Seabridge Gold Share History

Seabridge Gold Share Price history. The following table shows end-of-day data 0VGV historical share prices for Seabridge Gold, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	20.67	20.67	20.67	20.67	225
2024-05-02	20.75	20.75	20.75	20.75	3,264
2024-05-01	20.75	20.75	20.75	20.75	260
2024-04-30	21.22	21.22	21.22	21.22	1,798
2024-04-29	21.73	21.73	21.73	21.73	1,111
2024-04-26	20.85	20.85	20.85	20.85	311
2024-04-25	20.85	20.85	20.85	20.85	1,541
2024-04-24	20.85	20.85	20.85	20.85	6,290
2024-04-23	20.05	20.05	20.05	20.05	3,317
2024-04-22	20.31	20.31	20.31	20.31	740
2024-04-19	20.70	20.70	20.70	20.70	259
2024-04-18	21.32	21.32	21.32	21.32	900
2024-04-17	21.23	21.23	21.23	21.23	1,872
2024-04-16	21.12	21.12	21.12	21.12	653
2024-04-15	21.12	21.12	21.12	21.12	1,285
2024-04-12	21.97	21.97	21.97	21.97	11,006
2024-04-11	21.97	21.97	21.97	21.97	247
2024-04-10	21.98	21.98	21.98	21.98	3,574
2024-04-09	21.59	21.59	21.59	21.59	1,741
2024-04-08	22.13	22.13	22.13	22.13	3,044
2024-04-05	22.13	22.13	22.13	22.13	5,309
2024-04-04	22.20	22.20	22.20	22.20	365
2024-04-03	21.93	21.93	21.93	21.93	1,400
2024-04-02	21.63	21.63	21.63	21.63	2,269
2024-04-01	18.98	18.98	18.98	18.98	0
2024-03-29	18.98	18.98	18.98	18.98	0
2024-03-28	18.98	18.98	18.98	18.98	4,935
2024-03-27	18.45	18.45	18.45	18.45	1,518
2024-03-26	18.04	18.04	18.04	18.04	1,821
2024-03-25	18.11	18.11	18.11	18.11	0
2024-03-22	18.11	18.11	18.11	18.11	562
2024-03-21	18.12	18.12	18.12	18.12	1,522
2024-03-20	17.60	17.60	17.60	17.60	70
2024-03-19	17.60	17.60	17.60	17.60	9,753
2024-03-18	17.98	17.98	17.98	17.98	461
2024-03-15	18.19	18.19	18.19	18.19	219
2024-03-14	18.14	18.14	18.14	18.14	137
2024-03-13	18.14	18.14	18.14	18.14	62
2024-03-12	18.39	18.39	18.39	18.39	59
2024-03-11	18.71	18.71	18.71	18.71	5,846
2024-03-08	18.90	18.90	18.90	18.90	1,050
2024-03-07	18.23	18.23	18.23	18.23	203
2024-03-06	17.41	17.41	17.41	17.41	573
2024-03-05	17.08	17.08	17.08	17.08	1,501
2024-03-04	16.39	16.39	16.39	16.39	1,343
2024-03-01	15.77	15.77	15.77	15.77	1,020
2024-02-29	15.38	15.38	15.38	15.38	575
2024-02-28	15.86	15.86	15.86	15.86	900
2024-02-27	15.86	15.86	15.86	15.86	285
2024-02-26	15.87	15.87	15.87	15.87	2,349
2024-02-23	15.68	15.68	15.68	15.68	1,254
2024-02-22	15.89	15.89	15.89	15.89	3
2024-02-21	15.56	15.56	15.56	15.56	2,001
2024-02-20	15.47	15.47	15.47	15.47	1,466
2024-02-19	15.13	15.13	15.13	15.13	0
2024-02-16	15.02	15.02	15.02	15.02	505
2024-02-15	12.84	12.84	12.84	12.84	6,325
2024-02-14	12.84	12.84	12.84	12.84	152
2024-02-13	13.41	13.41	13.41	13.41	495
2024-02-12	13.41	13.41	13.41	13.41	1,725
2024-02-09	13.84	13.84	13.84	13.84	0
2024-02-08	13.84	13.84	13.84	13.84	535
2024-02-07	14.02	14.02	14.02	14.02	150
2024-02-06	13.92	13.92	13.92	13.92	110
2024-02-05	14.03	14.03	14.03	14.03	348
2024-02-02	14.19	14.19	14.19	14.19	3,116
2024-02-01	14.33	14.33	14.33	14.33	25
2024-01-31	14.41	14.41	14.41	14.41	400
2024-01-30	14.45	14.45	14.45	14.45	471
2024-01-29	14.18	14.18	14.18	14.18	791
2024-01-26	13.71	13.71	13.71	13.71	0
2024-01-25	13.71	13.71	13.71	13.71	0
2024-01-24	13.71	13.71	13.71	13.71	296
2024-01-23	14.03	14.03	14.03	14.03	497
2024-01-22	13.91	13.91	13.91	13.91	1,472
2024-01-19	14.42	14.42	14.42	14.42	0
2024-01-18	14.42	14.42	14.42	14.42	17
2024-01-17	14.01	14.01	14.01	14.01	4,149
2024-01-16	14.76	14.76	14.76	14.76	1,805
2024-01-15	14.98	14.98	14.98	14.98	2,416
2024-01-12	15.18	15.18	15.18	15.18	25
2024-01-11	15.18	15.18	15.18	15.18	1,385
2024-01-10	15.18	15.18	15.18	15.18	400
2024-01-09	15.18	15.18	15.18	15.18	1,832
2024-01-08	15.18	15.18	15.18	15.18	617
2024-01-05	14.86	14.86	14.86	14.86	100
2024-01-04	15.04	15.04	15.04	15.04	10,576
2024-01-03	15.35	15.35	15.35	15.35	393
2024-01-02	16.42	16.42	16.42	16.42	210
2024-01-01	16.42	16.42	16.42	16.42	0
2023-12-29	16.42	16.42	16.42	16.42	229
2023-12-28	16.87	16.87	16.87	16.87	524
2023-12-27	16.85	16.85	16.85	16.85	1,724
2023-12-26	16.55	16.55	16.55	16.55	0
2023-12-25	16.55	16.55	16.55	16.55	0
2023-12-22	16.55	16.55	16.55	16.55	1,741
2023-12-21	16.55	16.55	16.55	16.55	276
2023-12-20	16.50	16.50	16.50	16.50	0
2023-12-19	16.32	16.32	16.32	16.32	586
2023-12-18	16.24	16.24	16.24	16.24	1,488
2023-12-15	14.75	14.75	14.75	14.75	310
2023-12-14	14.75	14.75	14.75	14.75	1,333
2023-12-13	14.75	14.75	14.75	14.75	150
2023-12-12	15.16	15.16	15.16	15.16	0
2023-12-11	15.16	15.16	15.16	15.16	530
2023-12-08	14.98	14.98	14.98	14.98	5,879
2023-12-07	15.22	15.22	15.22	15.22	2,291
2023-12-06	15.78	15.78	15.78	15.78	2,598
2023-12-05	15.93	15.93	15.93	15.93	983
2023-12-04	16.67	16.67	16.67	16.67	385
2023-12-01	16.75	16.75	16.75	16.75	3,802
2023-11-30	16.89	16.89	16.89	16.89	384
2023-11-29	16.69	16.69	16.69	16.69	425
2023-11-28	16.48	16.48	16.48	16.48	1,178
2023-11-27	16.39	16.39	16.39	16.39	3,571
2023-11-24	15.53	15.53	15.53	15.53	40
2023-11-23	15.53	15.53	15.53	15.53	0
2023-11-22	15.85	15.85	15.85	15.85	20
2023-11-21	16.17	16.17	16.17	16.17	260
2023-11-20	15.99	15.99	15.99	15.99	0
2023-11-17	15.99	15.99	15.99	15.99	17,237
2023-11-16	15.62	15.62	15.62	15.62	164
2023-11-15	15.62	15.62	15.62	15.62	255
2023-11-14	15.62	15.62	15.62	15.62	22,851
2023-11-13	15.14	15.14	15.14	15.14	807
2023-11-10	15.00	15.00	15.00	15.00	1,445
2023-11-09	15.43	15.43	15.43	15.43	20
2023-11-08	15.27	15.27	15.27	15.27	105
2023-11-07	15.38	15.38	15.38	15.38	155
2023-11-06	16.16	16.16	16.16	16.16	26
2023-11-03	15.89	15.89	15.89	15.89	5,074
2023-11-02	15.39	15.39	15.39	15.39	729
2023-11-01	15.14	15.14	15.14	15.14	115
2023-10-31	15.50	15.50	15.50	15.50	1,455
2023-10-30	15.46	15.46	15.46	15.46	45
2023-10-27	15.46	15.46	15.46	15.46	300
2023-10-26	15.46	15.46	15.46	15.46	74
2023-10-25	15.46	15.46	15.46	15.46	1,061
2023-10-24	15.56	15.56	15.56	15.56	975
2023-10-23	15.56	15.56	15.56	15.56	994
2023-10-20	16.26	16.26	16.26	16.26	951
2023-10-19	15.60	15.60	15.60	15.60	239
2023-10-18	16.23	16.23	16.23	16.23	420
2023-10-17	15.76	15.76	15.76	15.76	250
2023-10-16	15.50	15.50	15.50	15.50	168
2023-10-13	15.40	15.40	15.40	15.40	3,818
2023-10-12	15.04	15.04	15.04	15.04	450
2023-10-11	14.88	14.88	14.88	14.88	1,207
2023-10-10	14.59	14.59	14.59	14.59	1,739
2023-10-09	13.59	13.59	13.59	13.59	210
2023-10-06	13.59	13.59	13.59	13.59	10
2023-10-05	13.59	13.59	13.59	13.59	133
2023-10-04	13.58	13.58	13.58	13.58	529
2023-10-03	13.71	13.71	13.71	13.71	300
2023-10-02	13.71	13.71	13.71	13.71	4,072
2023-09-29	14.37	14.37	14.37	14.37	3,005
2023-09-28	14.40	14.40	14.40	14.40	170
2023-09-27	14.80	14.80	14.80	14.80	1,503
2023-09-26	14.88	14.88	14.88	14.88	1,167
2023-09-25	14.88	14.88	14.88	14.88	7,670
2023-09-22	15.35	15.35	15.35	15.35	1,350
2023-09-21	15.83	15.83	15.83	15.83	0
2023-09-20	15.46	15.46	15.46	15.46	879
2023-09-19	15.55	15.55	15.55	15.55	417
2023-09-18	15.17	15.17	15.17	15.17	1,514
2023-09-15	15.17	15.17	15.17	15.17	220
2023-09-14	15.17	15.17	15.17	15.17	111
2023-09-13	14.91	14.91	14.91	14.91	2,348
2023-09-12	14.86	14.86	14.86	14.86	0
2023-09-11	14.86	14.86	14.86	14.86	545
2023-09-08	15.25	15.25	15.25	15.25	200
2023-09-07	15.25	15.25	15.25	15.25	783
2023-09-06	15.33	15.33	15.33	15.33	500
2023-09-05	15.33	15.33	15.33	15.33	2,218
2023-09-04	16.03	16.03	16.03	16.03	0
2023-09-01	16.03	16.03	16.03	16.03	53
2023-08-31	16.04	16.04	16.04	16.04	700
2023-08-30	16.04	16.04	16.04	16.04	52
2023-08-29	16.20	16.20	16.20	16.20	2,060
2023-08-28	15.60	15.60	15.60	15.60	0
2023-08-25	15.60	15.60	15.60	15.60	250
2023-08-24	15.33	15.33	15.33	15.33	733
2023-08-23	15.33	15.33	15.33	15.33	100
2023-08-22	15.33	15.33	15.33	15.33	0
2023-08-21	15.33	15.33	15.33	15.33	400
2023-08-18	15.34	15.34	15.34	15.34	709
2023-08-17	15.34	15.34	15.34	15.34	0
2023-08-16	15.55	15.55	15.55	15.55	0
2023-08-15	15.55	15.55	15.55	15.55	2,641
2023-08-14	16.15	16.15	16.15	16.15	514
2023-08-11	16.15	16.15	16.15	16.15	0
2023-08-10	16.15	16.15	16.15	16.15	0
2023-08-09	16.15	16.15	16.15	16.15	1,650
2023-08-08	16.15	16.15	16.15	16.15	0
2023-08-07	16.15	16.15	16.15	16.15	694
2023-08-04	16.15	16.15	16.15	16.15	51
2023-08-03	16.03	16.03	16.03	16.03	2,127
2023-08-02	16.90	16.90	16.90	16.90	6,400
2023-08-01	16.90	16.90	16.90	16.90	8
2023-07-31	16.11	16.11	16.11	16.11	1,230
2023-07-28	16.11	16.11	16.11	16.11	1,600
2023-07-27	16.45	16.45	16.45	16.45	750
2023-07-26	16.77	16.77	16.77	16.77	0
2023-07-25	16.77	16.77	16.77	16.77	218
2023-07-24	16.93	16.93	16.93	16.93	322
2023-07-21	17.77	17.77	17.77	17.77	6,210
2023-07-20	17.77	17.77	17.77	17.77	25
2023-07-19	17.77	17.77	17.77	17.77	20
2023-07-18	17.80	17.80	17.80	17.80	2,161
2023-07-17	17.43	17.43	17.43	17.43	0
2023-07-14	17.31	17.31	17.31	17.31	0
2023-07-13	17.31	17.31	17.31	17.31	5,357
2023-07-12	17.36	17.36	17.36	17.36	695
2023-07-11	16.53	16.53	16.53	16.53	3,490
2023-07-10	16.42	16.42	16.42	16.42	0
2023-07-07	16.42	16.42	16.42	16.42	200
2023-07-06	16.42	16.42	16.42	16.42	500
2023-07-05	16.39	16.39	16.39	16.39	2,421
2023-07-04	15.87	15.87	15.87	15.87	0
2023-07-03	15.87	15.87	15.87	15.87	1,155
2023-06-30	15.47	15.47	15.47	15.47	133
2023-06-29	15.47	15.47	15.47	15.47	224
2023-06-28	15.19	15.19	15.19	15.19	843
2023-06-27	15.54	15.54	15.54	15.54	250
2023-06-26	15.94	15.94	15.94	15.94	221
2023-06-23	16.22	16.22	16.22	16.22	200
2023-06-22	16.13	16.13	16.13	16.13	499
2023-06-21	16.09	16.09	16.09	16.09	680
2023-06-20	16.73	16.73	16.73	16.73	2,428
2023-06-19	16.73	16.73	16.73	16.73	301
2023-06-16	16.56	16.56	16.56	16.56	19
2023-06-15	16.13	16.13	16.13	16.13	682
2023-06-14	17.32	17.32	17.32	17.32	550
2023-06-13	17.32	17.32	17.32	17.32	138
2023-06-12	17.98	17.98	17.98	17.98	348
2023-06-09	17.98	17.98	17.98	17.98	155
2023-06-08	18.46	18.46	18.46	18.46	100
2023-06-07	18.46	18.46	18.46	18.46	784
2023-06-06	18.66	18.66	18.66	18.66	181
2023-06-05	18.96	18.96	18.96	18.96	0
2023-06-02	18.95	18.95	18.95	18.95	478
2023-06-01	19.08	19.08	19.08	19.08	530
2023-05-31	18.17	18.17	18.17	18.17	200
2023-05-30	18.17	18.17	18.17	18.17	833
2023-05-29	18.34	18.34	18.34	18.34	0
2023-05-26	18.34	18.34	18.34	18.34	2,438
2023-05-25	18.20	18.20	18.20	18.20	578
2023-05-24	18.67	18.67	18.67	18.67	225
2023-05-23	18.67	18.67	18.67	18.67	412
2023-05-22	18.39	18.39	18.39	18.39	60
2023-05-19	18.39	18.39	18.39	18.39	1,066
2023-05-18	19.85	19.85	19.85	19.85	2,000
2023-05-17	19.85	19.85	19.85	19.85	544
2023-05-16	19.85	19.85	19.85	19.85	2,011
2023-05-15	20.62	20.62	20.62	20.62	80
2023-05-12	20.51	20.51	20.51	20.51	670
2023-05-11	20.91	20.91	20.91	20.91	2,709
2023-05-10	21.48	21.48	21.48	21.48	200
2023-05-09	21.58	21.58	21.58	21.58	1,024
2023-05-08	20.98	20.98	20.98	20.98	0
2023-05-05	20.98	20.98	20.98	20.98	1,931
2023-05-04	21.53	21.53	21.53	21.53	2,474
2023-05-03	19.15	19.15	19.15	19.15	905
2023-05-02	19.15	19.15	19.15	19.15	0
2023-05-01	19.17	19.17	19.17	19.17	0
2023-04-28	19.17	19.17	19.17	19.17	154
2023-04-27	18.92	18.92	18.92	18.92	977
2023-04-26	19.17	19.17	19.17	19.17	3,588
2023-04-25	19.12	19.12	19.12	19.12	1,070
2023-04-24	18.88	18.88	18.88	18.88	2,468
2023-04-21	17.52	17.52	17.52	17.52	0
2023-04-20	17.52	17.52	17.52	17.52	0
2023-04-19	17.95	17.95	17.95	17.95	332
2023-04-18	17.95	17.95	17.95	17.95	0
2023-04-17	18.59	18.59	18.59	18.59	500
2023-04-14	18.59	18.59	18.59	18.59	106
2023-04-13	18.59	18.59	18.59	18.59	702
2023-04-12	17.95	17.95	17.95	17.95	2,039
2023-04-11	17.95	17.95	17.95	17.95	12
2023-04-10	17.83	17.83	17.83	17.83	0
2023-04-07	17.83	17.83	17.83	17.83	0
2023-04-06	17.83	17.83	17.83	17.83	0
2023-04-05	17.83	17.83	17.83	17.83	2,186
2023-04-04	17.29	17.29	17.29	17.29	874
2023-04-03	17.29	17.29	17.29	17.29	53
2023-03-31	17.55	17.55	17.55	17.55	1,300
2023-03-30	17.55	17.55	17.55	17.55	0
2023-03-29	17.55	17.55	17.55	17.55	124
2023-03-28	16.24	16.24	16.24	16.24	0
2023-03-27	16.66	16.66	16.66	16.66	323
2023-03-24	16.66	16.66	16.66	16.66	700
2023-03-23	15.86	15.86	15.86	15.86	350
2023-03-22	15.86	15.86	15.86	15.86	130
2023-03-21	16.46	16.46	16.46	16.46	2,050
2023-03-20	16.46	16.46	16.46	16.46	7,033
2023-03-17	15.95	15.95	15.95	15.95	1,003
2023-03-16	15.62	15.62	15.62	15.62	0
2023-03-15	15.62	15.62	15.62	15.62	685
2023-03-14	15.25	15.25	15.25	15.25	400
2023-03-13	15.25	15.25	15.25	15.25	1,656
2023-03-10	14.91	14.91	14.91	14.91	0
2023-03-09	14.91	14.91	14.91	14.91	1
2023-03-08	14.91	14.91	14.91	14.91	20
2023-03-07	14.91	14.91	14.91	14.91	501
2023-03-06	15.43	15.43	15.43	15.43	915
2023-03-03	15.45	15.45	15.45	15.45	9
2023-03-02	15.29	15.29	15.29	15.29	0
2023-03-01	15.29	15.29	15.29	15.29	837
2023-02-28	14.71	14.71	14.71	14.71	200
2023-02-27	14.49	14.49	14.49	14.49	40
2023-02-24	14.38	14.38	14.38	14.38	330
2023-02-23	14.80	14.80	14.80	14.80	9
2023-02-22	14.80	14.80	14.80	14.80	9
2023-02-21	14.91	14.91	14.91	14.91	190
2023-02-20	15.20	15.20	15.20	15.20	0
2023-02-17	15.03	15.03	15.03	15.03	225
2023-02-16	15.29	15.29	15.29	15.29	200
2023-02-15	15.81	15.81	15.81	15.81	0
2023-02-14	15.89	15.89	15.89	15.89	0
2023-02-13	16.19	16.19	16.19	16.19	10
2023-02-10	16.19	16.19	16.19	16.19	869
2023-02-09	16.89	16.89	16.89	16.89	0
2023-02-08	16.89	16.89	16.89	16.89	80
2023-02-07	17.03	17.03	17.03	17.03	20
2023-02-06	17.12	17.12	17.12	17.12	106
2023-02-03	17.10	17.10	17.10	17.10	110
2023-02-02	17.61	17.61	17.61	17.61	0
2023-02-01	17.61	17.61	17.61	17.61	76
2023-01-31	17.99	17.99	17.99	17.99	350
2023-01-30	18.00	18.00	18.00	18.00	353
2023-01-27	18.45	18.45	18.45	18.45	0
2023-01-26	18.45	18.45	18.45	18.45	0
2023-01-25	18.45	18.45	18.45	18.45	224
2023-01-24	18.17	18.17	18.17	18.17	0
2023-01-23	18.17	18.17	18.17	18.17	7
2023-01-20	18.31	18.31	18.31	18.31	30
2023-01-19	18.13	18.13	18.13	18.13	0
2023-01-18	18.13	18.13	18.13	18.13	2,428
2023-01-17	18.24	18.24	18.24	18.24	11
2023-01-16	18.67	18.67	18.67	18.67	88
2023-01-13	18.59	18.59	18.59	18.59	11,554
2023-01-12	18.50	18.50	18.50	18.50	654
2023-01-11	18.50	18.50	18.50	18.50	650
2023-01-10	18.61	18.61	18.61	18.61	187
2023-01-09	18.61	18.61	18.61	18.61	912
2023-01-06	18.33	18.33	18.33	18.33	0
2023-01-05	18.33	18.33	18.33	18.33	50
2023-01-04	17.77	17.77	17.77	17.77	40
2023-01-03	17.77	17.77	17.77	17.77	394
2023-01-02	16.51	16.51	16.51	16.51	0
2022-12-30	16.51	16.51	16.51	16.51	54
2022-12-29	16.51	16.51	16.51	16.51	0
2022-12-28	16.51	16.51	16.51	16.51	150
2022-12-27	16.51	16.51	16.51	16.51	0
2022-12-26	16.51	16.51	16.51	16.51	0
2022-12-23	16.51	16.51	16.51	16.51	0
2022-12-22	16.51	16.51	16.51	16.51	0
2022-12-21	16.53	16.53	16.53	16.53	425
2022-12-20	15.91	15.91	15.91	15.91	10
2022-12-19	15.30	15.30	15.30	15.30	266
2022-12-16	15.51	15.51	15.51	15.51	20
2022-12-15	15.81	15.81	15.81	15.81	1,595
2022-12-14	16.76	16.76	16.76	16.76	0
2022-12-13	16.76	16.76	16.76	16.76	0
2022-12-12	16.76	16.76	16.76	16.76	230
2022-12-09	16.76	16.76	16.76	16.76	0
2022-12-08	16.76	16.76	16.76	16.76	69
2022-12-07	17.13	17.13	17.13	17.13	4
2022-12-06	17.13	17.13	17.13	17.13	50
2022-12-05	17.13	17.13	17.13	17.13	0
2022-12-02	17.13	17.13	17.13	17.13	8
2022-12-01	17.18	17.18	17.18	17.18	94
2022-11-30	15.81	15.81	15.81	15.81	0
2022-11-29	15.81	15.81	15.81	15.81	209
2022-11-28	16.95	16.95	16.95	16.95	286
2022-11-25	16.95	16.95	16.95	16.95	0
2022-11-24	16.95	16.95	16.95	16.95	0
2022-11-23	16.24	16.24	16.24	16.24	0
2022-11-22	16.24	16.24	16.24	16.24	138
2022-11-21	16.31	16.31	16.31	16.31	398
2022-11-18	16.22	16.22	16.22	16.22	400
2022-11-17	16.22	16.22	16.22	16.22	473
2022-11-16	16.54	16.54	16.54	16.54	0
2022-11-15	16.38	16.38	16.38	16.38	97
2022-11-14	16.66	16.66	16.66	16.66	0
2022-11-11	16.66	16.66	16.66	16.66	0
2022-11-10	16.54	16.54	16.54	16.54	46
2022-11-09	16.22	16.22	16.22	16.22	50
2022-11-08	15.02	15.02	15.02	15.02	200
2022-11-07	14.88	14.88	14.88	14.88	0
2022-11-04	14.88	14.88	14.88	14.88	432
2022-11-03	15.66	15.66	15.66	15.66	66
2022-11-02	15.66	15.66	15.66	15.66	0
2022-11-01	15.66	15.66	15.66	15.66	0
2022-10-31	15.66	15.66	15.66	15.66	0
2022-10-28	15.66	15.66	15.66	15.66	0
2022-10-27	15.66	15.66	15.66	15.66	0
2022-10-26	15.51	15.51	15.51	15.51	0
2022-10-25	15.51	15.51	15.51	15.51	0
2022-10-24	15.51	15.51	15.51	15.51	397
2022-10-21	15.39	15.39	15.39	15.39	700
2022-10-20	15.39	15.39	15.39	15.39	0
2022-10-19	15.39	15.39	15.39	15.39	0
2022-10-18	15.39	15.39	15.39	15.39	202
2022-10-17	15.01	15.01	15.01	15.01	0
2022-10-14	15.44	15.44	15.44	15.44	200
2022-10-13	14.87	14.87	14.87	14.87	30
2022-10-12	15.54	15.54	15.54	15.54	119
2022-10-11	16.53	16.53	16.53	16.53	638
2022-10-10	17.35	17.35	17.35	17.35	0
2022-10-07	17.35	17.35	17.35	17.35	0
2022-10-06	17.35	17.35	17.35	17.35	179
2022-10-05	17.35	17.35	17.35	17.35	0
2022-10-04	17.56	17.56	17.56	17.56	350
2022-10-03	15.45	15.45	15.45	15.45	0
2022-09-30	15.45	15.45	15.45	15.45	2,550
2022-09-29	15.45	15.45	15.45	15.45	287
2022-09-28	14.40	14.40	14.40	14.40	0
2022-09-27	14.60	14.60	14.60	14.60	0
2022-09-26	14.60	14.60	14.60	14.60	150
2022-09-23	15.68	15.68	15.68	15.68	792
2022-09-22	16.59	16.59	16.59	16.59	0
2022-09-21	16.59	16.59	16.59	16.59	215
2022-09-20	17.08	17.08	17.08	17.08	0
2022-09-19	17.08	17.08	17.08	17.08	0
2022-09-16	17.08	17.08	17.08	17.08	2,000
2022-09-15	17.08	17.08	17.08	17.08	13
2022-09-14	17.08	17.08	17.08	17.08	0
2022-09-13	17.08	17.08	17.08	17.08	30
2022-09-12	16.75	16.75	16.75	16.75	0
2022-09-09	16.75	16.75	16.75	16.75	218
2022-09-08	15.94	15.94	15.94	15.94	0
2022-09-07	15.94	15.94	15.94	15.94	380
2022-09-06	15.94	15.94	15.94	15.94	0
2022-09-05	15.94	15.94	15.94	15.94	0
2022-09-02	17.45	17.45	17.45	17.45	25
2022-09-01	17.45	17.45	17.45	17.45	152
2022-08-31	17.45	17.45	17.45	17.45	0
2022-08-30	17.45	17.45	17.45	17.45	0
2022-08-29	17.45	17.45	17.45	17.45	0
2022-08-26	17.45	17.45	17.45	17.45	0
2022-08-25	17.45	17.45	17.45	17.45	131
2022-08-24	17.33	17.33	17.33	17.33	100
2022-08-23	17.33	17.33	17.33	17.33	0
2022-08-22	17.33	17.33	17.33	17.33	45
2022-08-19	17.33	17.33	17.33	17.33	0
2022-08-18	17.33	17.33	17.33	17.33	0
2022-08-17	17.78	17.78	17.78	17.78	10
2022-08-16	17.78	17.78	17.78	17.78	0
2022-08-15	17.78	17.78	17.78	17.78	0
2022-08-12	17.78	17.78	17.78	17.78	600
2022-08-11	17.78	17.78	17.78	17.78	43
2022-08-10	18.23	18.23	18.23	18.23	162
2022-08-09	18.01	18.01	18.01	18.01	0
2022-08-08	18.01	18.01	18.01	18.01	0
2022-08-05	18.12	18.12	18.12	18.12	0
2022-08-04	17.91	17.91	17.91	17.91	220
2022-08-03	17.05	17.05	17.05	17.05	132
2022-08-02	17.74	17.74	17.74	17.74	0
2022-08-01	17.74	17.74	17.74	17.74	55
2022-07-29	15.33	15.33	15.33	15.33	110
2022-07-28	15.33	15.33	15.33	15.33	710
2022-07-27	15.33	15.33	15.33	15.33	0
2022-07-26	15.33	15.33	15.33	15.33	0
2022-07-25	15.33	15.33	15.33	15.33	733
2022-07-22	16.57	16.57	16.57	16.57	490
2022-07-21	16.30	16.30	16.30	16.30	100
2022-07-20	15.98	15.98	15.98	15.98	194
2022-07-19	16.56	16.56	16.56	16.56	240
2022-07-18	16.60	16.60	16.60	16.60	157
2022-07-15	16.19	16.19	16.19	16.19	0
2022-07-14	15.14	15.14	15.14	15.14	0
2022-07-13	15.14	15.14	15.14	15.14	100
2022-07-12	15.14	15.14	15.14	15.14	100
2022-07-11	15.14	15.14	15.14	15.14	0
2022-07-08	15.14	15.14	15.14	15.14	257
2022-07-07	15.64	15.64	15.64	15.64	264
2022-07-06	16.31	16.31	16.31	16.31	0
2022-07-05	16.31	16.31	16.31	16.31	14
2022-07-04	16.42	16.42	16.42	16.42	150
2022-07-01	16.38	16.38	16.38	16.38	50
2022-06-30	16.38	16.38	16.38	16.38	1,110
2022-06-29	17.43	17.43	17.43	17.43	550
2022-06-28	17.43	17.43	17.43	17.43	0
2022-06-27	17.43	17.43	17.43	17.43	230
2022-06-24	17.40	17.40	17.40	17.40	0
2022-06-23	17.40	17.40	17.40	17.40	0
2022-06-22	17.62	17.62	17.62	17.62	0
2022-06-21	17.62	17.62	17.62	17.62	150
2022-06-20	17.62	17.62	17.62	17.62	0
2022-06-17	17.62	17.62	17.62	17.62	48
2022-06-16	16.98	16.98	16.98	16.98	0
2022-06-15	16.98	16.98	16.98	16.98	0
2022-06-14	17.74	17.74	17.74	17.74	200
2022-06-13	17.92	17.92	17.92	17.92	570
2022-06-10	17.95	17.95	17.95	17.95	654
2022-06-09	17.88	17.88	17.88	17.88	305
2022-06-08	18.45	18.45	18.45	18.45	0
2022-06-07	18.67	18.67	18.67	18.67	0
2022-06-06	18.67	18.67	18.67	18.67	92
2022-06-03	18.14	18.14	18.14	18.14	0
2022-06-02	18.14	18.14	18.14	18.14	0
2022-06-01	18.14	18.14	18.14	18.14	260
2022-05-31	18.58	18.58	18.58	18.58	0
2022-05-30	18.54	18.54	18.54	18.54	1,160
2022-05-27	18.27	18.27	18.27	18.27	101
2022-05-26	17.96	17.96	17.96	17.96	0
2022-05-25	17.96	17.96	17.96	17.96	50
2022-05-24	18.60	18.60	18.60	18.60	475
2022-05-23	18.59	18.59	18.59	18.59	0
2022-05-20	18.59	18.59	18.59	18.59	0
2022-05-19	17.96	17.96	17.96	17.96	0
2022-05-18	17.85	17.85	17.85	17.85	80
2022-05-17	17.72	17.72	17.72	17.72	840
2022-05-16	18.47	18.47	18.47	18.47	24
2022-05-13	18.07	18.07	18.07	18.07	21
2022-05-12	19.60	19.60	19.60	19.60	335
2022-05-11	19.60	19.60	19.60	19.60	0
2022-05-10	20.60	20.60	20.60	20.60	0
2022-05-09	20.60	20.60	20.60	20.60	2,453
2022-05-06	22.06	22.06	22.06	22.06	150
2022-05-05	23.18	23.18	23.18	23.18	0
2022-05-04	23.18	23.18	23.18	23.18	0
2022-05-03	23.18	23.18	23.18	23.18	144
2022-05-02	22.92	22.92	22.92	22.92	0
2022-04-29	22.92	22.92	22.92	22.92	0
2022-04-28	22.61	22.61	22.61	22.61	68
2022-04-27	22.63	22.63	22.63	22.63	306
2022-04-26	22.59	22.59	22.59	22.59	100
2022-04-25	22.50	22.50	22.50	22.50	502
2022-04-22	24.82	24.82	24.82	24.82	20
2022-04-21	24.82	24.82	24.82	24.82	45
2022-04-20	26.12	26.12	26.12	26.12	0
2022-04-19	26.10	26.10	26.10	26.10	72
2022-04-18	26.00	26.00	26.00	26.00	0
2022-04-15	26.00	26.00	26.00	26.00	0
2022-04-14	25.97	25.97	25.97	25.97	1,885
2022-04-13	25.19	25.19	25.19	25.19	195
2022-04-12	24.40	24.40	24.40	24.40	966
2022-04-11	24.38	24.38	24.38	24.38	800
2022-04-08	24.38	24.38	24.38	24.38	285
2022-04-07	23.25	23.25	23.25	23.25	0
2022-04-06	23.25	23.25	23.25	23.25	0
2022-04-05	23.25	23.25	23.25	23.25	200
2022-04-04	23.56	23.56	23.56	23.56	816
2022-04-01	23.33	23.33	23.33	23.33	0
2022-03-31	23.33	23.33	23.33	23.33	0
2022-03-30	23.33	23.33	23.33	23.33	122
2022-03-29	23.31	23.31	23.31	23.31	700
2022-03-28	23.31	23.31	23.31	23.31	398
2022-03-25	24.15	24.15	24.15	24.15	0
2022-03-24	24.15	24.15	24.15	24.15	0
2022-03-23	24.44	24.44	24.44	24.44	7
2022-03-22	23.87	23.87	23.87	23.87	467
2022-03-21	23.73	23.73	23.73	23.73	900
2022-03-18	23.68	23.68	23.68	23.68	700
2022-03-17	22.75	22.75	22.75	22.75	0
2022-03-16	22.75	22.75	22.75	22.75	137
2022-03-15	22.41	22.41	22.41	22.41	0
2022-03-14	22.78	22.78	22.78	22.78	500
2022-03-11	23.40	23.40	23.40	23.40	1,073
2022-03-10	23.93	23.93	23.93	23.93	415
2022-03-09	23.64	23.64	23.64	23.64	5
2022-03-08	24.63	24.63	24.63	24.63	31
2022-03-07	23.19	23.19	23.19	23.19	1,700
2022-03-04	23.05	23.05	23.05	23.05	689
2022-03-03	22.54	22.54	22.54	22.54	0
2022-03-02	22.95	22.95	22.95	22.95	100
2022-03-01	22.71	22.71	22.71	22.71	37
2022-02-28	21.40	21.40	21.40	21.40	25
2022-02-25	21.70	21.70	21.70	21.70	0
2022-02-24	21.70	21.70	21.70	21.70	3,210
2022-02-23	21.66	21.66	21.66	21.66	0
2022-02-22	21.66	21.66	21.66	21.66	0
2022-02-21	21.66	21.66	21.66	21.66	0
2022-02-18	21.66	21.66	21.66	21.66	1,178
2022-02-17	20.90	20.90	20.90	20.90	0
2022-02-16	20.54	20.54	20.54	20.54	299
2022-02-15	20.79	20.79	20.79	20.79	400
2022-02-14	20.69	20.69	20.69	20.69	313
2022-02-11	20.06	20.06	20.06	20.06	134
2022-02-10	20.11	20.11	20.11	20.11	0
2022-02-09	20.11	20.11	20.11	20.11	800
2022-02-08	20.35	20.35	20.35	20.35	0
2022-02-07	20.35	20.35	20.35	20.35	0
2022-02-04	20.35	20.35	20.35	20.35	0
2022-02-03	20.35	20.35	20.35	20.35	100
2022-02-02	20.35	20.35	20.35	20.35	0
2022-02-01	20.35	20.35	20.35	20.35	0
2022-01-31	20.02	20.02	20.02	20.02	0
2022-01-28	20.02	20.02	20.02	20.02	0
2022-01-27	20.13	20.13	20.13	20.13	95
2022-01-26	21.00	21.00	21.00	21.00	70
2022-01-25	20.83	20.83	20.83	20.83	170
2022-01-24	21.51	21.51	21.51	21.51	394
2022-01-21	20.57	20.57	20.57	20.57	0
2022-01-20	20.57	20.57	20.57	20.57	400
2022-01-19	19.93	19.93	19.93	19.93	0
2022-01-18	19.93	19.93	19.93	19.93	417
2022-01-17	20.28	20.28	20.28	20.28	0
2022-01-14	20.28	20.28	20.28	20.28	0
2022-01-13	20.28	20.28	20.28	20.28	400
2022-01-12	19.99	19.99	19.99	19.99	20
2022-01-11	19.57	19.57	19.57	19.57	105
2022-01-10	19.07	19.07	19.07	19.07	1,214
2022-01-07	19.65	19.65	19.65	19.65	200
2022-01-06	19.65	19.65	19.65	19.65	640
2022-01-05	20.36	20.36	20.36	20.36	0
2022-01-04	20.41	20.41	20.41	20.41	420
2022-01-03	21.00	21.00	21.00	21.00	0
2021-12-31	21.00	21.00	21.00	21.00	0
2021-12-30	21.00	21.00	21.00	21.00	0
2021-12-29	21.00	21.00	21.00	21.00	440
2021-12-28	21.05	21.05	21.05	21.05	0
2021-12-27	21.05	21.05	21.05	21.05	0
2021-12-24	21.05	21.05	21.05	21.05	0
2021-12-23	21.05	21.05	21.05	21.05	0
2021-12-22	21.05	21.05	21.05	21.05	0
2021-12-21	21.05	21.05	21.05	21.05	9
2021-12-20	20.13	20.13	20.13	20.13	0
2021-12-17	20.13	20.13	20.13	20.13	142
2021-12-16	20.13	20.13	20.13	20.13	0
2021-12-15	20.13	20.13	20.13	20.13	40
2021-12-14	21.35	21.35	21.35	21.35	1,325
2021-12-13	21.35	21.35	21.35	21.35	280
2021-12-10	21.52	21.52	21.52	21.52	0
2021-12-09	21.52	21.52	21.52	21.52	657
2021-12-08	22.32	22.32	22.32	22.32	150
2021-12-07	22.91	22.91	22.91	22.91	100
2021-12-06	23.06	23.06	23.06	23.06	0
2021-12-03	23.09	23.09	23.09	23.09	896
2021-12-02	23.85	23.85	23.85	23.85	487
2021-12-01	24.64	24.64	24.64	24.64	0
2021-11-30	24.93	24.93	24.93	24.93	1,320
2021-11-29	24.07	24.07	24.07	24.07	0
2021-11-26	24.07	24.07	24.07	24.07	25
2021-11-25	24.83	24.83	24.83	24.83	0
2021-11-24	24.83	24.83	24.83	24.83	0
2021-11-23	24.83	24.83	24.83	24.83	700
2021-11-22	24.85	24.85	24.85	24.85	25
2021-11-19	26.05	26.05	26.05	26.05	0
2021-11-18	26.05	26.05	26.05	26.05	379
2021-11-17	25.48	25.48	25.48	25.48	1,630
2021-11-16	24.93	24.93	24.93	24.93	358
2021-11-15	25.53	25.53	25.53	25.53	1,049
2021-11-12	25.93	25.93	25.93	25.93	295
2021-11-11	24.48	24.48	24.48	24.48	240
2021-11-10	24.48	24.48	24.48	24.48	7
2021-11-09	22.92	22.92	22.92	22.92	0
2021-11-08	22.92	22.92	22.92	22.92	300
2021-11-05	22.92	22.92	22.92	22.92	210
2021-11-04	23.73	23.73	23.73	23.73	5
2021-11-03	23.15	23.15	23.15	23.15	0
2021-11-02	23.15	23.15	23.15	23.15	0
2021-11-01	23.15	23.15	23.15	23.15	141
2021-10-29	23.14	23.14	23.14	23.14	0
2021-10-28	22.70	22.70	22.70	22.70	0
2021-10-27	22.70	22.70	22.70	22.70	0
2021-10-26	22.62	22.62	22.62	22.62	231
2021-10-25	22.66	22.66	22.66	22.66	472
2021-10-22	22.79	22.79	22.79	22.79	35
2021-10-21	22.06	22.06	22.06	22.06	50
2021-10-20	22.03	22.03	22.03	22.03	100
2021-10-19	21.85	21.85	21.85	21.85	60
2021-10-18	22.03	22.03	22.03	22.03	0
2021-10-15	22.03	22.03	22.03	22.03	6
2021-10-14	22.02	22.02	22.02	22.02	0
2021-10-13	22.02	22.02	22.02	22.02	42
2021-10-12	20.39	20.39	20.39	20.39	0
2021-10-11	20.39	20.39	20.39	20.39	0
2021-10-08	20.39	20.39	20.39	20.39	90
2021-10-07	19.77	19.77	19.77	19.77	100
2021-10-06	19.77	19.77	19.77	19.77	86
2021-10-05	19.41	19.41	19.41	19.41	0
2021-10-04	19.90	19.90	19.90	19.90	0
2021-10-01	19.90	19.90	19.90	19.90	0
2021-09-30	19.30	19.30	19.30	19.30	671
2021-09-29	19.57	19.57	19.57	19.57	613
2021-09-28	19.81	19.81	19.81	19.81	21
2021-09-27	20.36	20.36	20.36	20.36	194
2021-09-24	21.61	21.61	21.61	21.61	70
2021-09-23	21.61	21.61	21.61	21.61	0
2021-09-22	21.99	21.99	21.99	21.99	50
2021-09-21	21.70	21.70	21.70	21.70	533
2021-09-20	22.00	22.00	22.00	22.00	304
2021-09-17	22.54	22.54	22.54	22.54	0
2021-09-16	22.54	22.54	22.54	22.54	20
2021-09-15	22.54	22.54	22.54	22.54	0
2021-09-14	22.54	22.54	22.54	22.54	0
2021-09-13	22.54	22.54	22.54	22.54	38
2021-09-10	22.49	22.49	22.49	22.49	318
2021-09-09	22.42	22.42	22.42	22.42	37
2021-09-08	22.44	22.44	22.44	22.44	0
2021-09-07	22.44	22.44	22.44	22.44	300
2021-09-06	22.36	22.36	22.36	22.36	0
2021-09-03	22.36	22.36	22.36	22.36	20
2021-09-02	22.26	22.26	22.26	22.26	293
2021-09-01	22.34	22.34	22.34	22.34	0
2021-08-31	21.83	21.83	21.83	21.83	0
2021-08-30	21.83	21.83	21.83	21.83	0
2021-08-27	21.83	21.83	21.83	21.83	0
2021-08-26	21.82	21.82	21.82	21.82	0
2021-08-25	21.82	21.82	21.82	21.82	0
2021-08-24	21.82	21.82	21.82	21.82	0
2021-08-23	22.38	22.38	22.38	22.38	0
2021-08-20	22.38	22.38	22.38	22.38	56
2021-08-19	22.38	22.38	22.38	22.38	0
2021-08-18	22.38	22.38	22.38	22.38	0
2021-08-17	22.38	22.38	22.38	22.38	0
2021-08-16	21.56	21.56	21.56	21.56	26
2021-08-13	21.44	21.44	21.44	21.44	0
2021-08-12	21.44	21.44	21.44	21.44	0
2021-08-11	21.47	21.47	21.47	21.47	338
2021-08-10	21.44	21.44	21.44	21.44	0
2021-08-09	21.70	21.70	21.70	21.70	700
2021-08-06	22.39	22.39	22.39	22.39	0
2021-08-05	22.39	22.39	22.39	22.39	800
2021-08-04	22.76	22.76	22.76	22.76	0
2021-08-03	22.60	22.60	22.60	22.60	761
2021-08-02	22.66	22.66	22.66	22.66	0
2021-07-30	22.53	22.53	22.53	22.53	0
2021-07-29	22.84	22.84	22.84	22.84	628
2021-07-28	21.80	21.80	21.80	21.80	0
2021-07-27	21.80	21.80	21.80	21.80	0
2021-07-26	21.82	21.82	21.82	21.82	0
2021-07-23	21.44	21.44	21.44	21.44	0
2021-07-22	21.44	21.44	21.44	21.44	0
2021-07-21	21.44	21.44	21.44	21.44	0
2021-07-20	21.42	21.42	21.42	21.42	1,002
2021-07-19	21.69	21.69	21.69	21.69	663
2021-07-16	21.89	21.89	21.89	21.89	0
2021-07-15	21.89	21.89	21.89	21.89	0
2021-07-14	21.89	21.89	21.89	21.89	46
2021-07-13	21.96	21.96	21.96	21.96	0
2021-07-12	21.96	21.96	21.96	21.96	0
2021-07-09	21.96	21.96	21.96	21.96	0
2021-07-08	21.96	21.96	21.96	21.96	0
2021-07-07	21.96	21.96	21.96	21.96	138
2021-07-06	22.27	22.27	22.27	22.27	594
2021-07-05	21.54	21.54	21.54	21.54	0
2021-07-02	21.60	21.60	21.60	21.60	158
2021-07-01	21.43	21.43	21.43	21.43	0
2021-06-30	21.43	21.43	21.43	21.43	77
2021-06-29	21.30	21.30	21.30	21.30	25
2021-06-28	22.48	22.48	22.48	22.48	0
2021-06-25	22.48	22.48	22.48	22.48	714
2021-06-24	22.26	22.26	22.26	22.26	100
2021-06-23	22.26	22.26	22.26	22.26	55
2021-06-22	22.21	22.21	22.21	22.21	400
2021-06-21	22.24	22.24	22.24	22.24	55
2021-06-18	22.45	22.45	22.45	22.45	1,000
2021-06-17	22.27	22.27	22.27	22.27	552
2021-06-16	24.35	24.35	24.35	24.35	258
2021-06-15	23.75	23.75	23.75	23.75	396
2021-06-14	24.03	24.03	24.03	24.03	652
2021-06-11	22.86	22.86	22.86	22.86	328
2021-06-10	22.75	22.75	22.75	22.75	800
2021-06-09	22.60	22.60	22.60	22.60	0
2021-06-08	22.60	22.60	22.60	22.60	27
2021-06-07	22.60	22.60	22.60	22.60	271
2021-06-04	22.58	22.58	22.58	22.58	0
2021-06-03	22.64	22.64	22.64	22.64	645
2021-06-02	23.26	23.26	23.26	23.26	0
2021-06-01	23.03	23.03	23.03	23.03	0
2021-05-28	22.16	22.16	22.16	22.16	0
2021-05-27	22.16	22.16	22.16	22.16	0
2021-05-26	22.16	22.16	22.16	22.16	0
2021-05-25	22.16	22.16	22.16	22.16	0
2021-05-24	22.16	22.16	22.16	22.16	0
2021-05-21	22.16	22.16	22.16	22.16	856
2021-05-20	22.52	22.52	22.52	22.52	22
2021-05-19	22.69	22.69	22.69	22.69	311
2021-05-18	22.81	22.81	22.81	22.81	0
2021-05-17	21.52	21.52	21.52	21.52	2,255
2021-05-14	21.52	21.52	21.52	21.52	0
2021-05-13	21.52	21.52	21.52	21.52	100
2021-05-12	21.04	21.04	21.04	21.04	100
2021-05-11	21.25	21.25	21.25	21.25	185
2021-05-10	21.89	21.89	21.89	21.89	392
2021-05-07	21.50	21.50	21.50	21.50	0
2021-05-06	21.50	21.50	21.50	21.50	0
2021-05-05	21.50	21.50	21.50	21.50	1,000
2021-05-04	21.86	21.86	21.86	21.86	585
2021-04-30	21.51	21.51	21.51	21.51	100
2021-04-29	21.51	21.51	21.51	21.51	120
2021-04-28	21.51	21.51	21.51	21.51	0
2021-04-27	21.83	21.83	21.83	21.83	564
2021-04-26	21.90	21.90	21.90	21.90	1,400
2021-04-23	22.44	22.44	22.44	22.44	100
2021-04-22	22.81	22.81	22.81	22.81	385
2021-04-21	22.77	22.77	22.77	22.77	105
2021-04-20	22.14	22.14	22.14	22.14	71
2021-04-19	22.47	22.47	22.47	22.47	0
2021-04-16	22.47	22.47	22.47	22.47	400
2021-04-15	22.47	22.47	22.47	22.47	1,380
2021-04-14	21.90	21.90	21.90	21.90	30
2021-04-13	21.90	21.90	21.90	21.90	23
2021-04-12	21.28	21.28	21.28	21.28	118
2021-04-09	21.84	21.84	21.84	21.84	2,996
2021-04-08	21.88	21.88	21.88	21.88	806
2021-04-07	21.41	21.41	21.41	21.41	149
2021-04-06	21.14	21.14	21.14	21.14	999
2021-04-01	21.01	21.01	21.01	21.01	1,268
2021-03-31	20.02	20.02	20.02	20.02	1,729
2021-03-30	20.02	20.02	20.02	20.02	3,249
2021-03-29	20.61	20.61	20.61	20.61	1,744
2021-03-26	21.57	21.57	21.57	21.57	50
2021-03-25	21.57	21.57	21.57	21.57	500
2021-03-24	21.57	21.57	21.57	21.57	0
2021-03-23	21.57	21.57	21.57	21.57	50
2021-03-22	22.28	22.28	22.28	22.28	0
2021-03-19	22.65	22.65	22.65	22.65	0
2021-03-18	22.51	22.51	22.51	22.51	773
2021-03-17	22.38	22.38	22.38	22.38	0
2021-03-16	22.38	22.38	22.38	22.38	11
2021-03-15	21.97	21.97	21.97	21.97	189
2021-03-12	21.52	21.52	21.52	21.52	0
2021-03-11	21.36	21.36	21.36	21.36	0
2021-03-10	21.18	21.18	21.18	21.18	1,626
2021-03-09	21.11	21.11	21.11	21.11	245
2021-03-08	20.29	20.29	20.29	20.29	2,131
2021-03-05	20.36	20.36	20.36	20.36	964
2021-03-04	21.57	21.57	21.57	21.57	127
2021-03-03	21.47	21.47	21.47	21.47	124
2021-03-02	21.39	21.39	21.39	21.39	1,840
2021-03-01	21.82	21.82	21.82	21.82	1,000
2021-02-26	21.66	21.66	21.66	21.66	320
2021-02-25	23.13	23.13	23.13	23.13	0
2021-02-24	23.13	23.13	23.13	23.13	100
2021-02-23	23.13	23.13	23.13	23.13	330
2021-02-22	23.09	23.09	23.09	23.09	0
2021-02-19	23.09	23.09	23.09	23.09	697
2021-02-18	22.62	22.62	22.62	22.62	50
2021-02-17	23.17	23.17	23.17	23.17	1,637
2021-02-16	23.42	23.42	23.42	23.42	85
2021-02-15	23.54	23.54	23.54	23.54	0
2021-02-12	23.56	23.56	23.56	23.56	109
2021-02-11	24.25	24.25	24.25	24.25	128
2021-02-10	24.12	24.12	24.12	24.12	500
2021-02-09	24.18	24.18	24.18	24.18	20
2021-02-08	24.87	24.87	24.87	24.87	893
2021-02-05	24.29	24.29	24.29	24.29	25
2021-02-04	24.08	24.08	24.08	24.08	310
2021-02-03	25.09	25.09	25.09	25.09	0
2021-02-02	24.60	24.60	24.60	24.60	233
2021-02-01	25.42	25.42	25.42	25.42	138
2021-01-29	24.67	24.67	24.67	24.67	0
2021-01-28	24.67	24.67	24.67	24.67	181
2021-01-27	24.16	24.16	24.16	24.16	1,205
2021-01-26	24.95	24.95	24.95	24.95	880
2021-01-25	24.73	24.73	24.73	24.73	50
2021-01-22	25.12	25.12	25.12	25.12	7
2021-01-21	25.85	25.85	25.85	25.85	0
2021-01-20	25.26	25.26	25.26	25.26	0
2021-01-19	25.32	25.32	25.32	25.32	80
2021-01-18	25.45	25.45	25.45	25.45	0
2021-01-15	25.49	25.49	25.49	25.49	583
2021-01-14	25.71	25.71	25.71	25.71	2,221
2021-01-13	26.63	26.63	26.63	26.63	0
2021-01-12	26.07	26.07	26.07	26.07	100
2021-01-11	27.25	27.25	27.25	27.25	39
2021-01-08	27.85	27.85	27.85	27.85	60
2021-01-07	28.41	28.41	28.41	28.41	411
2021-01-06	28.33	28.33	28.33	28.33	0
2021-01-05	27.78	27.78	27.78	27.78	15
2021-01-04	27.12	27.12	27.12	27.12	0
2020-12-31	27.12	27.12	27.12	27.12	0
2020-12-30	26.81	26.81	26.81	26.81	11
2020-12-29	26.41	26.41	26.41	26.41	213
2020-12-24	26.58	26.58	26.58	26.58	0
2020-12-23	26.44	26.44	26.44	26.44	387
2020-12-22	26.78	26.78	26.78	26.78	7
2020-12-21	27.57	27.57	27.57	27.57	332
2020-12-18	25.90	25.90	25.90	25.90	117
2020-12-17	25.69	25.69	25.69	25.69	690
2020-12-16	23.77	23.77	23.77	23.77	467
2020-12-15	23.13	23.13	23.13	23.13	103
2020-12-14	22.86	22.86	22.86	22.86	1,660
2020-12-11	22.43	22.43	22.43	22.43	0
2020-12-10	22.43	22.43	22.43	22.43	0
2020-12-09	23.30	23.30	23.30	23.30	158
2020-12-08	23.98	23.98	23.98	23.98	35
2020-12-07	23.83	23.83	23.83	23.83	576
2020-12-04	22.91	22.91	22.91	22.91	589
2020-12-03	24.84	24.84	24.84	24.84	129
2020-12-02	25.04	25.04	25.04	25.04	95
2020-12-01	24.59	24.59	24.59	24.59	7
2020-11-30	23.64	23.64	23.64	23.64	1,029
2020-11-27	24.22	24.22	24.22	24.22	1,077
2020-11-26	23.76	23.76	23.76	23.76	484
2020-11-25	23.84	23.84	23.84	23.84	500
2020-11-24	23.78	23.78	23.78	23.78	241
2020-11-23	24.06	24.06	24.06	24.06	0
2020-11-20	24.06	24.06	24.06	24.06	149
2020-11-19	23.68	23.68	23.68	23.68	1,427
2020-11-18	24.35	24.35	24.35	24.35	54
2020-11-17	25.81	25.81	25.81	25.81	0
2020-11-16	25.73	25.73	25.73	25.73	200
2020-11-13	25.96	25.96	25.96	25.96	0
2020-11-12	25.56	25.56	25.56	25.56	0
2020-11-11	25.58	25.58	25.58	25.58	11
2020-11-10	26.83	26.83	26.83	26.83	0
2020-11-09	26.31	26.31	26.31	26.31	651
2020-11-06	27.99	27.99	27.99	27.99	389
2020-11-05	27.42	27.42	27.42	27.42	381
2020-11-04	25.88	25.88	25.88	25.88	29
2020-11-03	26.13	26.13	26.13	26.13	389
2020-11-02	25.54	25.54	25.54	25.54	0
2020-10-30	25.33	25.33	25.33	25.33	171
2020-10-29	24.78	24.78	24.78	24.78	200
2020-10-28	24.84	24.84	24.84	24.84	873
2020-10-27	25.13	25.13	25.13	25.13	101
2020-10-26	25.61	25.61	25.61	25.61	463
2020-10-23	25.09	25.09	25.09	25.09	0
2020-10-22	25.09	25.09	25.09	25.09	286
2020-10-21	25.62	25.62	25.62	25.62	7
2020-10-20	25.02	25.02	25.02	25.02	356
2020-10-16	26.13	26.13	26.13	26.13	0
2020-10-15	26.16	26.16	26.16	26.16	100
2020-10-14	25.15	25.15	25.15	25.15	0
2020-10-13	24.47	24.47	24.47	24.47	1,258
2020-10-12	25.48	25.48	25.48	25.48	0
2020-10-09	25.48	25.48	25.48	25.48	96
2020-10-08	24.78	24.78	24.78	24.78	306
2020-10-07	24.43	24.43	24.43	24.43	70
2020-10-06	25.38	25.38	25.38	25.38	10
2020-10-05	25.35	25.35	25.35	25.35	21
2020-10-02	25.24	25.24	25.24	25.24	52
2020-10-01	24.93	24.93	24.93	24.93	9
2020-09-30	24.93	24.93	24.93	24.93	116
2020-09-29	25.13	25.13	25.13	25.13	1,272
2020-09-28	24.53	24.53	24.53	24.53	25
2020-09-25	24.25	24.25	24.25	24.25	0
2020-09-24	24.25	24.25	24.25	24.25	645
2020-09-23	23.91	23.91	23.91	23.91	1,598
2020-09-22	25.44	25.44	25.44	25.44	24
2020-09-21	25.14	25.14	25.14	25.14	73
2020-09-18	26.13	26.13	26.13	26.13	354
2020-09-17	25.63	25.63	25.63	25.63	196
2020-09-16	26.19	26.19	26.19	26.19	197
2020-09-15	26.08	26.08	26.08	26.08	29
2020-09-14	25.32	25.32	25.32	25.32	2
2020-09-11	25.24	25.24	25.24	25.24	87
2020-04-03	13.12	13.12	13.12	13.12	0
2020-04-02	13.12	13.12	13.12	13.12	0
2020-04-01	13.12	13.12	13.12	13.12	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131