.26	84
2021-09-24	9.55	9.55	9.55	9.55	1,100
2021-09-23	9.55	9.55	9.55	9.55	400
2021-09-22	9.55	9.55	9.55	9.55	0
2021-09-21	9.55	9.55	9.55	9.55	0
2021-09-20	9.55	9.55	9.55	9.55	50
2021-09-17	9.86	9.86	9.86	9.86	50
2021-09-16	9.88	9.88	9.88	9.88	0
2021-09-15	9.88	9.88	9.88	9.88	0
2021-09-14	9.88	9.88	9.88	9.88	0
2021-09-13	9.88	9.88	9.88	9.88	8
2021-09-10	9.67	9.67	9.67	9.67	0
2021-09-09	9.67	9.67	9.67	9.67	0
2021-09-08	9.67	9.67	9.67	9.67	0
2021-09-07	9.67	9.67	9.67	9.67	35
2021-09-06	8.62	8.62	8.62	8.62	0
2021-09-03	8.62	8.62	8.62	8.62	0
2021-09-02	8.62	8.62	8.62	8.62	0
2021-09-01	8.62	8.62	8.62	8.62	0
2021-08-31	8.62	8.62	8.62	8.62	0
2021-08-30	8.62	8.62	8.62	8.62	0
2021-08-27	8.62	8.62	8.62	8.62	0
2021-08-26	8.62	8.62	8.62	8.62	0
2021-08-25	8.62	8.62	8.62	8.62	0
2021-08-24	8.62	8.62	8.62	8.62	0
2021-08-23	8.62	8.62	8.62	8.62	2
2021-08-20	9.37	9.37	9.37	9.37	100
2021-08-19	9.37	9.37	9.37	9.37	0
2021-08-18	9.37	9.37	9.37	9.37	0
2021-08-17	9.37	9.37	9.37	9.37	0
2021-08-16	9.37	9.37	9.37	9.37	0
2021-08-13	9.37	9.37	9.37	9.37	0
2021-08-12	9.61	9.61	9.61	9.61	3
2021-08-11	8.72	8.72	8.72	8.72	300
2021-08-10	8.72	8.72	8.72	8.72	0
2021-08-09	8.72	8.72	8.72	8.72	200
2021-08-06	8.72	8.72	8.72	8.72	0
2021-08-05	8.72	8.72	8.72	8.72	0
2021-08-04	8.72	8.72	8.72	8.72	200
2021-08-03	8.62	8.62	8.62	8.62	0
2021-08-02	8.62	8.62	8.62	8.62	0
2021-07-30	8.62	8.62	8.62	8.62	0
2021-07-29	8.62	8.62	8.62	8.62	0
2021-07-28	8.62	8.62	8.62	8.62	0
2021-07-27	8.09	8.09	8.09	8.09	0
2021-07-26	8.09	8.09	8.09	8.09	0
2021-07-23	8.09	8.09	8.09	8.09	0
2021-07-22	8.09	8.09	8.09	8.09	0
2021-07-21	8.09	8.09	8.09	8.09	0
2021-07-20	8.09	8.09	8.09	8.09	0
2021-07-19	8.08	8.08	8.08	8.08	1,569
2021-07-16	9.10	9.10	9.10	9.10	70
2021-07-15	9.41	9.41	9.41	9.41	0
2021-07-14	9.41	9.41	9.41	9.41	0
2021-07-13	9.41	9.41	9.41	9.41	58
2021-07-12	9.75	9.75	9.75	9.75	0
2021-07-09	9.75	9.75	9.75	9.75	80
2021-07-08	9.73	9.73	9.73	9.73	83
2021-07-07	10.07	10.07	10.07	10.07	0
2021-07-06	10.38	10.38	10.38	10.38	0
2021-07-05	10.38	10.38	10.38	10.38	83
2021-07-02	9.75	9.75	9.75	9.75	0
2021-07-01	9.75	9.75	9.75	9.75	0
2021-06-30	9.75	9.75	9.75	9.75	0
2021-06-29	9.75	9.75	9.75	9.75	670
2021-06-28	9.78	9.78	9.78	9.78	500
2021-06-25	9.83	9.83	9.83	9.83	0
2021-06-24	9.85	9.85	9.85	9.85	0
2021-06-23	9.83	9.83	9.83	9.83	689
2021-06-22	9.29	9.29	9.29	9.29	0
2021-06-21	9.29	9.29	9.29	9.29	300
2021-06-18	9.29	9.29	9.29	9.29	0
2021-06-17	9.49	9.49	9.49	9.49	300
2021-06-16	9.49	9.49	9.49	9.49	0
2021-06-15	9.49	9.49	9.49	9.49	819
2021-06-14	9.68	9.68	9.68	9.68	133
2021-06-11	9.75	9.75	9.75	9.75	202
2021-06-10	9.41	9.41	9.41	9.41	0
2021-06-09	9.41	9.41	9.41	9.41	100
2021-06-08	9.41	9.41	9.41	9.41	0
2021-06-07	9.43	9.43	9.43	9.43	0
2021-06-04	9.43	9.43	9.43	9.43	300
2021-06-03	9.49	9.49	9.49	9.49	0
2021-06-02	9.49	9.49	9.49	9.49	535
2021-06-01	9.11	9.11	9.11	9.11	0
2021-05-28	9.00	9.00	9.00	9.00	0
2021-05-27	9.00	9.00	9.00	9.00	0
2021-05-26	9.00	9.00	9.00	9.00	314
2021-05-25	9.34	9.34	9.34	9.34	0
2021-05-24	9.34	9.34	9.34	9.34	0
2021-05-21	9.34	9.34	9.34	9.34	0
2021-05-20	9.34	9.34	9.34	9.34	541
2021-05-19	9.46	9.46	9.46	9.46	0
2021-05-18	9.46	9.46	9.46	9.46	633
2021-05-17	9.04	9.04	9.04	9.04	0
2021-05-14	8.90	8.90	8.90	8.90	0
2021-05-13	8.86	8.86	8.86	8.86	384
2021-05-12	8.56	8.56	8.56	8.56	200
2021-05-11	8.72	8.72	8.72	8.72	0
2021-05-10	8.69	8.69	8.69	8.69	1,448
2021-05-07	7.95	7.95	7.95	7.95	0
2021-05-06	7.95	7.95	7.95	7.95	0
2021-05-05	7.95	7.95	7.95	7.95	0
2021-05-04	7.95	7.95	7.95	7.95	0
2021-04-30	7.95	7.95	7.95	7.95	0
2021-04-29	7.84	7.84	7.84	7.84	0
2021-04-28	7.64	7.64	7.64	7.64	0
2021-04-27	7.51	7.51	7.51	7.51	0
2021-04-26	7.44	7.44	7.44	7.44	0
2021-04-23	7.35	7.35	7.35	7.35	0
2021-04-22	7.42	7.42	7.42	7.42	2,100
2021-04-21	7.42	7.42	7.42	7.42	0
2021-04-20	7.84	7.84	7.84	7.84	0
2021-04-19	7.88	7.88	7.88	7.88	0
2021-04-16	7.88	7.88	7.88	7.88	0
2021-04-15	7.81	7.81	7.81	7.81	0
2021-04-14	7.78	7.78	7.78	7.78	112
2021-04-13	7.55	7.55	7.55	7.55	500
2021-04-12	7.41	7.41	7.41	7.41	0
2021-04-09	7.41	7.41	7.41	7.41	0
2021-04-08	7.41	7.41	7.41	7.41	0
2021-04-07	7.41	7.41	7.41	7.41	0
2021-04-06	7.41	7.41	7.41	7.41	0
2021-04-01	7.23	7.23	7.23	7.23	0
2021-03-31	7.23	7.23	7.23	7.23	800
2021-03-30	7.62	7.62	7.62	7.62	0
2021-03-29	7.62	7.62	7.62	7.62	0
2021-03-26	7.62	7.62	7.62	7.62	0
2021-03-25	7.62	7.62	7.62	7.62	0
2021-03-24	7.62	7.62	7.62	7.62	0
2021-03-23	7.62	7.62	7.62	7.62	0
2021-03-22	7.62	7.62	7.62	7.62	0
2021-03-19	7.62	7.62	7.62	7.62	0
2021-03-18	7.62	7.62	7.62	7.62	1,692
2021-03-17	7.64	7.64	7.64	7.64	0
2021-03-16	7.64	7.64	7.64	7.64	0
2021-03-15	7.62	7.62	7.62	7.62	0
2021-03-12	7.69	7.69	7.69	7.69	0
2021-03-11	7.70	7.70	7.70	7.70	5,700
2021-03-10	7.71	7.71	7.71	7.71	0
2021-03-09	7.69	7.69	7.69	7.69	1,700
2021-03-08	7.76	7.76	7.76	7.76	1,600
2021-03-05	7.76	7.76	7.76	7.76	1,824
2021-03-04	7.17	7.17	7.17	7.17	0
2021-03-03	7.17	7.17	7.17	7.17	0
2021-03-02	7.17	7.17	7.17	7.17	0
2021-03-01	7.17	7.17	7.17	7.17	0
2021-02-26	7.17	7.17	7.17	7.17	0
2021-02-25	7.17	7.17	7.17	7.17	0
2021-02-24	7.17	7.17	7.17	7.17	266
2021-02-23	6.61	6.61	6.61	6.61	0
2021-02-22	6.61	6.61	6.61	6.61	0
2021-02-19	6.61	6.61	6.61	6.61	0
2021-02-18	6.61	6.61	6.61	6.61	100
2021-02-17	6.14	6.14	6.14	6.14	0
2021-02-16	6.14	6.14	6.14	6.14	0
2021-02-15	6.14	6.14	6.14	6.14	0
2021-02-12	6.14	6.14	6.14	6.14	0
2021-02-11	6.14	6.14	6.14	6.14	59
2021-02-10	6.25	6.25	6.25	6.25	0
2021-02-09	6.25	6.25	6.25	6.25	0
2021-02-08	6.25	6.25	6.25	6.25	141
2021-02-05	5.78	5.78	5.78	5.78	0
2021-02-04	5.78	5.78	5.78	5.78	0
2021-02-03	5.78	5.78	5.78	5.78	280
2021-02-02	5.62	5.62	5.62	5.62	0
2021-02-01	5.62	5.62	5.62	5.62	0
2021-01-29	5.62	5.62	5.62	5.62	7,296
2021-01-28	6.03	6.03	6.03	6.03	0
2021-01-27	6.03	6.03	6.03	6.03	0
2021-01-26	6.03	6.03	6.03	6.03	0
2021-01-25	6.03	6.03	6.03	6.03	0
2021-01-22	6.03	6.03	6.03	6.03	0
2021-01-21	6.03	6.03	6.03	6.03	0
2021-01-20	6.03	6.03	6.03	6.03	215
2021-01-19	6.15	6.15	6.15	6.15	0
2021-01-18	6.15	6.15	6.15	6.15	0
2021-01-15	6.15	6.15	6.15	6.15	0
2021-01-14	6.15	6.15	6.15	6.15	422
2021-01-13	5.64	5.64	5.64	5.64	0
2021-01-12	5.64	5.64	5.64	5.64	0
2021-01-11	5.64	5.64	5.64	5.64	0
2021-01-08	5.64	5.64	5.64	5.64	0
2021-01-07	5.64	5.64	5.64	5.64	307
2021-01-06	5.45	5.45	5.45	5.45	780
2021-01-05	5.22	5.22	5.22	5.22	0
2021-01-04	5.22	5.22	5.22	5.22	0
2020-12-31	5.09	5.09	5.09	5.09	0
2020-12-30	5.09	5.09	5.09	5.09	0
2020-12-29	5.09	5.09	5.09	5.09	548
2020-12-24	5.76	5.76	5.76	5.76	0
2020-12-23	5.76	5.76	5.76	5.76	0
2020-12-22	5.76	5.76	5.76	5.76	0
2020-12-21	5.76	5.76	5.76	5.76	0
2020-12-18	5.76	5.76	5.76	5.76	0
2020-12-17	5.76	5.76	5.76	5.76	0
2020-12-16	5.76	5.76	5.76	5.76	0
2020-12-15	5.76	5.76	5.76	5.76	0
2020-12-14	5.76	5.76	5.76	5.76	0
2020-12-11	5.30	5.30	5.30	5.30	0
2020-12-10	5.30	5.30	5.30	5.30	0
2020-12-09	5.30	5.30	5.30	5.30	0
2020-12-08	5.30	5.30	5.30	5.30	162
2020-12-07	5.22	5.22	5.22	5.22	0
2020-12-04	5.22	5.22	5.22	5.22	4,956
2020-12-03	5.02	5.02	5.02	5.02	0
2020-12-02	5.02	5.02	5.02	5.02	0
2020-12-01	5.02	5.02	5.02	5.02	0
2020-11-30	5.02	5.02	5.02	5.02	0
2020-11-27	5.02	5.02	5.02	5.02	0
2020-11-26	5.02	5.02	5.02	5.02	0
2020-11-25	5.12	5.12	5.12	5.12	0
2020-11-24	5.12	5.12	5.12	5.12	171
2020-11-23	4.64	4.64	4.64	4.64	0
2020-11-20	4.64	4.64	4.64	4.64	0
2020-11-19	4.64	4.64	4.64	4.64	9,026
2020-11-18	4.48	4.48	4.48	4.48	0
2020-11-17	4.48	4.48	4.48	4.48	0
2020-11-16	4.48	4.48	4.48	4.48	0
2020-11-13	4.48	4.48	4.48	4.48	0
2020-11-12	4.48	4.48	4.48	4.48	0
2020-11-11	4.48	4.48	4.48	4.48	5,799
2020-11-10	4.15	4.15	4.15	4.15	1,569
2020-11-09	3.81	3.81	3.81	3.81	0
2020-11-06	3.84	3.84	3.84	3.84	0
2020-11-05	3.88	3.88	3.88	3.88	0
2020-11-04	3.91	3.91	3.91	3.91	0
2020-11-03	3.73	3.73	3.73	3.73	0
2020-11-02	3.66	3.66	3.66	3.66	0
2020-10-30	3.70	3.70	3.70	3.70	0
2020-10-29	3.70	3.70	3.70	3.70	0
2020-10-28	3.88	3.88	3.88	3.88	0
2020-10-27	3.88	3.88	3.88	3.88	0
2020-10-26	4.04	4.04	4.04	4.04	0
2020-10-23	3.89	3.89	3.89	3.89	0
2020-10-22	3.89	3.89	3.89	3.89	0
2020-10-21	3.85	3.85	3.85	3.85	0
2020-10-20	3.75	3.75	3.75	3.75	0
2020-10-16	3.67	3.67	3.67	3.67	0
2020-10-15	3.56	3.56	3.56	3.56	0
2020-10-14	3.56	3.56	3.56	3.56	0
2020-10-13	3.60	3.60	3.60	3.60	0
2020-10-12	3.60	3.60	3.60	3.60	0
2020-10-09	3.60	3.60	3.60	3.60	2,000
2020-10-08	3.50	3.50	3.50	3.50	0
2020-10-07	3.54	3.54	3.54	3.54	0
2020-10-06	3.58	3.58	3.58	3.58	0
2020-10-05	3.53	3.53	3.53	3.53	2,409
2020-10-02	3.54	3.54	3.54	3.54	0
2020-10-01	3.72	3.72	3.72	3.72	0
2020-09-30	3.73	3.73	3.73	3.73	0
2020-09-29	3.74	3.74	3.74	3.74	2,000
2020-09-28	3.81	3.81	3.81	3.81	0
2020-09-25	3.81	3.81	3.81	3.81	0
2020-09-24	3.85	3.85	3.85	3.85	0
2020-09-23	3.85	3.85	3.85	3.85	0
2020-09-22	3.85	3.85	3.85	3.85	0
2020-09-21	3.85	3.85	3.85	3.85	5,800
2020-09-18	3.86	3.86	3.86	3.86	132
2020-09-17	3.74	3.74	3.74	3.74	0
2020-09-16	3.74	3.74	3.74	3.74	0
2020-09-15	3.74	3.74	3.74	3.74	0
2020-09-14	3.78	3.78	3.78	3.78	0
2020-09-11	3.78	3.78	3.78	3.78	3,000
2020-04-03	2.55	2.55	2.55	2.55	0
2020-04-02	2.55	2.55	2.55	2.55	0
2020-04-01	2.55	2.55	2.55	2.55	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874