Publity Ord Share History

Publity Ord Share Price history. The following table shows end-of-day data 0VZS historical share prices for Publity Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-03	6.48	6.48	6.48	6.48	0
2024-05-02	6.48	6.48	6.48	6.48	1
2024-05-01	6.14	6.14	6.14	6.14	0
2024-04-30	6.14	6.14	6.14	6.14	0
2024-04-29	6.14	6.14	6.14	6.14	0
2024-04-26	6.14	6.14	6.14	6.14	50
2024-04-25	6.14	6.14	6.14	6.14	0
2024-04-24	6.14	6.14	6.14	6.14	0
2024-04-23	6.14	6.14	6.14	6.14	1
2024-04-22	7.80	7.80	7.80	7.80	0
2024-04-19	7.80	7.80	7.80	7.80	0
2024-04-18	7.80	7.80	7.80	7.80	0
2024-04-17	7.80	7.80	7.80	7.80	0
2024-04-16	7.80	7.80	7.80	7.80	0
2024-04-15	7.80	7.80	7.80	7.80	0
2024-04-12	7.80	7.80	7.80	7.80	0
2024-04-11	7.80	7.80	7.80	7.80	0
2024-04-10	7.80	7.80	7.80	7.80	0
2024-04-09	7.80	7.80	7.80	7.80	0
2024-04-08	7.80	7.80	7.80	7.80	1
2024-04-05	6.60	6.60	6.60	6.60	0
2024-04-04	6.60	6.60	6.60	6.60	1
2024-04-03	8.10	8.10	8.10	8.10	0
2024-04-02	8.10	8.10	8.10	8.10	9
2024-04-01	8.68	8.68	8.68	8.68	0
2024-03-29	8.68	8.68	8.68	8.68	0
2024-03-28	8.68	8.68	8.68	8.68	35
2024-03-27	6.82	6.82	6.82	6.82	60
2024-03-26	6.82	6.82	6.82	6.82	0
2024-03-25	6.82	6.82	6.82	6.82	0
2024-03-22	6.82	6.82	6.82	6.82	0
2024-03-21	6.82	6.82	6.82	6.82	0
2024-03-20	6.82	6.82	6.82	6.82	0
2024-03-19	6.82	6.82	6.82	6.82	29
2024-03-18	7.00	7.00	7.00	7.00	27
2024-03-15	6.44	6.44	6.44	6.44	0
2024-03-14	6.44	6.44	6.44	6.44	100
2024-03-13	6.96	6.96	6.96	6.96	0
2024-03-12	6.96	6.96	6.96	6.96	0
2024-03-11	6.96	6.96	6.96	6.96	20
2024-03-08	6.70	6.70	6.70	6.70	264
2024-03-07	10.20	10.20	10.20	10.20	0
2024-03-06	10.20	10.20	10.20	10.20	0
2024-03-05	10.20	10.20	10.20	10.20	0
2024-03-04	10.20	10.20	10.20	10.20	0
2024-03-01	10.20	10.20	10.20	10.20	0
2024-02-29	10.20	10.20	10.20	10.20	0
2024-02-28	10.20	10.20	10.20	10.20	1,000
2024-02-27	10.35	10.35	10.35	10.35	534
2024-02-26	15.40	15.40	15.40	15.40	0
2024-02-23	15.40	15.40	15.40	15.40	0
2024-02-22	15.40	15.40	15.40	15.40	0
2024-02-21	15.40	15.40	15.40	15.40	0
2024-02-20	15.40	15.40	15.40	15.40	0
2024-02-19	15.40	15.40	15.40	15.40	0
2024-02-16	15.40	15.40	15.40	15.40	0
2024-02-15	15.40	15.40	15.40	15.40	0
2024-02-14	15.40	15.40	15.40	15.40	0
2024-02-13	15.40	15.40	15.40	15.40	0
2024-02-12	15.40	15.40	15.40	15.40	0
2024-02-09	15.40	15.40	15.40	15.40	0
2024-02-08	15.40	15.40	15.40	15.40	0
2024-02-07	15.40	15.40	15.40	15.40	0
2024-02-06	15.40	15.40	15.40	15.40	0
2024-02-05	15.40	15.40	15.40	15.40	0
2024-02-02	15.40	15.40	15.40	15.40	0
2024-02-01	15.40	15.40	15.40	15.40	0
2024-01-31	15.40	15.40	15.40	15.40	0
2024-01-30	15.40	15.40	15.40	15.40	0
2024-01-29	15.40	15.40	15.40	15.40	0
2024-01-26	15.40	15.40	15.40	15.40	0
2024-01-25	15.40	15.40	15.40	15.40	0
2024-01-24	15.40	15.40	15.40	15.40	1,000
2024-01-23	15.50	15.50	15.50	15.50	0
2024-01-22	15.50	15.50	15.50	15.50	0
2024-01-19	15.50	15.50	15.50	15.50	1
2024-01-18	16.00	16.00	16.00	16.00	0
2024-01-17	16.00	16.00	16.00	16.00	0
2024-01-16	16.00	16.00	16.00	16.00	0
2024-01-15	16.00	16.00	16.00	16.00	0
2024-01-12	16.00	16.00	16.00	16.00	0
2024-01-11	16.00	16.00	16.00	16.00	0
2024-01-10	16.00	16.00	16.00	16.00	0
2024-01-09	16.00	16.00	16.00	16.00	0
2024-01-08	16.00	16.00	16.00	16.00	0
2024-01-05	16.00	16.00	16.00	16.00	0
2024-01-04	16.00	16.00	16.00	16.00	0
2024-01-03	16.00	16.00	16.00	16.00	0
2024-01-02	16.00	16.00	16.00	16.00	0
2024-01-01	16.00	16.00	16.00	16.00	0
2023-12-29	16.00	16.00	16.00	16.00	0
2023-12-28	16.00	16.00	16.00	16.00	1
2023-12-27	15.65	15.65	15.65	15.65	0
2023-12-26	15.65	15.65	15.65	15.65	0
2023-12-25	15.65	15.65	15.65	15.65	0
2023-12-22	15.65	15.65	15.65	15.65	34
2023-12-21	16.75	16.75	16.75	16.75	0
2023-12-20	16.75	16.75	16.75	16.75	0
2023-12-19	16.75	16.75	16.75	16.75	0
2023-12-18	16.75	16.75	16.75	16.75	0
2023-12-15	16.75	16.75	16.75	16.75	0
2023-12-14	16.75	16.75	16.75	16.75	9
2023-12-13	16.10	16.10	16.10	16.10	0
2023-12-12	16.10	16.10	16.10	16.10	0
2023-12-11	16.10	16.10	16.10	16.10	0
2023-12-08	16.10	16.10	16.10	16.10	40
2023-12-07	15.80	15.80	15.80	15.80	80
2023-12-06	15.80	15.80	15.80	15.80	0
2023-12-05	15.80	15.80	15.80	15.80	0
2023-12-04	15.80	15.80	15.80	15.80	7
2023-12-01	14.65	14.65	14.65	14.65	0
2023-11-30	14.65	14.65	14.65	14.65	5
2023-11-29	14.00	14.00	14.00	14.00	309
2023-11-28	12.80	12.80	12.80	12.80	177
2023-11-27	16.55	16.55	16.55	16.55	0
2023-11-24	16.55	16.55	16.55	16.55	0
2023-11-23	16.55	16.55	16.55	16.55	0
2023-11-22	16.55	16.55	16.55	16.55	0
2023-11-21	16.55	16.55	16.55	16.55	0
2023-11-20	16.55	16.55	16.55	16.55	0
2023-11-17	16.55	16.55	16.55	16.55	50
2023-11-16	18.00	18.00	18.00	18.00	0
2023-11-15	18.00	18.00	18.00	18.00	0
2023-11-14	18.00	18.00	18.00	18.00	0
2023-11-13	18.00	18.00	18.00	18.00	41
2023-11-10	19.00	19.00	19.00	19.00	0
2023-11-09	19.00	19.00	19.00	19.00	0
2023-11-08	19.00	19.00	19.00	19.00	0
2023-11-07	19.00	19.00	19.00	19.00	0
2023-11-06	19.00	19.00	19.00	19.00	0
2023-11-03	19.00	19.00	19.00	19.00	0
2023-11-02	19.00	19.00	19.00	19.00	0
2023-11-01	19.00	19.00	19.00	19.00	100
2023-10-31	18.70	18.70	18.70	18.70	22
2023-10-30	19.30	19.30	19.30	19.30	0
2023-10-27	19.30	19.30	19.30	19.30	0
2023-10-26	19.30	19.30	19.30	19.30	0
2023-10-25	19.30	19.30	19.30	19.30	0
2023-10-24	19.30	19.30	19.30	19.30	0
2023-10-23	19.30	19.30	19.30	19.30	0
2023-10-20	19.30	19.30	19.30	19.30	0
2023-10-19	19.30	19.30	19.30	19.30	0
2023-10-18	19.30	19.30	19.30	19.30	0
2023-10-17	19.30	19.30	19.30	19.30	0
2023-10-16	19.30	19.30	19.30	19.30	0
2023-10-13	19.30	19.30	19.30	19.30	0
2023-10-12	19.30	19.30	19.30	19.30	0
2023-10-11	19.30	19.30	19.30	19.30	0
2023-10-10	19.30	19.30	19.30	19.30	0
2023-10-09	19.30	19.30	19.30	19.30	0
2023-10-06	19.30	19.30	19.30	19.30	0
2023-10-05	19.30	19.30	19.30	19.30	0
2023-10-04	19.30	19.30	19.30	19.30	0
2023-10-03	19.30	19.30	19.30	19.30	0
2023-10-02	19.30	19.30	19.30	19.30	0
2023-09-29	19.30	19.30	19.30	19.30	0
2023-09-28	19.30	19.30	19.30	19.30	0
2023-09-27	19.30	19.30	19.30	19.30	0
2023-09-26	19.30	19.30	19.30	19.30	0
2023-09-25	19.30	19.30	19.30	19.30	0
2023-09-22	19.30	19.30	19.30	19.30	0
2023-09-21	19.30	19.30	19.30	19.30	0
2023-09-20	19.30	19.30	19.30	19.30	0
2023-09-19	19.30	19.30	19.30	19.30	0
2023-09-18	19.30	19.30	19.30	19.30	33
2023-09-15	20.60	20.60	20.60	20.60	0
2023-09-14	20.60	20.60	20.60	20.60	0
2023-09-13	20.60	20.60	20.60	20.60	0
2023-09-12	20.60	20.60	20.60	20.60	0
2023-09-11	20.60	20.60	20.60	20.60	0
2023-09-08	20.60	20.60	20.60	20.60	0
2023-09-07	20.60	20.60	20.60	20.60	0
2023-09-06	20.60	20.60	20.60	20.60	0
2023-09-05	20.60	20.60	20.60	20.60	0
2023-09-04	20.60	20.60	20.60	20.60	0
2023-09-01	20.60	20.60	20.60	20.60	0
2023-08-31	20.60	20.60	20.60	20.60	0
2023-08-30	20.60	20.60	20.60	20.60	0
2023-08-29	20.60	20.60	20.60	20.60	0
2023-08-28	20.60	20.60	20.60	20.60	0
2023-08-25	20.60	20.60	20.60	20.60	0
2023-08-24	20.60	20.60	20.60	20.60	0
2023-08-23	20.60	20.60	20.60	20.60	0
2023-08-22	20.60	20.60	20.60	20.60	0
2023-08-21	20.60	20.60	20.60	20.60	0
2023-08-18	20.60	20.60	20.60	20.60	0
2023-08-17	20.60	20.60	20.60	20.60	0
2023-08-16	20.60	20.60	20.60	20.60	0
2023-08-15	20.60	20.60	20.60	20.60	0
2023-08-14	20.60	20.60	20.60	20.60	0
2023-08-11	20.60	20.60	20.60	20.60	0
2023-08-10	20.60	20.60	20.60	20.60	0
2023-08-09	20.60	20.60	20.60	20.60	0
2023-08-08	20.60	20.60	20.60	20.60	0
2023-08-07	20.60	20.60	20.60	20.60	0
2023-08-04	20.60	20.60	20.60	20.60	0
2023-08-03	20.60	20.60	20.60	20.60	0
2023-08-02	20.60	20.60	20.60	20.60	0
2023-08-01	20.60	20.60	20.60	20.60	0
2023-07-31	20.60	20.60	20.60	20.60	0
2023-07-28	20.60	20.60	20.60	20.60	0
2023-07-27	20.60	20.60	20.60	20.60	0
2023-07-26	20.60	20.60	20.60	20.60	0
2023-07-25	20.60	20.60	20.60	20.60	0
2023-07-24	20.60	20.60	20.60	20.60	0
2023-07-21	20.60	20.60	20.60	20.60	0
2023-07-20	20.60	20.60	20.60	20.60	0
2023-07-19	20.60	20.60	20.60	20.60	0
2023-07-18	20.60	20.60	20.60	20.60	0
2023-07-17	20.60	20.60	20.60	20.60	0
2023-07-14	20.60	20.60	20.60	20.60	0
2023-07-13	20.60	20.60	20.60	20.60	0
2023-07-12	20.60	20.60	20.60	20.60	0
2023-07-11	20.60	20.60	20.60	20.60	0
2023-07-10	20.60	20.60	20.60	20.60	0
2023-07-07	20.60	20.60	20.60	20.60	0
2023-07-06	20.60	20.60	20.60	20.60	0
2023-07-05	20.60	20.60	20.60	20.60	0
2023-07-04	20.60	20.60	20.60	20.60	0
2023-07-03	20.60	20.60	20.60	20.60	0
2023-06-30	20.60	20.60	20.60	20.60	0
2023-06-29	20.60	20.60	20.60	20.60	0
2023-06-28	20.60	20.60	20.60	20.60	0
2023-06-27	20.60	20.60	20.60	20.60	109
2023-06-26	21.50	21.50	21.50	21.50	0
2023-06-23	21.50	21.50	21.50	21.50	0
2023-06-22	21.50	21.50	21.50	21.50	0
2023-06-21	21.50	21.50	21.50	21.50	0
2023-06-20	21.50	21.50	21.50	21.50	0
2023-06-19	21.50	21.50	21.50	21.50	0
2023-06-16	21.50	21.50	21.50	21.50	0
2023-06-15	21.50	21.50	21.50	21.50	0
2023-06-14	21.50	21.50	21.50	21.50	0
2023-06-13	21.50	21.50	21.50	21.50	0
2023-06-12	21.50	21.50	21.50	21.50	0
2023-06-09	21.50	21.50	21.50	21.50	0
2023-06-08	21.50	21.50	21.50	21.50	0
2023-06-07	21.50	21.50	21.50	21.50	0
2023-06-06	21.50	21.50	21.50	21.50	0
2023-06-05	21.50	21.50	21.50	21.50	60
2023-06-02	21.50	21.50	21.50	21.50	0
2023-06-01	21.50	21.50	21.50	21.50	27
2023-05-31	21.50	21.50	21.50	21.50	0
2023-05-30	21.50	21.50	21.50	21.50	0
2023-05-29	21.50	21.50	21.50	21.50	0
2023-05-26	21.50	21.50	21.50	21.50	0
2023-05-25	21.50	21.50	21.50	21.50	0
2023-05-24	21.50	21.50	21.50	21.50	0
2023-05-23	21.50	21.50	21.50	21.50	107
2023-05-22	25.00	25.00	25.00	25.00	0
2023-05-19	25.00	25.00	25.00	25.00	0
2023-05-18	25.00	25.00	25.00	25.00	0
2023-05-17	25.00	25.00	25.00	25.00	0
2023-05-16	25.00	25.00	25.00	25.00	0
2023-05-15	25.00	25.00	25.00	25.00	0
2023-05-12	25.00	25.00	25.00	25.00	0
2023-05-11	25.00	25.00	25.00	25.00	0
2023-05-10	25.00	25.00	25.00	25.00	0
2023-05-09	25.00	25.00	25.00	25.00	0
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.00	25.00	25.00	25.00	0
2023-05-04	25.00	25.00	25.00	25.00	0
2023-05-03	25.00	25.00	25.00	25.00	0
2023-05-02	25.00	25.00	25.00	25.00	0
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.00	25.00	25.00	25.00	0
2023-04-27	25.00	25.00	25.00	25.00	0
2023-04-26	25.00	25.00	25.00	25.00	0
2023-04-25	25.00	25.00	25.00	25.00	0
2023-04-24	25.00	25.00	25.00	25.00	18
2023-04-21	25.00	25.00	25.00	25.00	0
2023-04-20	25.00	25.00	25.00	25.00	0
2023-04-19	25.00	25.00	25.00	25.00	0
2023-04-18	25.00	25.00	25.00	25.00	0
2023-04-17	25.00	25.00	25.00	25.00	0
2023-04-14	25.00	25.00	25.00	25.00	17
2023-04-13	25.00	25.00	25.00	25.00	0
2023-04-12	25.00	25.00	25.00	25.00	31
2023-04-11	24.40	24.40	24.40	24.40	70
2023-04-10	25.10	25.10	25.10	25.10	0
2023-04-07	25.10	25.10	25.10	25.10	0
2023-04-06	25.10	25.10	25.10	25.10	87
2023-04-05	25.70	25.70	25.70	25.70	35
2023-04-04	24.40	24.40	24.40	24.40	0
2023-04-03	24.40	24.40	24.40	24.40	0
2023-03-31	24.40	24.40	24.40	24.40	15
2023-03-30	25.80	25.80	25.80	25.80	0
2023-03-29	25.80	25.80	25.80	25.80	0
2023-03-28	25.80	25.80	25.80	25.80	0
2023-03-27	25.80	25.80	25.80	25.80	0
2023-03-24	25.80	25.80	25.80	25.80	29
2023-03-23	26.60	26.60	26.60	26.60	0
2023-03-22	26.60	26.60	26.60	26.60	0
2023-03-21	26.60	26.60	26.60	26.60	0
2023-03-20	26.60	26.60	26.60	26.60	0
2023-03-17	26.60	26.60	26.60	26.60	0
2023-03-16	26.60	26.60	26.60	26.60	0
2023-03-15	26.60	26.60	26.60	26.60	0
2023-03-14	26.60	26.60	26.60	26.60	32
2023-03-13	26.60	26.60	26.60	26.60	0
2023-03-10	26.60	26.60	26.60	26.60	304
2023-03-09	26.60	26.60	26.60	26.60	104
2023-03-08	26.80	26.80	26.80	26.80	0
2023-03-07	26.80	26.80	26.80	26.80	0
2023-03-06	26.80	26.80	26.80	26.80	100
2023-03-03	26.80	26.80	26.80	26.80	0
2023-03-02	26.80	26.80	26.80	26.80	48
2023-03-01	26.60	26.60	26.60	26.60	0
2023-02-28	26.60	26.60	26.60	26.60	0
2023-02-27	26.60	26.60	26.60	26.60	100
2023-02-24	27.00	27.00	27.00	27.00	0
2023-02-23	27.00	27.00	27.00	27.00	100
2023-02-22	27.20	27.20	27.20	27.20	48
2023-02-21	27.40	27.40	27.40	27.40	0
2023-02-20	27.40	27.40	27.40	27.40	102
2023-02-17	27.90	27.90	27.90	27.90	55
2023-02-16	28.10	28.10	28.10	28.10	0
2023-02-15	28.10	28.10	28.10	28.10	0
2023-02-14	28.10	28.10	28.10	28.10	35
2023-02-13	28.10	28.10	28.10	28.10	0
2023-02-10	28.10	28.10	28.10	28.10	0
2023-02-09	28.10	28.10	28.10	28.10	187
2023-02-08	28.00	28.00	28.00	28.00	0
2023-02-07	28.00	28.00	28.00	28.00	374
2023-02-06	28.00	28.00	28.00	28.00	246
2023-02-03	28.30	28.30	28.30	28.30	352
2023-02-02	28.10	28.10	28.10	28.10	0
2023-02-01	28.10	28.10	28.10	28.10	0
2023-01-31	28.10	28.10	28.10	28.10	0
2023-01-30	28.10	28.10	28.10	28.10	107
2023-01-27	27.60	27.60	27.60	27.60	287
2023-01-26	28.00	28.00	28.00	28.00	0
2023-01-25	28.00	28.00	28.00	28.00	213
2023-01-24	28.40	28.40	28.40	28.40	0
2023-01-23	28.40	28.40	28.40	28.40	0
2023-01-20	28.40	28.40	28.40	28.40	0
2023-01-19	28.40	28.40	28.40	28.40	0
2023-01-18	28.40	28.40	28.40	28.40	0
2023-01-17	28.40	28.40	28.40	28.40	0
2023-01-16	28.40	28.40	28.40	28.40	83
2023-01-13	28.00	28.00	28.00	28.00	0
2023-01-12	28.00	28.00	28.00	28.00	0
2023-01-11	28.00	28.00	28.00	28.00	0
2023-01-10	28.00	28.00	28.00	28.00	100
2023-01-09	28.50	28.50	28.50	28.50	0
2023-01-06	28.50	28.50	28.50	28.50	0
2023-01-05	28.50	28.50	28.50	28.50	0
2023-01-04	28.50	28.50	28.50	28.50	79
2023-01-03	28.50	28.50	28.50	28.50	0
2023-01-02	28.50	28.50	28.50	28.50	0
2022-12-30	28.50	28.50	28.50	28.50	0
2022-12-29	28.50	28.50	28.50	28.50	0
2022-12-28	28.50	28.50	28.50	28.50	54
2022-12-27	28.70	28.70	28.70	28.70	0
2022-12-26	28.70	28.70	28.70	28.70	0
2022-12-23	28.70	28.70	28.70	28.70	0
2022-12-22	28.70	28.70	28.70	28.70	0
2022-12-21	28.70	28.70	28.70	28.70	84
2022-12-20	28.50	28.50	28.50	28.50	129
2022-12-19	29.00	29.00	29.00	29.00	0
2022-12-16	29.00	29.00	29.00	29.00	0
2022-12-15	29.00	29.00	29.00	29.00	0
2022-12-14	29.00	29.00	29.00	29.00	81
2022-12-13	29.40	29.40	29.40	29.40	0
2022-12-12	29.40	29.40	29.40	29.40	8
2022-12-09	29.40	29.40	29.40	29.40	0
2022-12-08	29.40	29.40	29.40	29.40	0
2022-12-07	29.40	29.40	29.40	29.40	79
2022-12-06	29.50	29.50	29.50	29.50	0
2022-12-05	29.50	29.50	29.50	29.50	137
2022-12-02	29.50	29.50	29.50	29.50	0
2022-12-01	29.50	29.50	29.50	29.50	2
2022-11-30	30.00	30.00	30.00	30.00	0
2022-11-29	30.00	30.00	30.00	30.00	0
2022-11-28	30.00	30.00	30.00	30.00	0
2022-11-25	30.00	30.00	30.00	30.00	0
2022-11-24	30.00	30.00	30.00	30.00	0
2022-11-23	30.00	30.00	30.00	30.00	0
2022-11-22	30.00	30.00	30.00	30.00	0
2022-11-21	30.00	30.00	30.00	30.00	0
2022-11-18	30.00	30.00	30.00	30.00	0
2022-11-17	30.00	30.00	30.00	30.00	63
2022-11-16	29.90	29.90	29.90	29.90	0
2022-11-15	29.90	29.90	29.90	29.90	0
2022-11-14	29.90	29.90	29.90	29.90	0
2022-11-11	29.90	29.90	29.90	29.90	203
2022-11-10	30.00	30.00	30.00	30.00	0
2022-11-09	30.00	30.00	30.00	30.00	0
2022-11-08	30.00	30.00	30.00	30.00	0
2022-11-07	30.00	30.00	30.00	30.00	69
2022-11-04	29.40	29.40	29.40	29.40	118
2022-11-03	30.00	30.00	30.00	30.00	0
2022-11-02	30.00	30.00	30.00	30.00	0
2022-11-01	30.00	30.00	30.00	30.00	0
2022-10-31	30.00	30.00	30.00	30.00	0
2022-10-28	30.00	30.00	30.00	30.00	0
2022-10-27	30.00	30.00	30.00	30.00	0
2022-10-26	30.00	30.00	30.00	30.00	0
2022-10-25	30.00	30.00	30.00	30.00	0
2022-10-24	30.00	30.00	30.00	30.00	0
2022-10-21	30.00	30.00	30.00	30.00	0
2022-10-20	30.00	30.00	30.00	30.00	179
2022-10-19	28.80	28.80	28.80	28.80	0
2022-10-18	28.80	28.80	28.80	28.80	0
2022-10-17	28.80	28.80	28.80	28.80	0
2022-10-14	28.80	28.80	28.80	28.80	120
2022-10-13	29.00	29.00	29.00	29.00	0
2022-10-12	29.00	29.00	29.00	29.00	0
2022-10-11	29.00	29.00	29.00	29.00	0
2022-10-10	29.00	29.00	29.00	29.00	0
2022-10-07	29.00	29.00	29.00	29.00	0
2022-10-06	29.00	29.00	29.00	29.00	0
2022-10-05	29.00	29.00	29.00	29.00	0
2022-10-04	29.00	29.00	29.00	29.00	0
2022-10-03	29.00	29.00	29.00	29.00	0
2022-09-30	29.00	29.00	29.00	29.00	0
2022-09-29	29.00	29.00	29.00	29.00	114
2022-09-28	29.10	29.10	29.10	29.10	0
2022-09-27	29.10	29.10	29.10	29.10	0
2022-09-26	29.10	29.10	29.10	29.10	0
2022-09-23	29.10	29.10	29.10	29.10	0
2022-09-22	29.10	29.10	29.10	29.10	0
2022-09-21	29.10	29.10	29.10	29.10	0
2022-09-20	29.10	29.10	29.10	29.10	0
2022-09-19	29.10	29.10	29.10	29.10	0
2022-09-16	29.10	29.10	29.10	29.10	0
2022-09-15	29.10	29.10	29.10	29.10	0
2022-09-14	29.10	29.10	29.10	29.10	0
2022-09-13	29.10	29.10	29.10	29.10	0
2022-09-12	29.10	29.10	29.10	29.10	0
2022-09-09	29.10	29.10	29.10	29.10	0
2022-09-08	29.10	29.10	29.10	29.10	0
2022-09-07	29.10	29.10	29.10	29.10	0
2022-09-06	29.10	29.10	29.10	29.10	0
2022-09-05	29.10	29.10	29.10	29.10	0
2022-09-02	29.10	29.10	29.10	29.10	0
2022-09-01	29.10	29.10	29.10	29.10	0
2022-08-31	29.10	29.10	29.10	29.10	0
2022-08-30	29.10	29.10	29.10	29.10	0
2022-08-29	29.10	29.10	29.10	29.10	0
2022-08-26	29.10	29.10	29.10	29.10	0
2022-08-25	29.10	29.10	29.10	29.10	0
2022-08-24	29.00	29.00	29.00	29.00	0
2022-08-23	29.00	29.00	29.00	29.00	0
2022-08-22	29.00	29.00	29.00	29.00	0
2022-08-19	29.00	29.00	29.00	29.00	0
2022-08-18	29.00	29.00	29.00	29.00	0
2022-08-17	29.00	29.00	29.00	29.00	513
2022-08-16	29.10	29.10	29.10	29.10	1,026
2022-08-15	30.40	30.40	30.40	30.40	0
2022-08-12	30.40	30.40	30.40	30.40	50
2022-08-11	30.00	30.00	30.00	30.00	0
2022-08-10	30.00	30.00	30.00	30.00	387
2022-08-09	29.40	29.40	29.40	29.40	0
2022-08-08	29.40	29.40	29.40	29.40	292
2022-08-05	23.45	23.45	23.45	23.45	0
2022-08-04	23.45	23.45	23.45	23.45	0
2022-08-03	23.45	23.45	23.45	23.45	0
2022-08-02	23.45	23.45	23.45	23.45	0
2022-08-01	23.45	23.45	23.45	23.45	0
2022-07-29	23.45	23.45	23.45	23.45	0
2022-07-28	23.45	23.45	23.45	23.45	0
2022-07-27	23.45	23.45	23.45	23.45	0
2022-07-26	23.45	23.45	23.45	23.45	0
2022-07-25	23.45	23.45	23.45	23.45	0
2022-07-22	23.45	23.45	23.45	23.45	0
2022-07-21	23.45	23.45	23.45	23.45	0
2022-07-20	23.45	23.45	23.45	23.45	0
2022-07-19	23.45	23.45	23.45	23.45	0
2022-07-18	23.45	23.45	23.45	23.45	0
2022-07-15	23.45	23.45	23.45	23.45	0
2022-07-14	23.45	23.45	23.45	23.45	0
2022-07-13	23.45	23.45	23.45	23.45	0
2022-07-12	23.45	23.45	23.45	23.45	0
2022-07-11	23.45	23.45	23.45	23.45	0
2022-07-08	23.45	23.45	23.45	23.45	0
2022-07-07	23.45	23.45	23.45	23.45	0
2022-07-06	23.45	23.45	23.45	23.45	0
2022-07-05	23.45	23.45	23.45	23.45	0
2022-07-04	23.45	23.45	23.45	23.45	0
2022-07-01	23.45	23.45	23.45	23.45	0
2022-06-30	23.45	23.45	23.45	23.45	0
2022-06-29	23.45	23.45	23.45	23.45	0
2022-06-28	23.45	23.45	23.45	23.45	0
2022-06-27	23.45	23.45	23.45	23.45	0
2022-06-24	23.45	23.45	23.45	23.45	0
2022-06-23	23.45	23.45	23.45	23.45	239
2022-06-22	23.45	23.45	23.45	23.45	809
2022-06-21	23.45	23.45	23.45	23.45	300
2022-06-20	23.45	23.45	23.45	23.45	0
2022-06-17	23.45	23.45	23.45	23.45	327
2022-06-16	23.45	23.45	23.45	23.45	0
2022-06-15	23.45	23.45	23.45	23.45	0
2022-06-14	23.45	23.45	23.45	23.45	98
2022-06-13	23.45	23.45	23.45	23.45	0
2022-06-10	23.45	23.45	23.45	23.45	100
2022-06-09	23.45	23.45	23.45	23.45	0
2022-06-08	23.45	23.45	23.45	23.45	0
2022-06-07	23.45	23.45	23.45	23.45	0
2022-06-06	23.45	23.45	23.45	23.45	0
2022-06-03	23.45	23.45	23.45	23.45	0
2022-06-02	23.45	23.45	23.45	23.45	0
2022-06-01	23.45	23.45	23.45	23.45	0
2022-05-31	23.45	23.45	23.45	23.45	0
2022-05-30	23.45	23.45	23.45	23.45	0
2022-05-27	23.45	23.45	23.45	23.45	0
2022-05-26	23.45	23.45	23.45	23.45	0
2022-05-25	23.45	23.45	23.45	23.45	60
2022-05-24	23.45	23.45	23.45	23.45	0
2022-05-23	23.45	23.45	23.45	23.45	0
2022-05-20	23.45	23.45	23.45	23.45	0
2022-05-19	23.45	23.45	23.45	23.45	0
2022-05-18	23.45	23.45	23.45	23.45	0
2022-05-17	23.45	23.45	23.45	23.45	0
2022-05-16	23.45	23.45	23.45	23.45	0
2022-05-13	23.45	23.45	23.45	23.45	23
2022-05-12	23.45	23.45	23.45	23.45	0
2022-05-11	23.45	23.45	23.45	23.45	7
2022-05-10	23.45	23.45	23.45	23.45	7
2022-05-09	23.45	23.45	23.45	23.45	21
2022-05-06	23.45	23.45	23.45	23.45	10
2022-05-05	23.45	23.45	23.45	23.45	21
2022-05-04	23.45	23.45	23.45	23.45	0
2022-05-03	23.45	23.45	23.45	23.45	21
2022-05-02	23.45	23.45	23.45	23.45	0
2022-04-29	23.45	23.45	23.45	23.45	0
2022-04-28	23.45	23.45	23.45	23.45	36
2022-04-27	23.45	23.45	23.45	23.45	88
2022-04-26	23.45	23.45	23.45	23.45	16
2022-04-25	23.45	23.45	23.45	23.45	51
2022-04-22	23.45	23.45	23.45	23.45	0
2022-04-21	23.45	23.45	23.45	23.45	22
2022-04-20	23.45	23.45	23.45	23.45	67
2022-04-19	23.45	23.45	23.45	23.45	9
2022-04-18	23.45	23.45	23.45	23.45	0
2022-04-15	23.45	23.45	23.45	23.45	0
2022-04-14	23.45	23.45	23.45	23.45	14
2022-04-13	23.45	23.45	23.45	23.45	50
2022-04-12	23.45	23.45	23.45	23.45	15
2022-04-11	23.45	23.45	23.45	23.45	0
2022-04-08	23.45	23.45	23.45	23.45	23
2022-04-07	23.45	23.45	23.45	23.45	36
2022-04-06	23.45	23.45	23.45	23.45	0
2022-04-05	23.45	23.45	23.45	23.45	14
2022-04-04	23.45	23.45	23.45	23.45	23
2022-04-01	23.45	23.45	23.45	23.45	16
2022-03-31	23.45	23.45	23.45	23.45	0
2022-03-30	23.45	23.45	23.45	23.45	0
2022-03-29	23.45	23.45	23.45	23.45	25
2022-03-28	23.45	23.45	23.45	23.45	44
2022-03-25	23.45	23.45	23.45	23.45	2
2022-03-24	23.45	23.45	23.45	23.45	22
2022-03-23	23.45	23.45	23.45	23.45	23
2022-03-22	23.45	23.45	23.45	23.45	50
2022-03-21	23.45	23.45	23.45	23.45	23
2022-03-18	23.45	23.45	23.45	23.45	0
2022-03-17	23.45	23.45	23.45	23.45	0
2022-03-16	23.45	23.45	23.45	23.45	0
2022-03-15	23.45	23.45	23.45	23.45	0
2022-03-14	23.45	23.45	23.45	23.45	0
2022-03-11	23.45	23.45	23.45	23.45	0
2022-03-10	23.45	23.45	23.45	23.45	0
2022-03-09	23.45	23.45	23.45	23.45	0
2022-03-08	23.45	23.45	23.45	23.45	1
2022-03-07	25.60	25.60	25.60	25.60	0
2022-03-04	25.60	25.60	25.60	25.60	0
2022-03-03	25.60	25.60	25.60	25.60	60
2022-03-02	25.60	25.60	25.60	25.60	0
2022-03-01	25.60	25.60	25.60	25.60	0
2022-02-28	25.60	25.60	25.60	25.60	0
2022-02-25	25.60	25.60	25.60	25.60	0
2022-02-24	25.60	25.60	25.60	25.60	0
2022-02-23	25.60	25.60	25.60	25.60	0
2022-02-22	25.60	25.60	25.60	25.60	70
2022-02-21	26.45	26.45	26.45	26.45	0
2022-02-18	26.45	26.45	26.45	26.45	0
2022-02-17	26.45	26.45	26.45	26.45	0
2022-02-16	26.45	26.45	26.45	26.45	0
2022-02-15	26.45	26.45	26.45	26.45	0
2022-02-14	26.45	26.45	26.45	26.45	0
2022-02-11	26.45	26.45	26.45	26.45	0
2022-02-10	26.45	26.45	26.45	26.45	0
2022-02-09	26.45	26.45	26.45	26.45	0
2022-02-08	26.45	26.45	26.45	26.45	0
2022-02-07	26.45	26.45	26.45	26.45	0
2022-02-04	26.45	26.45	26.45	26.45	0
2022-02-03	26.45	26.45	26.45	26.45	0
2022-02-02	26.45	26.45	26.45	26.45	0
2022-02-01	26.45	26.45	26.45	26.45	0
2022-01-31	26.45	26.45	26.45	26.45	31
2022-01-28	26.90	26.90	26.90	26.90	0
2022-01-27	26.90	26.90	26.90	26.90	0
2022-01-26	26.90	26.90	26.90	26.90	192
2022-01-25	28.00	28.00	28.00	28.00	0
2022-01-24	28.00	28.00	28.00	28.00	0
2022-01-21	28.00	28.00	28.00	28.00	0
2022-01-20	28.00	28.00	28.00	28.00	0
2022-01-19	28.00	28.00	28.00	28.00	24
2022-01-18	27.90	27.90	27.90	27.90	22
2022-01-17	28.20	28.20	28.20	28.20	222
2022-01-14	25.53	25.53	25.53	25.53	0
2022-01-13	25.53	25.53	25.53	25.53	0
2022-01-12	25.53	25.53	25.53	25.53	0
2022-01-11	25.53	25.53	25.53	25.53	10,000
2022-01-10	19.69	19.69	19.69	19.69	0
2022-01-07	19.69	19.69	19.69	19.69	0
2022-01-06	19.69	19.69	19.69	19.69	0
2022-01-05	19.69	19.69	19.69	19.69	0
2022-01-04	19.69	19.69	19.69	19.69	0
2022-01-03	19.69	19.69	19.69	19.69	0
2021-12-31	19.69	19.69	19.69	19.69	0
2021-12-30	19.69	19.69	19.69	19.69	0
2021-12-29	19.69	19.69	19.69	19.69	0
2021-12-28	19.69	19.69	19.69	19.69	0
2021-12-27	19.69	19.69	19.69	19.69	0
2021-12-24	19.69	19.69	19.69	19.69	0
2021-12-23	19.69	19.69	19.69	19.69	0
2021-12-22	19.69	19.69	19.69	19.69	0
2021-12-21	19.69	19.69	19.69	19.69	0
2021-12-20	19.69	19.69	19.69	19.69	0
2021-12-17	19.69	19.69	19.69	19.69	0
2021-12-16	19.69	19.69	19.69	19.69	0
2021-12-15	19.69	19.69	19.69	19.69	0
2021-12-14	19.69	19.69	19.69	19.69	0
2021-12-13	19.69	19.69	19.69	19.69	0
2021-12-10	19.69	19.69	19.69	19.69	0
2021-12-09	19.69	19.69	19.69	19.69	0
2021-12-08	19.69	19.69	19.69	19.69	0
2021-12-07	19.69	19.69	19.69	19.69	0
2021-12-06	19.69	19.69	19.69	19.69	0
2021-12-03	19.69	19.69	19.69	19.69	0
2021-12-02	19.69	19.69	19.69	19.69	0
2021-12-01	19.69	19.69	19.69	19.69	0
2021-11-30	19.69	19.69	19.69	19.69	0
2021-11-29	19.69	19.69	19.69	19.69	0
2021-11-26	19.69	19.69	19.69	19.69	0
2021-11-25	19.69	19.69	19.69	19.69	0
2021-11-24	19.69	19.69	19.69	19.69	0
2021-11-23	19.69	19.69	19.69	19.69	0
2021-11-22	19.69	19.69	19.69	19.69	0
2021-11-19	19.69	19.69	19.69	19.69	0
2021-11-18	19.69	19.69	19.69	19.69	0
2021-11-17	19.69	19.69	19.69	19.69	0
2021-11-16	19.69	19.69	19.69	19.69	0
2021-11-15	19.69	19.69	19.69	19.69	0
2021-11-12	19.69	19.69	19.69	19.69	0
2021-11-11	19.69	19.69	19.69	19.69	0
2021-11-10	19.69	19.69	19.69	19.69	0
2021-11-09	19.69	19.69	19.69	19.69	0
2021-11-08	19.69	19.69	19.69	19.69	0
2021-11-05	19.69	19.69	19.69	19.69	0
2021-11-04	19.69	19.69	19.69	19.69	0
2021-11-03	19.69	19.69	19.69	19.69	0
2021-11-02	19.69	19.69	19.69	19.69	0
2021-11-01	19.69	19.69	19.69	19.69	0
2021-10-29	19.69	19.69	19.69	19.69	0
2021-10-28	19.69	19.69	19.69	19.69	0
2021-10-27	19.69	19.69	19.69	19.69	0
2021-10-26	19.69	19.69	19.69	19.69	0
2021-10-25	19.69	19.69	19.69	19.69	0
2021-10-22	19.69	19.69	19.69	19.69	0
2021-10-21	19.69	19.69	19.69	19.69	0
2021-10-20	19.69	19.69	19.69	19.69	0
2021-10-19	19.69	19.69	19.69	19.69	0
2021-10-18	19.69	19.69	19.69	19.69	0
2021-10-15	19.69	19.69	19.69	19.69	0
2021-10-14	19.69	19.69	19.69	19.69	0
2021-10-13	19.69	19.69	19.69	19.69	0
2021-10-12	19.69	19.69	19.69	19.69	0
2021-10-11	19.69	19.69	19.69	19.69	0
2021-10-08	19.69	19.69	19.69	19.69	0
2021-10-07	19.69	19.69	19.69	19.69	0
2021-10-06	19.69	19.69	19.69	19.69	0
2021-10-05	19.69	19.69	19.69	19.69	0
2021-10-04	19.69	19.69	19.69	19.69	0
2021-10-01	19.69	19.69	19.69	19.69	0
2021-09-30	19.69	19.69	19.69	19.69	0
2021-09-29	19.69	19.69	19.69	19.69	0
2021-09-28	19.69	19.69	19.69	19.69	0
2021-09-27	19.69	19.69	19.69	19.69	0
2021-09-24	19.69	19.69	19.69	19.69	0
2021-09-23	19.69	19.69	19.69	19.69	0
2021-09-22	19.69	19.69	19.69	19.69	0
2021-09-21	19.69	19.69	19.69	19.69	0
2021-09-20	19.69	19.69	19.69	19.69	0
2021-09-17	19.69	19.69	19.69	19.69	0
2021-09-16	19.69	19.69	19.69	19.69	0
2021-09-15	19.69	19.69	19.69	19.69	0
2021-09-14	19.69	19.69	19.69	19.69	0
2021-09-13	19.69	19.69	19.69	19.69	0
2021-09-10	19.69	19.69	19.69	19.69	0
2021-09-09	19.69	19.69	19.69	19.69	0
2021-09-08	19.69	19.69	19.69	19.69	0
2021-09-07	19.69	19.69	19.69	19.69	0
2021-09-06	19.69	19.69	19.69	19.69	0
2021-09-03	19.69	19.69	19.69	19.69	0
2021-09-02	19.69	19.69	19.69	19.69	0
2021-09-01	19.69	19.69	19.69	19.69	0
2021-08-31	19.69	19.69	19.69	19.69	0
2021-08-30	19.69	19.69	19.69	19.69	0
2021-08-27	19.69	19.69	19.69	19.69	0
2021-08-26	19.69	19.69	19.69	19.69	0
2021-08-25	19.69	19.69	19.69	19.69	0
2021-08-24	19.69	19.69	19.69	19.69	0
2021-08-23	19.69	19.69	19.69	19.69	0
2021-08-20	19.69	19.69	19.69	19.69	0
2021-08-19	19.69	19.69	19.69	19.69	0
2021-08-18	19.69	19.69	19.69	19.69	0
2021-08-17	19.69	19.69	19.69	19.69	0
2021-08-16	19.69	19.69	19.69	19.69	0
2021-08-13	19.69	19.69	19.69	19.69	0
2021-08-12	19.69	19.69	19.69	19.69	0
2021-08-11	19.69	19.69	19.69	19.69	0
2021-08-10	19.69	19.69	19.69	19.69	0
2021-08-09	19.69	19.69	19.69	19.69	0
2021-08-06	19.69	19.69	19.69	19.69	0
2021-08-05	19.69	19.69	19.69	19.69	0
2021-08-04	19.69	19.69	19.69	19.69	0
2021-08-03	19.69	19.69	19.69	19.69	0
2021-08-02	19.69	19.69	19.69	19.69	0
2021-07-30	19.69	19.69	19.69	19.69	0
2021-07-29	19.69	19.69	19.69	19.69	232
2021-07-28	19.46	19.46	19.46	19.46	0
2021-07-27	19.46	19.46	19.46	19.46	0
2021-07-26	19.46	19.46	19.46	19.46	19
2021-07-23	18.56	18.56	18.56	18.56	0
2021-07-22	18.56	18.56	18.56	18.56	0
2021-07-21	18.56	18.56	18.56	18.56	0
2021-07-20	18.56	18.56	18.56	18.56	0
2021-07-19	18.56	18.56	18.56	18.56	0
2021-07-16	18.56	18.56	18.56	18.56	0
2021-07-15	18.56	18.56	18.56	18.56	0
2021-07-14	18.56	18.56	18.56	18.56	0
2021-07-13	18.56	18.56	18.56	18.56	0
2021-07-12	18.56	18.56	18.56	18.56	402
2021-07-09	18.99	18.99	18.99	18.99	0
2021-07-08	18.99	18.99	18.99	18.99	0
2021-07-07	18.99	18.99	18.99	18.99	0
2021-07-06	18.99	18.99	18.99	18.99	0
2021-07-05	18.99	18.99	18.99	18.99	0
2021-07-02	18.99	18.99	18.99	18.99	0
2021-07-01	18.99	18.99	18.99	18.99	0
2021-06-30	18.99	18.99	18.99	18.99	0
2021-06-29	18.99	18.99	18.99	18.99	0
2021-06-28	18.99	18.99	18.99	18.99	0
2021-06-25	18.99	18.99	18.99	18.99	0
2021-06-24	18.99	18.99	18.99	18.99	0
2021-06-23	18.99	18.99	18.99	18.99	0
2021-06-22	18.99	18.99	18.99	18.99	0
2021-06-21	18.99	18.99	18.99	18.99	0
2021-06-18	18.99	18.99	18.99	18.99	750
2021-06-17	19.98	19.98	19.98	19.98	0
2021-06-16	19.98	19.98	19.98	19.98	0
2021-06-15	19.98	19.98	19.98	19.98	0
2021-06-14	19.98	19.98	19.98	19.98	0
2021-06-11	19.98	19.98	19.98	19.98	0
2021-06-10	19.98	19.98	19.98	19.98	0
2021-06-09	19.98	19.98	19.98	19.98	0
2021-06-08	19.98	19.98	19.98	19.98	0
2021-06-07	19.98	19.98	19.98	19.98	0
2021-06-04	19.98	19.98	19.98	19.98	0
2021-06-03	19.98	19.98	19.98	19.98	0
2021-06-02	19.98	19.98	19.98	19.98	18
2021-06-01	20.00	20.00	20.00	20.00	42
2021-05-28	18.74	18.74	18.74	18.74	0
2021-05-27	18.74	18.74	18.74	18.74	0
2021-05-26	18.74	18.74	18.74	18.74	0
2021-05-25	18.74	18.74	18.74	18.74	53
2021-05-24	20.05	20.05	20.05	20.05	0
2021-05-21	20.05	20.05	20.05	20.05	0
2021-05-20	20.05	20.05	20.05	20.05	0
2021-05-19	20.05	20.05	20.05	20.05	0
2021-05-18	20.05	20.05	20.05	20.05	0
2021-05-17	20.05	20.05	20.05	20.05	0
2021-05-14	20.05	20.05	20.05	20.05	0
2021-05-13	20.05	20.05	20.05	20.05	0
2021-05-12	20.05	20.05	20.05	20.05	0
2021-05-11	20.05	20.05	20.05	20.05	0
2021-05-10	20.05	20.05	20.05	20.05	0
2021-05-07	20.05	20.05	20.05	20.05	0
2021-05-06	20.05	20.05	20.05	20.05	52
2021-05-05	20.40	20.40	20.40	20.40	0
2021-05-04	20.40	20.40	20.40	20.40	0
2021-04-30	20.40	20.40	20.40	20.40	217
2021-04-29	20.40	20.40	20.40	20.40	0
2021-04-28	20.40	20.40	20.40	20.40	0
2021-04-27	20.40	20.40	20.40	20.40	288
2021-04-26	20.40	20.40	20.40	20.40	421
2021-04-23	20.40	20.40	20.40	20.40	0
2021-04-22	20.40	20.40	20.40	20.40	232
2021-04-21	20.40	20.40	20.40	20.40	0
2021-04-20	20.40	20.40	20.40	20.40	495
2021-04-19	20.40	20.40	20.40	20.40	299
2021-04-16	18.94	18.94	18.94	18.94	232
2021-04-15	28.74	28.74	28.74	28.74	381
2021-04-14	28.74	28.74	28.74	28.74	0
2021-04-13	28.74	28.74	28.74	28.74	0
2021-04-12	28.74	28.74	28.74	28.74	280
2021-04-09	31.10	31.10	31.10	31.10	0
2021-04-08	31.10	31.10	31.10	31.10	0
2021-04-07	31.10	31.10	31.10	31.10	80
2021-04-06	33.05	33.05	33.05	33.05	326
2021-04-01	33.05	33.05	33.05	33.05	0
2021-03-31	33.05	33.05	33.05	33.05	322
2021-03-30	33.05	33.05	33.05	33.05	0
2021-03-29	33.05	33.05	33.05	33.05	326
2021-03-26	33.05	33.05	33.05	33.05	295
2021-03-25	33.05	33.05	33.05	33.05	0
2021-03-24	33.05	33.05	33.05	33.05	0
2021-03-23	33.05	33.05	33.05	33.05	0
2021-03-22	33.05	33.05	33.05	33.05	0
2021-03-19	33.05	33.05	33.05	33.05	0
2021-03-18	33.05	33.05	33.05	33.05	0
2021-03-17	33.05	33.05	33.05	33.05	0
2021-03-16	33.05	33.05	33.05	33.05	0
2021-03-15	33.05	33.05	33.05	33.05	1
2021-03-12	33.05	33.05	33.05	33.05	67
2021-03-11	33.05	33.05	33.05	33.05	0
2021-03-10	33.05	33.05	33.05	33.05	43
2021-03-09	33.05	33.05	33.05	33.05	0
2021-03-08	33.05	33.05	33.05	33.05	0
2021-03-05	33.05	33.05	33.05	33.05	0
2021-03-04	33.05	33.05	33.05	33.05	90
2021-03-03	33.05	33.05	33.05	33.05	0
2021-03-02	33.05	33.05	33.05	33.05	0
2021-03-01	33.05	33.05	33.05	33.05	0
2021-02-26	33.05	33.05	33.05	33.05	0
2021-02-25	33.05	33.05	33.05	33.05	35
2021-02-24	33.05	33.05	33.05	33.05	0
2021-02-23	33.05	33.05	33.05	33.05	69
2021-02-22	33.05	33.05	33.05	33.05	0
2021-02-19	33.05	33.05	33.05	33.05	0
2021-02-18	33.05	33.05	33.05	33.05	0
2021-02-17	33.05	33.05	33.05	33.05	89
2021-02-16	33.05	33.05	33.05	33.05	0
2021-02-15	33.05	33.05	33.05	33.05	0
2021-02-12	33.05	33.05	33.05	33.05	0
2021-02-11	33.05	33.05	33.05	33.05	0
2021-02-10	33.05	33.05	33.05	33.05	0
2021-02-09	33.05	33.05	33.05	33.05	0
2021-02-08	33.05	33.05	33.05	33.05	87
2021-02-05	33.05	33.05	33.05	33.05	0
2021-02-04	33.05	33.05	33.05	33.05	132
2021-02-03	33.05	33.05	33.05	33.05	0
2021-02-02	33.05	33.05	33.05	33.05	44
2021-02-01	33.05	33.05	33.05	33.05	0
2021-01-29	33.05	33.05	33.05	33.05	0
2021-01-28	33.05	33.05	33.05	33.05	0
2021-01-27	33.05	33.05	33.05	33.05	0
2021-01-26	33.05	33.05	33.05	33.05	43
2021-01-25	33.05	33.05	33.05	33.05	328
2021-01-22	33.05	33.05	33.05	33.05	188
2021-01-21	33.05	33.05	33.05	33.05	0
2021-01-20	33.05	33.05	33.05	33.05	0
2021-01-19	33.05	33.05	33.05	33.05	0
2021-01-18	33.05	33.05	33.05	33.05	186
2021-01-15	33.05	33.05	33.05	33.05	98
2021-01-14	33.05	33.05	33.05	33.05	0
2021-01-13	33.05	33.05	33.05	33.05	111
2021-01-12	33.05	33.05	33.05	33.05	118
2021-01-11	33.05	33.05	33.05	33.05	0
2021-01-08	33.05	33.05	33.05	33.05	0
2021-01-07	33.05	33.05	33.05	33.05	175
2021-01-06	33.05	33.05	33.05	33.05	139
2021-01-05	33.05	33.05	33.05	33.05	394
2021-01-04	33.05	33.05	33.05	33.05	1,000
2020-12-31	33.05	33.05	33.05	33.05	0
2020-12-30	33.05	33.05	33.05	33.05	0
2020-12-29	33.05	33.05	33.05	33.05	0
2020-12-24	33.05	33.05	33.05	33.05	0
2020-12-23	33.05	33.05	33.05	33.05	0
2020-12-22	33.05	33.05	33.05	33.05	190
2020-12-21	33.05	33.05	33.05	33.05	165
2020-12-18	33.05	33.05	33.05	33.05	178
2020-12-17	33.05	33.05	33.05	33.05	0
2020-12-16	33.05	33.05	33.05	33.05	120
2020-12-15	33.05	33.05	33.05	33.05	135
2020-12-14	33.05	33.05	33.05	33.05	377
2020-12-11	33.05	33.05	33.05	33.05	0
2020-12-10	33.05	33.05	33.05	33.05	0
2020-12-09	33.05	33.05	33.05	33.05	145
2020-12-08	33.05	33.05	33.05	33.05	0
2020-12-07	33.05	33.05	33.05	33.05	259
2020-12-04	33.05	33.05	33.05	33.05	0
2020-12-03	33.05	33.05	33.05	33.05	0
2020-12-02	33.05	33.05	33.05	33.05	298
2020-12-01	33.05	33.05	33.05	33.05	0
2020-11-30	33.05	33.05	33.05	33.05	0
2020-11-27	33.05	33.05	33.05	33.05	182
2020-11-26	33.05	33.05	33.05	33.05	187
2020-11-25	33.05	33.05	33.05	33.05	0
2020-11-24	33.05	33.05	33.05	33.05	0
2020-11-23	33.05	33.05	33.05	33.05	591
2020-11-20	33.05	33.05	33.05	33.05	580
2020-11-19	33.05	33.05	33.05	33.05	0
2020-11-18	33.05	33.05	33.05	33.05	15
2020-11-17	36.20	36.20	36.20	36.20	0
2020-11-16	36.20	36.20	36.20	36.20	144
2020-11-13	36.20	36.20	36.20	36.20	0
2020-11-12	36.20	36.20	36.20	36.20	0
2020-11-11	36.20	36.20	36.20	36.20	65
2020-11-10	36.20	36.20	36.20	36.20	0
2020-11-09	36.20	36.20	36.20	36.20	319
2020-11-06	36.20	36.20	36.20	36.20	0
2020-11-05	36.20	36.20	36.20	36.20	110
2020-11-04	36.20	36.20	36.20	36.20	102
2020-11-03	36.20	36.20	36.20	36.20	0
2020-11-02	36.20	36.20	36.20	36.20	382
2020-10-30	36.20	36.20	36.20	36.20	682
2020-10-29	36.20	36.20	36.20	36.20	0
2020-10-28	36.20	36.20	36.20	36.20	318
2020-10-27	36.20	36.20	36.20	36.20	0
2020-10-26	36.20	36.20	36.20	36.20	0
2020-10-23	36.20	36.20	36.20	36.20	2
2020-10-22	36.20	36.20	36.20	36.20	0
2020-10-21	36.20	36.20	36.20	36.20	137
2020-10-20	36.20	36.20	36.20	36.20	0
2020-10-16	36.20	36.20	36.20	36.20	0
2020-10-15	36.20	36.20	36.20	36.20	36
2020-10-14	36.20	36.20	36.20	36.20	0
2020-10-13	36.20	36.20	36.20	36.20	0
2020-10-12	36.20	36.20	36.20	36.20	0
2020-10-09	36.20	36.20	36.20	36.20	0
2020-10-08	36.20	36.20	36.20	36.20	0
2020-10-07	36.20	36.20	36.20	36.20	0
2020-10-06	36.20	36.20	36.20	36.20	0
2020-10-05	36.20	36.20	36.20	36.20	90
2020-10-02	36.20	36.20	36.20	36.20	0
2020-10-01	36.20	36.20	36.20	36.20	0
2020-09-30	36.20	36.20	36.20	36.20	9
2020-09-29	36.20	36.20	36.20	36.20	0
2020-09-28	36.20	36.20	36.20	36.20	0
2020-09-25	36.20	36.20	36.20	36.20	154
2020-09-24	36.35	36.35	36.35	36.35	0
2020-09-23	36.35	36.35	36.35	36.35	28
2020-09-22	36.35	36.35	36.35	36.35	0
2020-09-21	36.35	36.35	36.35	36.35	59
2020-09-18	36.35	36.35	36.35	36.35	0
2020-09-17	36.35	36.35	36.35	36.35	0
2020-09-16	36.35	36.35	36.35	36.35	0
2020-09-15	36.35	36.35	36.35	36.35	0
2020-09-14	36.35	36.35	36.35	36.35	0
2020-09-11	36.35	36.35	36.35	36.35	0
2020-04-03	32.76	32.76	32.76	32.76	0
2020-04-02	32.76	32.76	32.76	32.76	192
2020-04-01	32.76	32.76	32.76	32.76	1,591

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