Yy Adr Rep Cl A Share History

Yy Adr Rep Cl A Share Price history. The following table shows end-of-day data 0VVY historical share prices for Yy Adr Rep Cl A, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	85.50	85.50	85.50	85.50	306
2024-05-02	85.50	85.50	85.50	85.50	209
2024-05-01	85.50	85.50	85.50	85.50	12
2024-04-30	85.50	85.50	85.50	85.50	4
2024-04-29	85.50	85.50	85.50	85.50	94
2024-04-26	85.50	85.50	85.50	85.50	183
2024-04-25	85.50	85.50	85.50	85.50	9
2024-04-24	85.50	85.50	85.50	85.50	147
2024-04-23	85.50	85.50	85.50	85.50	65
2024-04-22	85.50	85.50	85.50	85.50	105
2024-04-19	85.50	85.50	85.50	85.50	143
2024-04-18	85.50	85.50	85.50	85.50	202
2024-04-17	85.50	85.50	85.50	85.50	299
2024-04-16	85.50	85.50	85.50	85.50	87
2024-04-15	85.50	85.50	85.50	85.50	25
2024-04-12	85.50	85.50	85.50	85.50	62
2024-04-11	85.50	85.50	85.50	85.50	30
2024-04-10	85.50	85.50	85.50	85.50	301
2024-04-09	85.50	85.50	85.50	85.50	2
2024-04-08	85.50	85.50	85.50	85.50	204
2024-04-05	85.50	85.50	85.50	85.50	2
2024-04-04	85.50	85.50	85.50	85.50	275
2024-04-03	85.50	85.50	85.50	85.50	1,080
2024-04-02	85.50	85.50	85.50	85.50	141
2024-04-01	85.50	85.50	85.50	85.50	0
2024-03-29	85.50	85.50	85.50	85.50	0
2024-03-28	85.50	85.50	85.50	85.50	569
2024-03-27	85.50	85.50	85.50	85.50	156
2024-03-26	85.50	85.50	85.50	85.50	169
2024-03-25	85.50	85.50	85.50	85.50	154
2024-03-22	85.50	85.50	85.50	85.50	283
2024-03-21	85.50	85.50	85.50	85.50	170
2024-03-20	85.50	85.50	85.50	85.50	683
2024-03-19	85.50	85.50	85.50	85.50	1,819
2024-03-18	85.50	85.50	85.50	85.50	569
2024-03-15	85.50	85.50	85.50	85.50	1,951
2024-03-14	85.50	85.50	85.50	85.50	301
2024-03-13	85.50	85.50	85.50	85.50	1,013
2024-03-12	85.50	85.50	85.50	85.50	130
2024-03-11	85.50	85.50	85.50	85.50	423
2024-03-08	85.50	85.50	85.50	85.50	933
2024-03-07	85.50	85.50	85.50	85.50	1,338
2024-03-06	85.50	85.50	85.50	85.50	26
2024-03-05	85.50	85.50	85.50	85.50	57
2024-03-04	85.50	85.50	85.50	85.50	601
2024-03-01	85.50	85.50	85.50	85.50	31,915
2024-02-29	85.50	85.50	85.50	85.50	3,757
2024-02-28	85.50	85.50	85.50	85.50	108
2024-02-27	85.50	85.50	85.50	85.50	90
2024-02-26	85.50	85.50	85.50	85.50	142
2024-02-23	85.50	85.50	85.50	85.50	42
2024-02-22	85.50	85.50	85.50	85.50	78
2024-02-21	85.50	85.50	85.50	85.50	3
2024-02-20	85.50	85.50	85.50	85.50	112
2024-02-19	85.50	85.50	85.50	85.50	0
2024-02-16	85.50	85.50	85.50	85.50	380
2024-02-15	85.50	85.50	85.50	85.50	250
2024-02-14	85.50	85.50	85.50	85.50	158
2024-02-13	85.50	85.50	85.50	85.50	302
2024-02-12	85.50	85.50	85.50	85.50	365
2024-02-09	85.50	85.50	85.50	85.50	325
2024-02-08	85.50	85.50	85.50	85.50	230
2024-02-07	85.50	85.50	85.50	85.50	79
2024-02-06	85.50	85.50	85.50	85.50	1,076
2024-02-05	85.50	85.50	85.50	85.50	605
2024-02-02	85.50	85.50	85.50	85.50	97
2024-02-01	85.50	85.50	85.50	85.50	219
2024-01-31	85.50	85.50	85.50	85.50	19
2024-01-30	85.50	85.50	85.50	85.50	1,523
2024-01-29	85.50	85.50	85.50	85.50	806
2024-01-26	85.50	85.50	85.50	85.50	64
2024-01-25	85.50	85.50	85.50	85.50	836
2024-01-24	85.50	85.50	85.50	85.50	2,187
2024-01-23	85.50	85.50	85.50	85.50	592
2024-01-22	85.50	85.50	85.50	85.50	105
2024-01-19	85.50	85.50	85.50	85.50	39
2024-01-18	85.50	85.50	85.50	85.50	306
2024-01-17	85.50	85.50	85.50	85.50	193
2024-01-16	85.50	85.50	85.50	85.50	5,591
2024-01-15	85.50	85.50	85.50	85.50	0
2024-01-12	85.50	85.50	85.50	85.50	88
2024-01-11	85.50	85.50	85.50	85.50	1,070
2024-01-10	85.50	85.50	85.50	85.50	132
2024-01-09	85.50	85.50	85.50	85.50	1,055
2024-01-08	85.50	85.50	85.50	85.50	325
2024-01-05	85.50	85.50	85.50	85.50	81
2024-01-04	85.50	85.50	85.50	85.50	2,051
2024-01-03	85.50	85.50	85.50	85.50	3,064
2024-01-02	85.50	85.50	85.50	85.50	6,323
2024-01-01	85.50	85.50	85.50	85.50	0
2023-12-29	85.50	85.50	85.50	85.50	151
2023-12-28	85.50	85.50	85.50	85.50	110
2023-12-27	85.50	85.50	85.50	85.50	533
2023-12-26	85.50	85.50	85.50	85.50	0
2023-12-25	85.50	85.50	85.50	85.50	0
2023-12-22	85.50	85.50	85.50	85.50	322
2023-12-21	85.50	85.50	85.50	85.50	342
2023-12-20	85.50	85.50	85.50	85.50	717
2023-12-19	85.50	85.50	85.50	85.50	349
2023-12-18	85.50	85.50	85.50	85.50	1,642
2023-12-15	85.50	85.50	85.50	85.50	128
2023-12-14	85.50	85.50	85.50	85.50	163
2023-12-13	85.50	85.50	85.50	85.50	403
2023-12-12	85.50	85.50	85.50	85.50	681
2023-12-11	85.50	85.50	85.50	85.50	112
2023-12-08	85.50	85.50	85.50	85.50	195
2023-12-07	85.50	85.50	85.50	85.50	18
2023-12-06	85.50	85.50	85.50	85.50	134
2023-12-05	85.50	85.50	85.50	85.50	220
2023-12-04	85.50	85.50	85.50	85.50	412
2023-12-01	85.50	85.50	85.50	85.50	4,821
2023-11-30	85.50	85.50	85.50	85.50	403
2023-11-29	85.50	85.50	85.50	85.50	1,247
2023-11-28	85.50	85.50	85.50	85.50	609
2023-11-27	85.50	85.50	85.50	85.50	297
2023-11-24	85.50	85.50	85.50	85.50	104
2023-11-23	85.50	85.50	85.50	85.50	0
2023-11-22	85.50	85.50	85.50	85.50	314
2023-11-21	85.50	85.50	85.50	85.50	374
2023-11-20	85.50	85.50	85.50	85.50	781
2023-11-17	85.50	85.50	85.50	85.50	69
2023-11-16	85.50	85.50	85.50	85.50	10,104
2023-11-15	85.50	85.50	85.50	85.50	8,754
2023-11-14	85.50	85.50	85.50	85.50	5,146
2023-11-13	85.50	85.50	85.50	85.50	475
2023-11-10	85.50	85.50	85.50	85.50	78
2023-11-09	85.50	85.50	85.50	85.50	7
2023-11-08	85.50	85.50	85.50	85.50	189
2023-11-07	85.50	85.50	85.50	85.50	745
2023-11-06	85.50	85.50	85.50	85.50	222
2023-11-03	85.50	85.50	85.50	85.50	1,025
2023-11-02	85.50	85.50	85.50	85.50	294
2023-11-01	85.50	85.50	85.50	85.50	186
2023-10-31	85.50	85.50	85.50	85.50	232
2023-10-30	85.50	85.50	85.50	85.50	189
2023-10-27	85.50	85.50	85.50	85.50	251
2023-10-26	85.50	85.50	85.50	85.50	300
2023-10-25	85.50	85.50	85.50	85.50	9
2023-10-24	85.50	85.50	85.50	85.50	726
2023-10-23	85.50	85.50	85.50	85.50	354
2023-10-20	85.50	85.50	85.50	85.50	216
2023-10-19	85.50	85.50	85.50	85.50	72
2023-10-18	85.50	85.50	85.50	85.50	522
2023-10-17	85.50	85.50	85.50	85.50	97
2023-10-16	85.50	85.50	85.50	85.50	751
2023-10-13	85.50	85.50	85.50	85.50	182
2023-10-12	85.50	85.50	85.50	85.50	120
2023-10-11	85.50	85.50	85.50	85.50	145
2023-10-10	85.50	85.50	85.50	85.50	314
2023-10-09	85.50	85.50	85.50	85.50	259
2023-10-06	85.50	85.50	85.50	85.50	432
2023-10-05	85.50	85.50	85.50	85.50	13
2023-10-04	85.50	85.50	85.50	85.50	645
2023-10-03	85.50	85.50	85.50	85.50	170
2023-10-02	85.50	85.50	85.50	85.50	235
2023-09-29	85.50	85.50	85.50	85.50	1,388
2023-09-28	85.50	85.50	85.50	85.50	708
2023-09-27	85.50	85.50	85.50	85.50	677
2023-09-26	85.50	85.50	85.50	85.50	197
2023-09-25	85.50	85.50	85.50	85.50	1,394
2023-09-22	85.50	85.50	85.50	85.50	328
2023-09-21	85.50	85.50	85.50	85.50	137
2023-09-20	85.50	85.50	85.50	85.50	183
2023-09-19	85.50	85.50	85.50	85.50	57
2023-09-18	85.50	85.50	85.50	85.50	2,583
2023-09-15	85.50	85.50	85.50	85.50	1,252
2023-09-14	85.50	85.50	85.50	85.50	243
2023-09-13	85.50	85.50	85.50	85.50	186
2023-09-12	85.50	85.50	85.50	85.50	1,572
2023-09-11	85.50	85.50	85.50	85.50	318
2023-09-08	85.50	85.50	85.50	85.50	122
2023-09-07	85.50	85.50	85.50	85.50	1,304
2023-09-06	85.50	85.50	85.50	85.50	195
2023-09-05	85.50	85.50	85.50	85.50	170
2023-09-04	85.50	85.50	85.50	85.50	0
2023-09-01	85.50	85.50	85.50	85.50	587
2023-08-31	85.50	85.50	85.50	85.50	1,175
2023-08-30	85.50	85.50	85.50	85.50	1,264
2023-08-29	85.50	85.50	85.50	85.50	267
2023-08-28	85.50	85.50	85.50	85.50	0
2023-08-25	85.50	85.50	85.50	85.50	35
2023-08-24	85.50	85.50	85.50	85.50	132
2023-08-23	85.50	85.50	85.50	85.50	200
2023-08-22	85.50	85.50	85.50	85.50	0
2023-08-21	85.50	85.50	85.50	85.50	42
2023-08-18	85.50	85.50	85.50	85.50	415
2023-08-17	85.50	85.50	85.50	85.50	1,025
2023-08-16	85.50	85.50	85.50	85.50	101
2023-08-15	85.50	85.50	85.50	85.50	2
2023-08-14	85.50	85.50	85.50	85.50	330
2023-08-11	85.50	85.50	85.50	85.50	351
2023-08-10	85.50	85.50	85.50	85.50	175
2023-08-09	85.50	85.50	85.50	85.50	687
2023-08-08	85.50	85.50	85.50	85.50	113
2023-08-07	85.50	85.50	85.50	85.50	278
2023-08-04	85.50	85.50	85.50	85.50	13
2023-08-03	85.50	85.50	85.50	85.50	14
2023-08-02	85.50	85.50	85.50	85.50	743
2023-08-01	85.50	85.50	85.50	85.50	840
2023-07-31	85.50	85.50	85.50	85.50	650
2023-07-28	85.50	85.50	85.50	85.50	420
2023-07-27	85.50	85.50	85.50	85.50	82
2023-07-26	85.50	85.50	85.50	85.50	220
2023-07-25	85.50	85.50	85.50	85.50	211
2023-07-24	85.50	85.50	85.50	85.50	87
2023-07-21	85.50	85.50	85.50	85.50	76
2023-07-20	85.50	85.50	85.50	85.50	98
2023-07-19	85.50	85.50	85.50	85.50	80
2023-07-18	85.50	85.50	85.50	85.50	1,765
2023-07-17	85.50	85.50	85.50	85.50	857
2023-07-14	85.50	85.50	85.50	85.50	1,221
2023-07-13	85.50	85.50	85.50	85.50	53
2023-07-12	85.50	85.50	85.50	85.50	833
2023-07-11	85.50	85.50	85.50	85.50	863
2023-07-10	85.50	85.50	85.50	85.50	6
2023-07-07	85.50	85.50	85.50	85.50	250
2023-07-06	85.50	85.50	85.50	85.50	258
2023-07-05	85.50	85.50	85.50	85.50	189
2023-07-04	85.50	85.50	85.50	85.50	0
2023-07-03	85.50	85.50	85.50	85.50	543
2023-06-30	85.50	85.50	85.50	85.50	418
2023-06-29	85.50	85.50	85.50	85.50	71
2023-06-28	85.50	85.50	85.50	85.50	181
2023-06-27	85.50	85.50	85.50	85.50	681
2023-06-26	85.50	85.50	85.50	85.50	0
2023-06-23	85.50	85.50	85.50	85.50	135
2023-06-22	85.50	85.50	85.50	85.50	1
2023-06-21	85.50	85.50	85.50	85.50	618
2023-06-20	85.50	85.50	85.50	85.50	149
2023-06-19	85.50	85.50	85.50	85.50	0
2023-06-16	85.50	85.50	85.50	85.50	283
2023-06-15	85.50	85.50	85.50	85.50	291
2023-06-14	85.50	85.50	85.50	85.50	449
2023-06-13	85.50	85.50	85.50	85.50	1,279
2023-06-12	85.50	85.50	85.50	85.50	173
2023-06-09	85.50	85.50	85.50	85.50	440
2023-06-08	85.50	85.50	85.50	85.50	1,020
2023-06-07	85.50	85.50	85.50	85.50	200
2023-06-06	85.50	85.50	85.50	85.50	778
2023-06-05	85.50	85.50	85.50	85.50	88
2023-06-02	85.50	85.50	85.50	85.50	1,168
2023-06-01	85.50	85.50	85.50	85.50	1,253
2023-05-31	85.50	85.50	85.50	85.50	544
2023-05-30	85.50	85.50	85.50	85.50	277
2023-05-29	85.50	85.50	85.50	85.50	0
2023-05-26	85.50	85.50	85.50	85.50	0
2023-05-25	85.50	85.50	85.50	85.50	0
2023-05-24	85.50	85.50	85.50	85.50	35
2023-05-23	85.50	85.50	85.50	85.50	50
2023-05-22	85.50	85.50	85.50	85.50	8,100
2023-05-19	85.50	85.50	85.50	85.50	35
2023-05-18	85.50	85.50	85.50	85.50	409
2023-05-17	85.50	85.50	85.50	85.50	197
2023-05-16	85.50	85.50	85.50	85.50	180
2023-05-15	85.50	85.50	85.50	85.50	151
2023-05-12	85.50	85.50	85.50	85.50	7
2023-05-11	85.50	85.50	85.50	85.50	358
2023-05-10	85.50	85.50	85.50	85.50	1,000
2023-05-09	85.50	85.50	85.50	85.50	0
2023-05-08	85.50	85.50	85.50	85.50	0
2023-05-05	85.50	85.50	85.50	85.50	50
2023-05-04	85.50	85.50	85.50	85.50	0
2023-05-03	85.50	85.50	85.50	85.50	0
2023-05-02	85.50	85.50	85.50	85.50	137
2023-05-01	85.50	85.50	85.50	85.50	0
2023-04-28	85.50	85.50	85.50	85.50	65
2023-04-27	85.50	85.50	85.50	85.50	166
2023-04-26	85.50	85.50	85.50	85.50	1
2023-04-25	85.50	85.50	85.50	85.50	209
2023-04-24	85.50	85.50	85.50	85.50	36
2023-04-21	85.50	85.50	85.50	85.50	135
2023-04-20	85.50	85.50	85.50	85.50	150
2023-04-19	85.50	85.50	85.50	85.50	4
2023-04-18	85.50	85.50	85.50	85.50	0
2023-04-17	85.50	85.50	85.50	85.50	100
2023-04-14	85.50	85.50	85.50	85.50	190
2023-04-13	85.50	85.50	85.50	85.50	78
2023-04-12	85.50	85.50	85.50	85.50	56
2023-04-11	85.50	85.50	85.50	85.50	31
2023-04-10	85.50	85.50	85.50	85.50	0
2023-04-07	85.50	85.50	85.50	85.50	0
2023-04-06	85.50	85.50	85.50	85.50	80
2023-04-05	85.50	85.50	85.50	85.50	608
2023-04-04	85.50	85.50	85.50	85.50	660
2023-04-03	85.50	85.50	85.50	85.50	614
2023-03-31	85.50	85.50	85.50	85.50	4,904
2023-03-30	85.50	85.50	85.50	85.50	68
2023-03-29	85.50	85.50	85.50	85.50	235
2023-03-28	85.50	85.50	85.50	85.50	54
2023-03-27	85.50	85.50	85.50	85.50	9
2023-03-24	85.50	85.50	85.50	85.50	341
2023-03-23	85.50	85.50	85.50	85.50	716
2023-03-22	85.50	85.50	85.50	85.50	395
2023-03-21	85.50	85.50	85.50	85.50	35
2023-03-20	85.50	85.50	85.50	85.50	5,155
2023-03-17	85.50	85.50	85.50	85.50	75
2023-03-16	85.50	85.50	85.50	85.50	2,540
2023-03-15	85.50	85.50	85.50	85.50	578
2023-03-14	85.50	85.50	85.50	85.50	34
2023-03-13	85.50	85.50	85.50	85.50	540
2023-03-10	85.50	85.50	85.50	85.50	0
2023-03-09	85.50	85.50	85.50	85.50	488
2023-03-08	85.50	85.50	85.50	85.50	305
2023-03-07	85.50	85.50	85.50	85.50	135
2023-03-06	85.50	85.50	85.50	85.50	235
2023-03-03	85.50	85.50	85.50	85.50	178
2023-03-02	85.50	85.50	85.50	85.50	35
2023-03-01	85.50	85.50	85.50	85.50	4,940
2023-02-28	85.50	85.50	85.50	85.50	55
2023-02-27	85.50	85.50	85.50	85.50	110
2023-02-24	85.50	85.50	85.50	85.50	0
2023-02-23	85.50	85.50	85.50	85.50	25
2023-02-22	85.50	85.50	85.50	85.50	0
2023-02-21	85.50	85.50	85.50	85.50	0
2023-02-20	85.50	85.50	85.50	85.50	0
2023-02-17	85.50	85.50	85.50	85.50	50
2023-02-16	85.50	85.50	85.50	85.50	49
2023-02-15	85.50	85.50	85.50	85.50	39
2023-02-14	85.50	85.50	85.50	85.50	22
2023-02-13	85.50	85.50	85.50	85.50	1
2023-02-10	85.50	85.50	85.50	85.50	83
2023-02-09	85.50	85.50	85.50	85.50	0
2023-02-08	85.50	85.50	85.50	85.50	35
2023-02-07	85.50	85.50	85.50	85.50	45
2023-02-06	85.50	85.50	85.50	85.50	0
2023-02-03	85.50	85.50	85.50	85.50	143
2023-02-02	85.50	85.50	85.50	85.50	384
2023-02-01	85.50	85.50	85.50	85.50	445
2023-01-31	85.50	85.50	85.50	85.50	1,246
2023-01-30	85.50	85.50	85.50	85.50	0
2023-01-27	85.50	85.50	85.50	85.50	302
2023-01-26	85.50	85.50	85.50	85.50	1,300
2023-01-25	85.50	85.50	85.50	85.50	0
2023-01-24	85.50	85.50	85.50	85.50	433
2023-01-23	85.50	85.50	85.50	85.50	465
2023-01-20	85.50	85.50	85.50	85.50	0
2023-01-19	85.50	85.50	85.50	85.50	0
2023-01-18	85.50	85.50	85.50	85.50	150
2023-01-17	85.50	85.50	85.50	85.50	141
2023-01-16	85.50	85.50	85.50	85.50	0
2023-01-13	85.50	85.50	85.50	85.50	100
2023-01-12	85.50	85.50	85.50	85.50	118
2023-01-11	85.50	85.50	85.50	85.50	130
2023-01-10	85.50	85.50	85.50	85.50	42
2023-01-09	85.50	85.50	85.50	85.50	0
2023-01-06	85.50	85.50	85.50	85.50	70
2023-01-05	85.50	85.50	85.50	85.50	97
2023-01-04	85.50	85.50	85.50	85.50	32
2023-01-03	85.50	85.50	85.50	85.50	0
2023-01-02	85.50	85.50	85.50	85.50	0
2022-12-30	85.50	85.50	85.50	85.50	425
2022-12-29	85.50	85.50	85.50	85.50	0
2022-12-28	85.50	85.50	85.50	85.50	50
2022-12-27	85.50	85.50	85.50	85.50	0
2022-12-26	85.50	85.50	85.50	85.50	0
2022-12-23	85.50	85.50	85.50	85.50	0
2022-12-22	85.50	85.50	85.50	85.50	200
2022-12-21	85.50	85.50	85.50	85.50	0
2022-12-20	85.50	85.50	85.50	85.50	0
2022-12-19	85.50	85.50	85.50	85.50	0
2022-12-16	85.50	85.50	85.50	85.50	0
2022-12-15	85.50	85.50	85.50	85.50	0
2022-12-14	85.50	85.50	85.50	85.50	0
2022-12-13	85.50	85.50	85.50	85.50	144
2022-12-12	85.50	85.50	85.50	85.50	0
2022-12-09	85.50	85.50	85.50	85.50	60
2022-12-08	85.50	85.50	85.50	85.50	0
2022-12-07	85.50	85.50	85.50	85.50	0
2022-12-06	85.50	85.50	85.50	85.50	86
2022-12-05	85.50	85.50	85.50	85.50	50
2022-12-02	85.50	85.50	85.50	85.50	0
2022-12-01	85.50	85.50	85.50	85.50	0
2022-11-30	85.50	85.50	85.50	85.50	416
2022-11-29	85.50	85.50	85.50	85.50	825
2022-11-28	85.50	85.50	85.50	85.50	0
2022-11-25	85.50	85.50	85.50	85.50	0
2022-11-24	85.50	85.50	85.50	85.50	0
2022-11-23	85.50	85.50	85.50	85.50	0
2022-11-22	85.50	85.50	85.50	85.50	300
2022-11-21	85.50	85.50	85.50	85.50	0
2022-11-18	85.50	85.50	85.50	85.50	0
2022-11-17	85.50	85.50	85.50	85.50	0
2022-11-16	85.50	85.50	85.50	85.50	0
2022-11-15	85.50	85.50	85.50	85.50	303
2022-11-14	85.50	85.50	85.50	85.50	0
2022-11-11	85.50	85.50	85.50	85.50	0
2022-11-10	85.50	85.50	85.50	85.50	13
2022-11-09	85.50	85.50	85.50	85.50	150
2022-11-08	85.50	85.50	85.50	85.50	0
2022-11-07	85.50	85.50	85.50	85.50	0
2022-11-04	85.50	85.50	85.50	85.50	200
2022-11-03	85.50	85.50	85.50	85.50	0
2022-11-02	85.50	85.50	85.50	85.50	500
2022-11-01	85.50	85.50	85.50	85.50	9,747
2022-10-31	85.50	85.50	85.50	85.50	0
2022-10-28	85.50	85.50	85.50	85.50	9
2022-10-27	85.50	85.50	85.50	85.50	128
2022-10-26	85.50	85.50	85.50	85.50	239
2022-10-25	85.50	85.50	85.50	85.50	280
2022-10-24	85.50	85.50	85.50	85.50	2,336
2022-10-21	85.50	85.50	85.50	85.50	14
2022-10-20	85.50	85.50	85.50	85.50	0
2022-10-19	85.50	85.50	85.50	85.50	17
2022-10-18	85.50	85.50	85.50	85.50	38
2022-10-17	85.50	85.50	85.50	85.50	0
2022-10-14	85.50	85.50	85.50	85.50	30
2022-10-13	85.50	85.50	85.50	85.50	0
2022-10-12	85.50	85.50	85.50	85.50	1
2022-10-11	85.50	85.50	85.50	85.50	0
2022-10-10	85.50	85.50	85.50	85.50	0
2022-10-07	85.50	85.50	85.50	85.50	0
2022-10-06	85.50	85.50	85.50	85.50	0
2022-10-05	85.50	85.50	85.50	85.50	0
2022-10-04	85.50	85.50	85.50	85.50	250
2022-10-03	85.50	85.50	85.50	85.50	0
2022-09-30	85.50	85.50	85.50	85.50	10
2022-09-29	85.50	85.50	85.50	85.50	0
2022-09-28	85.50	85.50	85.50	85.50	0
2022-09-27	85.50	85.50	85.50	85.50	100
2022-09-26	85.50	85.50	85.50	85.50	0
2022-09-23	85.50	85.50	85.50	85.50	0
2022-09-22	85.50	85.50	85.50	85.50	0
2022-09-21	85.50	85.50	85.50	85.50	19
2022-09-20	85.50	85.50	85.50	85.50	0
2022-09-19	85.50	85.50	85.50	85.50	0
2022-09-16	85.50	85.50	85.50	85.50	40
2022-09-15	85.50	85.50	85.50	85.50	0
2022-09-14	85.50	85.50	85.50	85.50	36
2022-09-13	85.50	85.50	85.50	85.50	75
2022-09-12	85.50	85.50	85.50	85.50	0
2022-09-09	85.50	85.50	85.50	85.50	38
2022-09-08	85.50	85.50	85.50	85.50	0
2022-09-07	85.50	85.50	85.50	85.50	0
2022-09-06	85.50	85.50	85.50	85.50	0
2022-09-05	85.50	85.50	85.50	85.50	0
2022-09-02	85.50	85.50	85.50	85.50	3
2022-09-01	85.50	85.50	85.50	85.50	56
2022-08-31	85.50	85.50	85.50	85.50	8,000
2022-08-30	85.50	85.50	85.50	85.50	100
2022-08-29	85.50	85.50	85.50	85.50	0
2022-08-26	85.50	85.50	85.50	85.50	210
2022-08-25	85.50	85.50	85.50	85.50	0
2022-08-24	85.50	85.50	85.50	85.50	232
2022-08-23	85.50	85.50	85.50	85.50	8
2022-08-22	85.50	85.50	85.50	85.50	111
2022-08-19	85.50	85.50	85.50	85.50	0
2022-08-18	85.50	85.50	85.50	85.50	22
2022-08-17	85.50	85.50	85.50	85.50	0
2022-08-16	85.50	85.50	85.50	85.50	0
2022-08-15	85.50	85.50	85.50	85.50	0
2022-08-12	85.50	85.50	85.50	85.50	0
2022-08-11	85.50	85.50	85.50	85.50	991
2022-08-10	85.50	85.50	85.50	85.50	0
2022-08-09	85.50	85.50	85.50	85.50	0
2022-08-08	85.50	85.50	85.50	85.50	0
2022-08-05	85.50	85.50	85.50	85.50	10
2022-08-04	85.50	85.50	85.50	85.50	0
2022-08-03	85.50	85.50	85.50	85.50	0
2022-08-02	85.50	85.50	85.50	85.50	0
2022-08-01	85.50	85.50	85.50	85.50	0
2022-07-29	85.50	85.50	85.50	85.50	1
2022-07-28	85.50	85.50	85.50	85.50	5,004
2022-07-27	85.50	85.50	85.50	85.50	22
2022-07-26	85.50	85.50	85.50	85.50	10
2022-07-25	85.50	85.50	85.50	85.50	59
2022-07-22	85.50	85.50	85.50	85.50	59
2022-07-21	85.50	85.50	85.50	85.50	2,109
2022-07-20	85.50	85.50	85.50	85.50	72
2022-07-19	85.50	85.50	85.50	85.50	45
2022-07-18	85.50	85.50	85.50	85.50	262
2022-07-15	85.50	85.50	85.50	85.50	5
2022-07-14	85.50	85.50	85.50	85.50	0
2022-07-13	85.50	85.50	85.50	85.50	1,200
2022-07-12	85.50	85.50	85.50	85.50	815
2022-07-11	85.50	85.50	85.50	85.50	1,653
2022-07-08	85.50	85.50	85.50	85.50	1,000
2022-07-07	85.50	85.50	85.50	85.50	234
2022-07-06	85.50	85.50	85.50	85.50	636
2022-07-05	85.50	85.50	85.50	85.50	0
2022-07-04	85.50	85.50	85.50	85.50	0
2022-07-01	85.50	85.50	85.50	85.50	87
2022-06-30	85.50	85.50	85.50	85.50	12
2022-06-29	85.50	85.50	85.50	85.50	0
2022-06-28	85.50	85.50	85.50	85.50	19
2022-06-27	85.50	85.50	85.50	85.50	0
2022-06-24	85.50	85.50	85.50	85.50	113
2022-06-23	85.50	85.50	85.50	85.50	0
2022-06-22	85.50	85.50	85.50	85.50	65
2022-06-21	85.50	85.50	85.50	85.50	120
2022-06-20	85.50	85.50	85.50	85.50	0
2022-06-17	85.50	85.50	85.50	85.50	0
2022-06-16	85.50	85.50	85.50	85.50	320
2022-06-15	85.50	85.50	85.50	85.50	32
2022-06-14	85.50	85.50	85.50	85.50	30
2022-06-13	85.50	85.50	85.50	85.50	0
2022-06-10	85.50	85.50	85.50	85.50	0
2022-06-09	85.50	85.50	85.50	85.50	18
2022-06-08	85.50	85.50	85.50	85.50	0
2022-06-07	85.50	85.50	85.50	85.50	100
2022-06-06	85.50	85.50	85.50	85.50	320
2022-06-03	85.50	85.50	85.50	85.50	0
2022-06-02	85.50	85.50	85.50	85.50	0
2022-06-01	85.50	85.50	85.50	85.50	100
2022-05-31	85.50	85.50	85.50	85.50	0
2022-05-30	85.50	85.50	85.50	85.50	0
2022-05-27	85.50	85.50	85.50	85.50	6
2022-05-26	85.50	85.50	85.50	85.50	42
2022-05-25	85.50	85.50	85.50	85.50	0
2022-05-24	85.50	85.50	85.50	85.50	0
2022-05-23	85.50	85.50	85.50	85.50	0
2022-05-20	85.50	85.50	85.50	85.50	40
2022-05-19	85.50	85.50	85.50	85.50	242
2022-05-18	85.50	85.50	85.50	85.50	31
2022-05-17	85.50	85.50	85.50	85.50	10
2022-05-16	85.50	85.50	85.50	85.50	350
2022-05-13	85.50	85.50	85.50	85.50	57
2022-05-12	85.50	85.50	85.50	85.50	7,325
2022-05-11	85.50	85.50	85.50	85.50	0
2022-05-10	85.50	85.50	85.50	85.50	10
2022-05-09	85.50	85.50	85.50	85.50	10
2022-05-06	85.50	85.50	85.50	85.50	300
2022-05-05	85.50	85.50	85.50	85.50	0
2022-05-04	85.50	85.50	85.50	85.50	0
2022-05-03	85.50	85.50	85.50	85.50	0
2022-05-02	85.50	85.50	85.50	85.50	0
2022-04-29	85.50	85.50	85.50	85.50	25
2022-04-28	85.50	85.50	85.50	85.50	0
2022-04-27	85.50	85.50	85.50	85.50	19
2022-04-26	85.50	85.50	85.50	85.50	0
2022-04-25	85.50	85.50	85.50	85.50	100
2022-04-22	85.50	85.50	85.50	85.50	0
2022-04-21	85.50	85.50	85.50	85.50	118
2022-04-20	85.50	85.50	85.50	85.50	20
2022-04-19	85.50	85.50	85.50	85.50	151
2022-04-18	85.50	85.50	85.50	85.50	0
2022-04-15	85.50	85.50	85.50	85.50	0
2022-04-14	85.50	85.50	85.50	85.50	0
2022-04-13	85.50	85.50	85.50	85.50	150
2022-04-12	85.50	85.50	85.50	85.50	0
2022-04-11	85.50	85.50	85.50	85.50	0
2022-04-08	85.50	85.50	85.50	85.50	0
2022-04-07	85.50	85.50	85.50	85.50	32
2022-04-06	85.50	85.50	85.50	85.50	2
2022-04-05	85.50	85.50	85.50	85.50	0
2022-04-04	85.50	85.50	85.50	85.50	103
2022-04-01	85.50	85.50	85.50	85.50	597
2022-03-31	85.50	85.50	85.50	85.50	0
2022-03-30	85.50	85.50	85.50	85.50	0
2022-03-29	85.50	85.50	85.50	85.50	11
2022-03-28	85.50	85.50	85.50	85.50	641
2022-03-25	85.50	85.50	85.50	85.50	720
2022-03-24	85.50	85.50	85.50	85.50	238
2022-03-23	85.50	85.50	85.50	85.50	427
2022-03-22	85.50	85.50	85.50	85.50	1,007
2022-03-21	85.50	85.50	85.50	85.50	566
2022-03-18	85.50	85.50	85.50	85.50	40
2022-03-17	85.50	85.50	85.50	85.50	90
2022-03-16	85.50	85.50	85.50	85.50	1,864
2022-03-15	85.50	85.50	85.50	85.50	965
2022-03-14	85.50	85.50	85.50	85.50	5,800
2022-03-11	85.50	85.50	85.50	85.50	400
2022-03-10	85.50	85.50	85.50	85.50	0
2022-03-09	85.50	85.50	85.50	85.50	100
2022-03-08	85.50	85.50	85.50	85.50	700
2022-03-07	85.50	85.50	85.50	85.50	0
2022-03-04	85.50	85.50	85.50	85.50	0
2022-03-03	85.50	85.50	85.50	85.50	0
2022-03-02	85.50	85.50	85.50	85.50	0
2022-03-01	85.50	85.50	85.50	85.50	0
2022-02-28	85.50	85.50	85.50	85.50	600
2022-02-25	85.50	85.50	85.50	85.50	0
2022-02-24	85.50	85.50	85.50	85.50	0
2022-02-23	85.50	85.50	85.50	85.50	0
2022-02-22	85.50	85.50	85.50	85.50	0
2022-02-21	85.50	85.50	85.50	85.50	0
2022-02-18	85.50	85.50	85.50	85.50	0
2022-02-17	85.50	85.50	85.50	85.50	0
2022-02-16	85.50	85.50	85.50	85.50	0
2022-02-15	85.50	85.50	85.50	85.50	0
2022-02-14	85.50	85.50	85.50	85.50	0
2022-02-11	85.50	85.50	85.50	85.50	0
2022-02-10	85.50	85.50	85.50	85.50	0
2022-02-09	85.50	85.50	85.50	85.50	0
2022-02-08	85.50	85.50	85.50	85.50	0
2022-02-07	85.50	85.50	85.50	85.50	2
2022-02-04	85.50	85.50	85.50	85.50	0
2022-02-03	85.50	85.50	85.50	85.50	0
2022-02-02	85.50	85.50	85.50	85.50	0
2022-02-01	85.50	85.50	85.50	85.50	0
2022-01-31	85.50	85.50	85.50	85.50	0
2022-01-28	85.50	85.50	85.50	85.50	0
2022-01-27	85.50	85.50	85.50	85.50	0
2022-01-26	85.50	85.50	85.50	85.50	0
2022-01-25	85.50	85.50	85.50	85.50	0
2022-01-24	85.50	85.50	85.50	85.50	10
2022-01-21	85.50	85.50	85.50	85.50	5
2022-01-20	85.50	85.50	85.50	85.50	110
2022-01-19	85.50	85.50	85.50	85.50	0
2022-01-18	85.50	85.50	85.50	85.50	0
2022-01-17	85.50	85.50	85.50	85.50	0
2022-01-14	85.50	85.50	85.50	85.50	61
2022-01-13	85.50	85.50	85.50	85.50	0
2022-01-12	85.50	85.50	85.50	85.50	330
2022-01-11	85.50	85.50	85.50	85.50	150
2022-01-10	85.50	85.50	85.50	85.50	26
2022-01-07	85.50	85.50	85.50	85.50	0
2022-01-06	85.50	85.50	85.50	85.50	20
2022-01-05	85.50	85.50	85.50	85.50	0
2022-01-04	85.50	85.50	85.50	85.50	0
2022-01-03	85.50	85.50	85.50	85.50	0
2021-12-31	85.50	85.50	85.50	85.50	0
2021-12-30	85.50	85.50	85.50	85.50	20
2021-12-29	85.50	85.50	85.50	85.50	0
2021-12-28	85.50	85.50	85.50	85.50	0
2021-12-27	85.50	85.50	85.50	85.50	0
2021-12-24	85.50	85.50	85.50	85.50	200
2021-12-23	85.50	85.50	85.50	85.50	177
2021-12-22	85.50	85.50	85.50	85.50	200
2021-12-21	85.50	85.50	85.50	85.50	2,315
2021-12-20	85.50	85.50	85.50	85.50	0
2021-12-17	85.50	85.50	85.50	85.50	2,730
2021-12-16	85.50	85.50	85.50	85.50	143
2021-12-15	85.50	85.50	85.50	85.50	10
2021-12-14	85.50	85.50	85.50	85.50	15,605
2021-12-13	85.50	85.50	85.50	85.50	0
2021-12-10	85.50	85.50	85.50	85.50	0
2021-12-09	85.50	85.50	85.50	85.50	0
2021-12-08	85.50	85.50	85.50	85.50	270
2021-12-07	85.50	85.50	85.50	85.50	355
2021-12-06	85.50	85.50	85.50	85.50	0
2021-12-03	85.50	85.50	85.50	85.50	461
2021-12-02	85.50	85.50	85.50	85.50	477
2021-12-01	85.50	85.50	85.50	85.50	0
2021-11-30	85.50	85.50	85.50	85.50	0
2021-11-29	85.50	85.50	85.50	85.50	17,108
2021-11-26	85.50	85.50	85.50	85.50	0
2021-11-25	85.50	85.50	85.50	85.50	0
2021-11-24	85.50	85.50	85.50	85.50	354
2021-11-23	85.50	85.50	85.50	85.50	87
2021-11-22	85.50	85.50	85.50	85.50	200
2021-11-19	85.50	85.50	85.50	85.50	927
2021-11-18	85.50	85.50	85.50	85.50	208
2021-11-17	85.50	85.50	85.50	85.50	31,603
2021-11-16	85.50	85.50	85.50	85.50	140
2021-11-15	85.50	85.50	85.50	85.50	200
2021-11-12	85.50	85.50	85.50	85.50	22
2021-11-11	85.50	85.50	85.50	85.50	110
2021-11-10	85.50	85.50	85.50	85.50	0
2021-11-09	85.50	85.50	85.50	85.50	0
2021-11-08	85.50	85.50	85.50	85.50	0
2021-11-05	85.50	85.50	85.50	85.50	103
2021-11-04	85.50	85.50	85.50	85.50	14
2021-11-03	85.50	85.50	85.50	85.50	40
2021-11-02	85.50	85.50	85.50	85.50	925
2021-11-01	85.50	85.50	85.50	85.50	130
2021-10-29	85.50	85.50	85.50	85.50	27
2021-10-28	85.50	85.50	85.50	85.50	0
2021-10-27	85.50	85.50	85.50	85.50	100
2021-10-26	85.50	85.50	85.50	85.50	450
2021-10-25	85.50	85.50	85.50	85.50	0
2021-10-22	85.50	85.50	85.50	85.50	262
2021-10-21	85.50	85.50	85.50	85.50	0
2021-10-20	85.50	85.50	85.50	85.50	0
2021-10-19	85.50	85.50	85.50	85.50	50
2021-10-18	85.50	85.50	85.50	85.50	1,289
2021-10-15	85.50	85.50	85.50	85.50	424
2021-10-14	85.50	85.50	85.50	85.50	0
2021-10-13	85.50	85.50	85.50	85.50	1,287
2021-10-12	85.50	85.50	85.50	85.50	24
2021-10-11	85.50	85.50	85.50	85.50	112
2021-10-08	85.50	85.50	85.50	85.50	190
2021-10-07	85.50	85.50	85.50	85.50	4,670
2021-10-06	85.50	85.50	85.50	85.50	8
2021-10-05	85.50	85.50	85.50	85.50	20
2021-10-04	85.50	85.50	85.50	85.50	0
2021-10-01	85.50	85.50	85.50	85.50	115
2021-09-30	85.50	85.50	85.50	85.50	22,030
2021-09-29	85.50	85.50	85.50	85.50	1,200
2021-09-28	85.50	85.50	85.50	85.50	0
2021-09-27	85.50	85.50	85.50	85.50	140
2021-09-24	85.50	85.50	85.50	85.50	725
2021-09-23	85.50	85.50	85.50	85.50	10,000
2021-09-22	85.50	85.50	85.50	85.50	10,000
2021-09-21	85.50	85.50	85.50	85.50	0
2021-09-20	85.50	85.50	85.50	85.50	3,465
2021-09-17	85.50	85.50	85.50	85.50	4,100
2021-09-16	85.50	85.50	85.50	85.50	7,407
2021-09-15	85.50	85.50	85.50	85.50	5,304
2021-09-14	85.50	85.50	85.50	85.50	1,426
2021-09-13	85.50	85.50	85.50	85.50	1,250
2021-09-10	85.50	85.50	85.50	85.50	1,234
2021-09-09	85.50	85.50	85.50	85.50	35
2021-09-08	85.50	85.50	85.50	85.50	1,011
2021-09-07	85.50	85.50	85.50	85.50	225
2021-09-06	85.50	85.50	85.50	85.50	1,800
2021-09-03	85.50	85.50	85.50	85.50	1,400
2021-09-02	85.50	85.50	85.50	85.50	1,684
2021-09-01	85.50	85.50	85.50	85.50	906
2021-08-31	85.50	85.50	85.50	85.50	621
2021-08-30	85.50	85.50	85.50	85.50	0
2021-08-27	85.50	85.50	85.50	85.50	10,040
2021-08-26	85.50	85.50	85.50	85.50	46,577
2021-08-25	85.50	85.50	85.50	85.50	46
2021-08-24	85.50	85.50	85.50	85.50	2,137
2021-08-23	85.50	85.50	85.50	85.50	338
2021-08-20	85.50	85.50	85.50	85.50	11
2021-08-19	85.50	85.50	85.50	85.50	146
2021-08-18	85.50	85.50	85.50	85.50	3,415
2021-08-17	85.50	85.50	85.50	85.50	0
2021-08-16	85.50	85.50	85.50	85.50	200
2021-08-13	85.50	85.50	85.50	85.50	224
2021-08-12	85.50	85.50	85.50	85.50	80
2021-08-11	85.50	85.50	85.50	85.50	5
2021-08-10	85.50	85.50	85.50	85.50	677
2021-08-09	85.50	85.50	85.50	85.50	200
2021-08-06	85.50	85.50	85.50	85.50	0
2021-08-05	85.50	85.50	85.50	85.50	450
2021-08-04	85.50	85.50	85.50	85.50	0
2021-08-03	85.50	85.50	85.50	85.50	152
2021-08-02	85.50	85.50	85.50	85.50	51
2021-07-30	85.50	85.50	85.50	85.50	0
2021-07-29	85.50	85.50	85.50	85.50	158
2021-07-28	85.50	85.50	85.50	85.50	171
2021-07-27	85.50	85.50	85.50	85.50	59
2021-07-26	85.50	85.50	85.50	85.50	4
2021-07-23	85.50	85.50	85.50	85.50	53
2021-07-22	85.50	85.50	85.50	85.50	600
2021-07-21	85.50	85.50	85.50	85.50	116
2021-07-20	85.50	85.50	85.50	85.50	88
2021-07-19	85.50	85.50	85.50	85.50	107
2021-07-16	85.50	85.50	85.50	85.50	10
2021-07-15	85.50	85.50	85.50	85.50	72
2021-07-14	85.50	85.50	85.50	85.50	75
2021-07-13	85.50	85.50	85.50	85.50	115
2021-07-12	85.50	85.50	85.50	85.50	2,200
2021-07-09	85.50	85.50	85.50	85.50	0
2021-07-08	85.50	85.50	85.50	85.50	1,075
2021-07-07	85.50	85.50	85.50	85.50	4,230
2021-07-06	85.50	85.50	85.50	85.50	130
2021-07-05	85.50	85.50	85.50	85.50	0
2021-07-02	85.50	85.50	85.50	85.50	1
2021-07-01	85.50	85.50	85.50	85.50	1,033
2021-06-30	85.50	85.50	85.50	85.50	1,179
2021-06-29	85.50	85.50	85.50	85.50	20
2021-06-28	85.50	85.50	85.50	85.50	50
2021-06-25	85.50	85.50	85.50	85.50	7
2021-06-24	85.50	85.50	85.50	85.50	355
2021-06-23	85.50	85.50	85.50	85.50	750
2021-06-22	85.50	85.50	85.50	85.50	5
2021-06-21	85.50	85.50	85.50	85.50	2,070
2021-06-18	85.50	85.50	85.50	85.50	164
2021-06-17	85.50	85.50	85.50	85.50	876
2021-06-16	85.50	85.50	85.50	85.50	449
2021-06-15	85.50	85.50	85.50	85.50	434
2021-06-14	85.50	85.50	85.50	85.50	0
2021-06-11	85.50	85.50	85.50	85.50	600
2021-06-10	85.50	85.50	85.50	85.50	0
2021-06-09	85.50	85.50	85.50	85.50	460
2021-06-08	85.50	85.50	85.50	85.50	1,989
2021-06-07	85.50	85.50	85.50	85.50	1,507
2021-06-04	85.50	85.50	85.50	85.50	1,204
2021-06-03	85.50	85.50	85.50	85.50	4,051
2021-06-02	85.50	85.50	85.50	85.50	4
2021-06-01	85.50	85.50	85.50	85.50	0
2021-05-28	85.50	85.50	85.50	85.50	21,539
2021-05-27	85.50	85.50	85.50	85.50	1,189
2021-05-26	85.50	85.50	85.50	85.50	500
2021-05-25	85.50	85.50	85.50	85.50	1,112
2021-05-24	85.50	85.50	85.50	85.50	0
2021-05-21	85.50	85.50	85.50	85.50	24
2021-05-20	85.50	85.50	85.50	85.50	35
2021-05-19	85.50	85.50	85.50	85.50	0
2021-05-18	85.50	85.50	85.50	85.50	10,033
2021-05-17	85.50	85.50	85.50	85.50	14
2021-05-14	85.50	85.50	85.50	85.50	0
2021-05-13	87.75	87.75	85.50	85.50	0
2021-05-12	87.00	87.75	87.00	87.75	713
2021-05-11	84.00	87.00	84.00	87.00	0
2021-05-10	90.25	90.25	84.00	84.00	0
2021-05-07	86.50	90.25	86.50	90.25	0
2021-05-06	89.75	89.75	86.50	86.50	0
2021-05-05	90.25	90.25	89.75	89.75	0
2021-05-04	94.50	94.50	90.25	90.25	161
2021-04-30	95.50	95.50	94.50	94.50	0
2021-04-29	99.25	99.25	95.50	95.50	530
2021-04-28	98.50	99.25	98.50	99.25	0
2021-04-27	99.25	99.25	98.50	98.50	4
2021-04-26	97.50	99.25	97.50	99.25	100
2021-04-23	96.50	97.50	96.50	97.50	0
2021-04-22	93.50	96.50	93.50	96.50	0
2021-04-21	92.75	93.50	92.75	93.50	0
2021-04-20	97.50	97.50	92.75	92.75	302
2021-04-19	96.50	97.50	96.50	97.50	400
2021-04-16	96.50	96.50	96.50	96.50	400
2021-04-15	97.50	97.50	96.50	96.50	10
2021-04-14	99.50	99.50	97.50	97.50	142
2021-04-13	98.50	99.50	98.50	99.50	0
2021-04-12	100.25	100.25	98.50	98.50	516
2021-04-09	102.25	102.25	100.25	100.25	25
2021-04-08	101.25	102.25	101.25	102.25	5
2021-04-07	103.25	103.25	101.25	101.25	0
2021-04-06	99.50	103.25	99.50	103.25	0
2021-04-01	95.20	99.50	95.20	99.50	0
2021-03-31	99.30	99.30	95.20	95.20	0
2021-03-30	94.80	99.30	94.80	99.30	100
2021-03-29	94.40	94.80	94.40	94.80	100
2021-03-26	108.90	108.90	94.40	94.40	2,134
2021-03-25	109.60	109.60	108.90	108.90	77
2021-03-24	112.10	112.10	109.60	109.60	67
2021-03-23	114.40	114.40	112.10	112.10	0
2021-03-22	116.50	116.50	114.40	114.40	8
2021-03-19	116.80	116.80	116.50	116.50	455
2021-03-18	114.20	116.80	114.20	116.80	0
2021-03-17	116.60	116.60	114.20	114.20	0
2021-03-16	114.90	116.60	114.90	116.60	0
2021-03-15	119.50	119.50	114.90	114.90	28
2021-03-12	123.30	123.30	119.50	119.50	0
2021-03-11	115.00	123.30	115.00	123.30	58
2021-03-10	114.50	115.00	114.50	115.00	13
2021-03-09	111.50	114.50	111.50	114.50	2,184
2021-03-08	108.70	111.50	108.70	111.50	11
2021-03-05	118.90	118.90	108.70	108.70	10,051
2021-03-04	126.00	126.00	118.90	118.90	533
2021-03-03	126.80	126.80	126.00	126.00	0
2021-03-02	128.70	128.70	126.80	126.80	0
2021-03-01	120.50	128.70	120.50	128.70	10,200
2021-02-26	122.40	122.40	120.50	120.50	20,200
2021-02-25	120.30	122.40	120.30	122.40	34
2021-02-24	121.60	121.60	120.30	120.30	0
2021-02-23	126.40	126.40	121.60	121.60	15
2021-02-22	130.60	130.60	126.40	126.40	0
2021-02-19	131.20	131.20	130.60	130.60	20
2021-02-18	136.70	136.70	131.20	131.20	0
2021-02-17	143.30	143.30	136.70	136.70	82
2021-02-16	134.00	143.30	134.00	143.30	10,668
2021-02-15	134.00	134.00	134.00	134.00	0
2021-02-12	136.10	136.10	134.00	134.00	4
2021-02-11	130.00	136.10	130.00	136.10	12,094
2021-02-10	122.80	130.00	122.80	130.00	115
2021-02-09	119.60	122.80	119.60	122.80	327
2021-02-08	112.30	119.60	112.30	119.60	1,280
2021-02-05	109.60	112.30	109.60	112.30	0
2021-02-04	106.40	109.60	106.40	109.60	108
2021-02-03	98.75	106.40	98.75	106.40	771
2021-02-02	96.20	98.75	96.20	98.75	600
2021-02-01	93.10	96.20	93.10	96.20	7,537
2021-01-29	92.70	93.10	92.70	93.10	100
2021-01-28	94.55	94.55	92.70	92.70	0
2021-01-27	89.50	94.55	89.50	94.55	799
2021-01-26	92.80	92.80	89.50	89.50	105
2021-01-25	90.65	92.80	90.65	92.80	6
2021-01-22	91.50	91.50	90.65	90.65	0
2021-01-21	91.85	91.85	91.50	91.50	0
2021-01-20	92.25	92.25	91.85	91.85	0
2021-01-19	91.45	92.25	91.45	92.25	42
2021-01-18	91.45	91.45	91.45	91.45	0
2021-01-15	90.15	91.45	90.15	91.45	47
2021-01-14	89.20	90.15	89.20	90.15	590
2021-01-13	85.30	89.20	85.30	89.20	645
2021-01-12	83.85	85.30	83.85	85.30	0
2021-01-11	82.55	83.85	82.55	83.85	100
2021-01-08	79.55	82.55	79.55	82.55	158
2021-01-07	79.30	79.55	79.30	79.55	0
2021-01-06	79.75	79.75	79.30	79.30	24
2021-01-05	79.10	79.75	79.10	79.75	0
2021-01-04	80.20	80.20	79.10	79.10	633
2020-12-31	79.90	80.20	79.90	80.20	0
2020-12-30	77.15	79.90	77.15	79.90	0
2020-12-29	77.85	77.85	77.15	77.15	58
2020-12-24	77.85	77.85	77.85	77.85	0
2020-12-23	78.80	78.80	77.85	77.85	198
2020-12-22	79.95	79.95	78.80	78.80	0
2020-12-21	81.85	81.85	79.95	79.95	0
2020-12-18	82.15	82.15	81.85	81.85	12
2020-12-17	81.65	82.15	81.65	82.15	3,100
2020-12-16	82.30	82.30	81.65	81.65	3,000
2020-12-15	85.00	85.00	82.30	82.30	109
2020-12-14	85.10	85.10	85.00	85.00	0
2020-12-11	85.30	85.30	85.10	85.10	0
2020-12-10	86.25	86.25	85.30	85.30	0
2020-12-09	85.20	86.25	85.20	86.25	0
2020-12-08	85.10	85.20	85.10	85.20	1,426
2020-12-07	86.15	86.15	85.10	85.10	31
2020-12-04	85.45	86.15	85.45	86.15	302
2020-12-03	85.60	85.60	85.45	85.45	0
2020-12-02	89.10	89.10	85.60	85.60	0
2020-12-01	90.05	90.05	89.10	89.10	434
2020-11-30	91.00	91.00	90.05	90.05	300
2020-11-27	89.00	91.00	89.00	91.00	0
2020-11-26	89.00	89.00	89.00	89.00	0
2020-11-25	87.95	89.00	87.95	89.00	495
2020-11-24	88.15	88.15	87.95	87.95	6,075
2020-11-23	84.90	88.15	84.90	88.15	3,114
2020-11-20	85.50	85.50	84.90	84.90	224
2020-11-19	97.20	97.20	85.50	85.50	1,272
2020-11-18	98.35	98.35	97.20	97.20	823
2020-11-17	95.50	98.35	95.50	98.35	21,330
2020-11-16	95.65	95.65	95.50	95.50	2,167
2020-11-13	96.05	96.05	95.65	95.65	2,242
2020-11-12	95.85	96.05	95.85	96.05	0
2020-11-11	97.00	97.00	95.85	95.85	0
2020-11-10	100.80	100.80	97.00	97.00	1,550
2020-11-09	100.45	100.80	100.45	100.80	1,400
2020-11-06	97.20	100.45	97.20	100.45	150
2020-11-05	96.25	97.20	96.25	97.20	8,160
2020-11-04	93.40	96.25	93.40	96.25	0
2020-11-03	93.20	93.40	93.20	93.40	0
2020-11-02	90.40	93.20	90.40	93.20	867
2020-10-30	91.15	91.15	90.40	90.40	0
2020-10-29	87.25	91.15	87.25	91.15	0
2020-10-28	89.55	89.55	87.25	87.25	148
2020-10-27	89.00	89.55	89.00	89.55	0
2020-10-26	84.50	89.00	84.50	89.00	1,500
2020-10-23	79.90	84.50	79.90	84.50	0
2020-10-22	78.75	79.90	78.75	79.90	308
2020-10-21	80.55	80.55	78.75	78.75	0
2020-10-20	81.75	81.75	80.55	80.55	0
2020-10-16	80.30	80.40	80.30	80.40	0
2020-10-15	79.10	80.30	79.10	80.30	0
2020-10-14	81.40	81.40	79.10	79.10	0
2020-10-13	84.65	84.65	81.40	81.40	0
2020-10-12	82.45	84.65	82.45	84.65	0
2020-10-09	81.00	82.45	81.00	82.45	1,000
2020-10-08	82.75	82.75	81.00	81.00	0
2020-10-07	82.30	82.75	82.30	82.75	0
2020-10-06	82.25	82.30	82.25	82.30	20
2020-10-05	82.15	82.25	82.15	82.25	0
2020-10-02	82.35	82.35	82.15	82.15	0
2020-10-01	80.30	82.35	80.30	82.35	326
2020-09-30	77.45	80.30	77.45	80.30	700
2020-09-29	76.95	77.45	76.95	77.45	98
2020-09-28	76.65	76.95	76.65	76.95	0
2020-09-25	77.85	77.85	76.65	76.65	500
2020-09-24	79.50	79.50	77.85	77.85	0
2020-09-23	79.85	79.85	79.50	79.50	50
2020-09-22	79.40	79.85	79.40	79.85	800
2020-09-21	79.35	79.40	79.35	79.40	0
2020-09-18	80.70	80.70	79.35	79.35	8,400
2020-09-17	82.60	82.60	80.70	80.70	0
2020-09-16	80.90	82.60	80.90	82.60	0
2020-09-15	80.20	80.90	80.20	80.90	0
2020-09-14	75.15	80.20	75.15	80.20	0
2020-09-11	75.55	75.55	75.15	75.15	0
2020-09-10	76.75	76.75	76.75	76.75	0
2020-09-09	77.15	77.15	76.75	76.75	664
2020-09-08	77.95	77.95	77.15	77.15	0
2020-09-07	77.95	77.95	77.95	77.95	0
2020-09-04	81.85	81.85	77.95	77.95	0
2020-09-03	84.50	84.50	81.85	81.85	52
2020-09-02	86.05	86.05	84.50	84.50	0
2020-09-01	90.65	90.65	86.05	86.05	308
2020-08-28	88.75	90.65	88.75	90.65	0
2020-08-27	91.85	91.85	88.75	88.75	0
2020-08-26	92.15	92.15	91.85	91.85	21
2020-08-25	87.20	92.15	87.20	92.15	325
2020-08-24	87.95	87.95	87.20	87.20	0
2020-08-21	88.05	88.05	87.95	87.95	0
2020-08-20	88.55	88.55	88.05	88.05	7
2020-08-19	88.70	88.70	88.55	88.55	1,100
2020-08-18	80.25	88.70	80.25	88.70	152
2020-08-17	80.55	80.55	80.25	80.25	148
2020-08-14	83.45	83.45	80.55	80.55	0
2020-08-13	80.35	83.45	80.35	83.45	60,000
2020-08-12	76.80	80.35	76.80	80.35	0
2020-08-11	76.65	76.80	76.65	76.80	9,008
2020-08-10	78.15	78.15	76.65	76.65	0
2020-08-07	84.10	84.10	78.15	78.15	194
2020-08-06	83.40	84.10	83.40	84.10	0
2020-08-05	80.80	83.40	80.80	83.40	0
2020-08-04	81.10	81.10	80.80	80.80	10
2020-08-03	78.55	81.10	78.55	81.10	0
2020-07-31	75.50	78.55	75.50	78.55	91
2020-07-30	75.95	75.95	75.95	75.95	0
2020-07-29	75.10	75.95	75.10	75.95	50
2020-07-28	75.65	75.65	75.10	75.10	0
2020-07-27	76.85	76.85	75.65	75.65	7
2020-07-24	79.20	79.20	76.85	76.85	0
2020-07-23	80.55	80.55	79.20	79.20	0
2020-07-22	83.75	83.75	80.55	80.55	0
2020-07-21	80.15	83.75	80.15	83.75	0
2020-07-20	79.85	79.85	79.85	79.85	5,000
2020-07-17	78.05	79.85	78.05	79.85	0
2020-07-16	80.90	80.90	78.05	78.05	39
2020-07-15	82.05	82.05	80.90	80.90	0
2020-07-14	84.45	84.45	82.05	82.05	0
2020-07-13	83.10	84.45	83.10	84.45	299
2020-07-10	83.95	83.95	83.10	83.10	10,000
2020-07-09	83.45	83.95	83.45	83.95	0
2020-07-08	87.35	87.35	83.45	83.45	0
2020-07-07	94.80	94.80	87.35	87.35	0
2020-07-06	89.85	94.80	89.85	94.80	0
2020-07-03	89.85	89.85	89.85	89.85	0
2020-07-02	89.25	89.85	89.25	89.85	0
2020-07-01	87.10	89.25	87.10	89.25	0
2020-06-30	91.85	91.85	91.85	91.85	0
2020-06-29	93.20	93.20	93.20	93.20	0
2020-06-26	93.65	93.65	93.65	93.65	0
2020-06-25	92.80	92.80	92.80	92.80	0
2020-06-24	96.65	96.65	96.65	96.65	0
2020-06-23	96.85	96.85	96.65	96.65	7
2020-06-22	97.75	97.75	96.85	96.85	1,300
2020-06-19	94.15	97.75	94.15	97.75	1,306
2020-06-18	89.60	94.15	89.60	94.15	135
2020-06-17	80.80	80.80	80.80	80.80	950
2020-06-16	73.60	80.80	73.60	80.80	0
2020-06-15	73.60	73.60	73.60	73.60	27
2020-06-12	71.50	73.60	71.50	73.60	10
2020-06-11	72.35	72.35	71.50	71.50	506
2020-06-10	72.70	72.70	72.35	72.35	200
2020-06-09	75.15	75.15	72.70	72.70	168
2020-06-08	75.75	75.75	75.15	75.15	39
2020-06-05	73.70	75.75	73.70	75.75	471
2020-06-04	72.50	73.70	72.50	73.70	0
2020-06-03	66.25	72.50	66.25	72.50	36
2020-06-02	61.95	66.25	61.95	66.25	0
2020-06-01	59.60	61.95	59.60	61.95	100
2020-05-29	61.50	61.50	61.50	61.50	407
2020-05-28	60.70	61.50	60.70	61.50	0
2020-05-27	61.40	61.40	61.40	61.40	0
2020-05-26	58.20	61.40	58.20	61.40	6,441
2020-05-22	63.10	63.10	63.10	63.10	0
2020-05-21	66.15	66.15	63.10	63.10	1,884
2020-05-20	62.75	66.15	62.75	66.15	2,000
2020-05-19	59.00	62.75	59.00	62.75	0
2020-05-18	54.05	59.00	54.05	59.00	937
2020-05-15	53.00	54.05	53.00	54.05	0
2020-05-14	54.15	54.15	53.00	53.00	478
2020-05-13	55.00	55.00	54.15	54.15	0
2020-05-12	53.55	55.00	53.55	55.00	457
2020-05-11	54.35	54.35	53.55	53.55	257
2020-05-07	54.05	54.35	54.05	54.35	0
2020-05-06	53.40	54.05	53.40	54.05	0
2020-05-05	54.35	54.35	53.40	53.40	950
2020-05-04	56.30	56.30	54.35	54.35	934
2020-05-01	61.00	61.00	56.30	56.30	0
2020-04-30	58.50	58.50	58.50	58.50	0
2020-04-29	57.50	58.50	57.50	58.50	11
2020-04-28	59.45	59.45	59.45	59.45	522
2020-04-27	58.80	59.45	58.80	59.45	0
2020-04-24	61.25	61.25	58.80	58.80	0
2020-04-23	60.90	61.25	60.90	61.25	0
2020-04-22	59.15	59.15	59.15	59.15	0
2020-04-21	62.90	62.90	59.15	59.15	2,272
2020-04-20	61.35	62.90	61.35	62.90	550
2020-04-17	59.60	61.35	59.60	61.35	203
2020-04-16	57.00	59.60	57.00	59.60	0
2020-04-15	57.50	57.50	57.00	57.00	1,900
2020-04-14	56.90	56.90	56.90	56.90	0
2020-04-09	58.15	58.15	56.90	56.90	0
2020-04-08	59.95	59.95	58.15	58.15	0
2020-04-07	58.05	58.05	58.05	58.05	1,911
2020-04-06	57.00	57.00	57.00	57.00	0
2020-04-03	53.45	53.45	53.45	53.45	0
2020-04-03	53.45	57.00	53.45	57.00	0
2020-04-02	53.75	53.45	53.45	53.45	0
2020-04-02	53.75	53.75	53.75	53.75	0
2020-04-01	53.40	53.75	53.75	53.75	0
2020-04-01	53.40	53.40	53.40	53.40	0
2020-03-31	52.13	52.13	52.13	52.13	0
2020-03-30	53.85	53.85	53.85	53.85	0
2020-03-27	57.20	57.20	57.20	57.20	11
2020-03-26	52.80	52.80	52.80	52.80	0
2020-03-25	51.55	51.55	51.55	51.55	5,200
2020-03-24	44.50	44.50	44.50	44.50	696
2020-03-23	42.50	42.50	42.50	42.50	0
2020-03-20	42.85	42.85	42.85	42.85	0
2020-03-19	44.03	44.03	44.03	44.03	0
2020-03-18	49.38	49.38	49.38	49.38	0
2020-03-17	46.03	46.03	46.03	46.03	0
2020-03-16	48.30	48.30	48.30	48.30	0
2020-03-13	48.50	48.50	48.50	48.50	0
2020-03-12	52.65	52.65	52.65	52.65	766
2020-03-11	50.90	50.90	50.90	50.90	600
2020-03-10	51.63	51.63	51.63	51.63	0
2020-03-09	55.95	55.95	55.95	55.95	0
2020-03-06	58.50	58.50	55.95	55.95	3,400
2020-03-05	57.95	57.95	57.95	57.95	50
2020-03-04	56.05	56.05	56.05	56.05	516
2020-03-03	55.10	55.10	55.10	55.10	3,100
2020-03-02	53.30	53.30	53.30	53.30	136
2020-02-28	54.60	54.60	54.60	54.60	6
2020-02-27	57.55	57.55	57.55	57.55	3,900
2020-02-26	56.60	56.60	56.60	56.60	0
2020-02-25	56.45	56.45	56.45	56.45	1,000
2020-02-24	58.80	58.80	58.80	58.80	104
2020-02-21	61.55	61.55	58.80	58.80	3,550
2020-02-20	61.95	61.95	61.55	61.55	0
2020-02-19	61.00	61.95	61.00	61.95	0
2020-02-18	63.45	63.45	61.00	61.00	0
2020-02-17	63.45	63.45	63.45	63.45	0
2020-02-14	63.50	63.50	63.45	63.45	0
2020-02-13	65.65	65.65	63.50	63.50	0
2020-02-12	66.20	66.20	65.65	65.65	98
2020-02-11	63.40	66.20	63.40	66.20	1,000
2020-02-10	63.40	63.40	63.40	63.40	0
2020-02-07	64.20	64.20	63.40	63.40	0
2020-02-06	64.65	64.65	64.20	64.20	0
2020-02-05	64.25	64.65	64.25	64.65	22
2020-02-04	61.50	64.25	61.50	64.25	1,769
2020-02-03	60.75	61.50	60.75	61.50	11
2020-01-31	60.70	60.70	60.70	60.70	0
2020-01-30	61.30	61.30	60.70	60.70	0
2020-01-29	59.30	61.30	59.30	61.30	0
2020-01-28	58.35	59.30	58.35	59.30	0
2020-01-27	60.60	60.60	58.35	58.35	1,103
2020-01-24	61.00	61.00	60.60	60.60	0
2020-01-23	64.20	64.20	61.00	61.00	0
2020-01-22	64.05	64.20	64.05	64.20	100
2020-01-21	65.25	65.25	64.05	64.05	0
2020-01-20	65.25	65.25	65.25	65.25	0
2020-01-17	66.60	66.60	65.25	65.25	20
2020-01-16	65.85	66.60	65.85	66.60	0
2020-01-15	66.90	66.90	65.85	65.85	0
2020-01-14	67.95	67.95	66.90	66.90	275
2020-01-13	64.70	67.95	64.70	67.95	1,662
2020-01-10	63.65	64.70	63.65	64.70	0
2020-01-09	56.20	63.65	56.20	63.65	16

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