BUOY.L Share History

BUOY.L Share Price history. The following table shows end-of-day data BUOY historical share prices for BUOY.L, 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.

BUOY.L
Share Price BUOY.L
Charts BUOY.L
Trades BUOY.L
History Compare
BUOY.L BUOY.L
Share News BUOY.L
RNS BUOY.L
Accounts

Date	Open	High	Low	Close	Volume
2023-06-15	101.43	101.64	101.42	101.57	178
2023-06-14	101.41	101.47	101.41	101.47	0
2023-06-13	101.31	101.41	101.31	101.41	0
2023-06-12	101.32	101.32	101.31	101.31	0
2023-06-09	101.29	101.32	101.29	101.32	0
2023-06-08	101.31	101.31	101.29	101.29	0
2023-06-07	101.28	101.38	101.28	101.31	100
2023-06-06	101.28	101.32	101.28	101.32	1
2023-06-05	101.22	101.22	101.22	101.28	1,100
2023-06-02	100.53	101.20	100.53	101.25	4,786
2023-06-01	101.37	101.37	101.14	101.19	7
2023-05-31	101.09	101.09	101.09	101.17	250
2023-05-30	101.05	101.05	101.05	101.12	1,070
2023-05-29	101.10	101.10	101.10	101.10	0
2023-05-26	101.06	101.10	101.06	101.10	0
2023-05-25	100.99	100.99	100.99	101.06	32
2023-05-24	101.30	101.30	101.05	101.00	26
2023-05-23	100.84	100.84	100.84	100.91	24
2023-05-22	100.84	100.84	100.84	100.91	25
2023-05-19	100.83	100.96	100.83	100.89	918
2023-05-18	100.83	100.92	100.83	100.92	55,000
2023-05-17	100.74	100.88	100.74	100.83	684
2023-05-16	100.73	100.73	100.73	100.79	50
2023-05-15	100.76	100.76	100.70	100.66	2,591
2023-05-12	100.94	100.94	100.66	100.77	540
2023-05-11	100.68	100.68	100.62	100.74	11,165
2023-05-10	100.42	100.72	100.42	100.72	704
2023-05-09	100.17	100.48	100.16	100.42	8,285
2023-05-08	100.38	100.38	100.38	100.38	0
2023-05-05	100.46	100.46	100.38	100.38	0
2023-05-04	100.43	100.46	100.43	100.46	0
2023-05-03	100.35	100.43	100.35	100.43	0
2023-05-02	100.29	100.35	100.29	100.35	0
2023-05-01	100.29	100.29	100.29	100.29	0
2023-04-28	100.23	100.24	100.23	100.29	13,368
2023-04-27	99.99	100.01	99.97	100.07	833
2023-04-26	100.11	100.11	100.11	100.07	10
2023-04-25	100.05	100.16	100.05	100.16	0
2023-04-24	99.97	100.06	99.95	100.05	108
2023-04-21	99.97	99.99	99.97	99.99	0
2023-04-20	99.97	99.97	99.77	99.97	8,079
2023-04-19	99.97	99.99	99.97	99.99	0
2023-04-18	99.89	99.89	99.85	99.97	81
2023-04-17	99.86	99.96	99.86	99.96	0
2023-04-14	99.86	99.86	99.86	99.86	0
2023-04-13	99.88	99.89	99.88	99.86	1,001
2023-04-12	99.85	99.85	99.84	99.85	21
2023-04-11	99.51	99.51	99.45	99.58	400
2023-04-10	99.47	99.47	99.47	99.47	0
2023-04-07	99.47	99.47	99.47	99.47	0
2023-04-06	99.46	99.47	99.46	99.47	0
2023-04-05	99.52	99.56	99.52	99.46	2,488
2023-04-04	99.53	99.54	99.53	99.54	754
2023-04-03	99.50	99.53	99.50	99.53	0
2023-03-31	99.42	99.58	99.40	99.50	145
2023-03-30	99.22	99.22	99.22	99.26	4,600
2023-03-29	99.09	99.09	99.05	99.16	360
2023-03-28	99.25	99.25	99.14	99.14	0
2023-03-27	99.22	99.22	99.22	99.25	151
2023-03-24	99.23	99.23	99.22	99.22	0
2023-03-23	99.28	99.32	99.28	99.23	1,473
2023-03-22	99.37	99.62	99.37	99.62	7,700
2023-03-21	98.34	99.04	98.34	99.37	2,309
2023-03-20	98.74	98.78	98.55	98.69	482
2023-03-17	98.84	98.84	98.60	98.60	0
2023-03-16	99.00	99.00	97.49	98.84	3,489
2023-03-15	98.54	98.54	98.34	98.70	250
2023-03-14	99.34	99.54	98.58	99.33	3,366
2023-03-13	100.28	100.46	100.28	100.05	49
2023-03-10	100.22	100.29	100.22	100.13	79
2023-03-09	100.17	100.19	100.17	100.19	34
2023-03-08	100.11	100.11	100.09	100.17	43
2023-03-07	100.14	100.15	100.14	100.15	11,315
2023-03-06	100.02	100.14	100.02	100.14	0
2023-03-03	99.96	100.07	99.94	100.02	69
2023-03-02	100.02	100.02	99.98	99.98	0
2023-03-01	100.00	100.02	100.00	100.02	0
2023-02-28	99.94	99.94	99.88	100.00	119
2023-02-27	100.02	100.02	99.96	100.07	150
2023-02-24	100.03	100.03	100.03	100.03	0
2023-02-23	99.95	99.95	99.89	100.03	16,054
2023-02-22	99.95	99.99	99.95	99.99	0
2023-02-21	99.81	99.95	99.81	99.95	0
2023-02-20	99.77	99.81	99.77	99.81	10
2023-02-17	99.81	99.83	99.81	99.77	107
2023-02-16	99.71	99.71	99.68	99.75	892
2023-02-15	99.68	99.69	99.62	99.74	3,407
2023-02-14	99.75	99.77	99.75	99.71	23
2023-02-13	99.28	99.28	99.28	99.71	986
2023-02-10	99.69	99.69	99.69	99.66	7
2023-02-09	99.49	99.49	99.49	99.65	351
2023-02-08	99.66	99.68	99.66	99.62	148,850
2023-02-07	99.53	99.59	99.53	99.59	0
2023-02-06	98.94	99.35	98.94	99.53	364
2023-02-03	99.47	99.47	99.44	99.44	0
2023-02-02	99.49	99.57	99.49	99.47	525
2023-02-01	99.37	99.45	99.37	99.45	0
2023-01-31	99.44	99.75	99.30	99.37	602
2023-01-30	99.58	99.58	99.33	99.31	1,100
2023-01-27	99.30	99.36	99.30	99.28	3,153
2023-01-26	99.30	99.36	99.30	99.28	181
2023-01-25	99.20	99.23	99.20	99.23	2,320
2023-01-24	99.23	99.71	99.23	99.20	4,615
2023-01-23	99.19	99.25	99.19	99.19	15,900
2023-01-20	99.15	99.20	99.06	99.08	2,000
2023-01-19	99.08	99.14	98.99	99.09	1,355
2023-01-18	99.45	99.45	99.04	99.01	601
2023-01-17	99.30	99.30	99.01	98.99	1,300
2023-01-16	99.02	99.19	98.76	98.90	1,430
2023-01-13	98.97	99.14	98.97	98.86	275
2023-01-12	98.76	98.81	98.76	98.81	5,000
2023-01-11	99.58	99.58	98.79	98.76	1,965
2023-01-10	99.18	99.18	98.65	98.78	1,627
2023-01-09	98.80	98.80	98.80	98.75	21
2023-01-06	98.80	98.97	98.72	98.68	101
2023-01-05	98.68	98.74	98.68	98.64	118
2023-01-04	98.54	98.80	98.54	98.80	0
2023-01-03	98.48	98.54	98.48	98.54	0
2023-01-02	98.48	98.48	98.48	98.48	0
2022-12-30	98.49	98.49	98.48	98.48	0
2022-12-29	98.44	98.44	98.16	98.49	415
2022-12-28	98.40	98.57	98.38	98.47	7,165
2022-12-27	98.31	98.31	98.31	98.31	0
2022-12-26	98.31	98.31	98.31	98.31	0
2022-12-23	98.23	98.23	98.20	98.31	1,500
2022-12-22	98.13	98.13	98.12	98.21	58
2022-12-21	98.07	98.13	98.07	98.13	0
2022-12-20	98.13	98.13	98.07	98.07	1
2022-12-19	98.07	98.07	98.01	98.13	111
2022-12-16	98.12	98.12	98.12	98.08	1
2022-12-15	98.18	98.31	98.18	98.06	142
2022-12-14	98.02	98.02	98.02	98.02	0
2022-12-13	97.98	98.02	97.98	98.02	10,000
2022-12-12	98.38	98.38	97.18	97.98	5,689
2022-12-09	97.94	98.20	97.94	97.90	453
2022-12-08	97.94	97.94	97.94	97.90	110,003
2022-12-07	97.91	97.96	97.91	97.87	800
2022-12-06	99.33	99.55	99.33	99.55	0
2022-12-05	99.20	99.20	99.20	99.33	263
2022-12-02	99.30	99.60	99.30	99.34	582
2022-12-01	99.37	99.51	99.37	99.51	0
2022-11-30	99.33	99.33	99.24	99.37	896
2022-11-29	99.38	99.39	99.38	99.33	101
2022-11-28	99.31	99.39	99.31	99.33	243
2022-11-25	99.33	99.33	99.33	99.35	118,100
2022-11-24	99.38	99.38	99.35	99.35	0
2022-11-23	99.42	99.46	99.42	99.38	638
2022-11-22	99.23	99.34	99.23	99.34	0
2022-11-21	99.21	99.21	99.20	99.23	70
2022-11-18	99.17	99.17	99.12	99.22	100
2022-11-17	99.24	99.25	99.07	99.20	605
2022-11-16	99.12	99.12	99.06	99.17	2,003
2022-11-15	99.03	99.03	98.90	99.15	70
2022-11-14	99.11	99.11	99.05	99.14	532
2022-11-11	99.18	99.18	99.14	99.12	120
2022-11-10	98.97	98.97	98.97	99.04	7
2022-11-09	98.45	98.96	98.45	98.99	7,936
2022-11-08	97.10	98.99	96.37	98.89	54,839
2022-11-07	99.04	99.08	99.04	99.08	0
2022-11-04	99.06	99.24	98.83	99.04	3,801
2022-11-03	99.06	99.16	99.03	99.00	113
2022-11-02	99.02	99.03	99.02	98.98	26
2022-11-01	98.95	98.96	98.95	98.96	0
2022-10-31	99.04	99.12	99.04	98.95	24
2022-10-28	98.79	98.88	98.51	98.93	2,978
2022-10-27	98.92	98.93	98.92	98.93	0
2022-10-26	98.92	98.92	98.92	98.92	0
2022-10-25	98.86	98.86	98.86	98.92	100
2022-10-24	98.96	98.96	98.96	98.90	760
2022-10-21	98.87	98.90	98.71	98.78	2,047
2022-10-20	98.94	98.94	98.94	98.88	2
2022-10-19	98.93	99.04	98.72	98.87	573
2022-10-18	98.87	98.87	98.87	98.77	100
2022-10-17	98.73	98.73	98.62	98.78	153
2022-10-14	98.48	98.88	98.48	98.67	122
2022-10-13	98.88	98.88	98.83	98.83	0
2022-10-12	98.92	99.03	98.77	98.88	1,485
2022-10-11	98.84	98.84	98.76	98.87	15
2022-10-10	98.96	98.96	98.95	98.87	183
2022-10-07	98.81	98.81	98.71	98.86	497
2022-10-06	98.81	98.81	98.70	98.86	366
2022-10-05	99.08	99.08	98.84	98.84	0
2022-10-04	98.91	99.00	98.60	99.08	563
2022-10-03	99.08	99.08	98.98	98.98	0
2022-09-30	99.18	99.39	99.18	99.08	190
2022-09-29	99.19	99.40	98.82	99.10	197
2022-09-28	99.19	99.38	99.19	99.10	55
2022-09-27	98.95	99.07	98.95	99.12	52
2022-09-26	99.22	99.43	99.22	99.13	790
2022-09-23	99.02	99.42	99.02	99.05	246
2022-09-22	99.08	99.22	98.97	99.13	213
2022-09-21	99.16	99.24	99.16	99.12	371
2022-09-20	99.40	99.40	99.09	99.14	4,924
2022-09-19	99.04	99.04	99.04	99.04	0
2022-09-16	99.08	99.19	98.91	99.04	392
2022-09-15	99.12	99.12	99.12	99.08	5
2022-09-14	98.97	98.97	98.76	99.07	1,640
2022-09-13	99.00	99.00	98.90	99.04	170
2022-09-12	99.02	99.05	99.02	99.05	0
2022-09-09	99.05	99.16	99.05	99.02	4,120
2022-09-08	98.89	98.89	98.80	98.98	40
2022-09-07	98.98	98.98	98.94	98.94	0
2022-09-06	99.00	99.06	98.46	98.98	6,186
2022-09-05	98.79	98.79	98.56	98.92	10,000
2022-09-02	98.91	98.91	98.91	98.88	891
2022-09-01	98.71	98.71	98.63	98.76	57
2022-08-31	98.83	99.02	98.83	98.74	25
2022-08-30	98.91	98.94	98.78	98.74	11,350
2022-08-29	98.88	98.88	98.88	98.88	0
2022-08-26	98.86	98.88	98.86	98.88	0
2022-08-25	98.86	98.86	98.86	98.86	165
2022-08-24	98.90	99.00	98.90	98.86	170
2022-08-23	98.72	98.72	98.72	98.77	671
2022-08-22	98.86	98.90	98.86	98.90	2
2022-08-19	98.91	99.00	98.71	98.86	592
2022-08-18	98.90	98.97	98.39	98.85	2,223
2022-08-17	98.73	98.74	98.65	98.79	1,204
2022-08-16	98.71	98.73	98.71	98.73	0
2022-08-15	98.66	98.66	98.55	98.71	587
2022-08-12	98.63	98.80	98.63	98.69	17
2022-08-11	98.58	98.67	98.58	98.67	0
2022-08-10	98.56	98.58	98.56	98.58	0
2022-08-09	98.50	98.50	98.50	98.56	60,070
2022-08-08	98.49	98.49	98.49	98.50	7
2022-08-05	98.45	98.45	98.06	98.48	8,639
2022-08-04	98.37	98.39	98.37	98.37	1,280
2022-08-03	98.52	98.52	98.32	98.44	58
2022-08-02	98.31	98.32	97.92	98.36	3,322
2022-08-01	98.22	98.22	98.22	98.23	952
2022-07-29	97.83	98.14	97.83	98.23	2,619
2022-07-28	97.78	98.09	97.78	97.98	6,795
2022-07-27	97.74	98.10	97.74	98.09	180,393
2022-07-26	98.26	98.26	98.17	98.13	2,313
2022-07-25	98.27	98.47	98.27	98.25	202
2022-07-22	98.26	98.61	97.88	98.18	4,689
2022-07-21	98.16	98.18	98.16	98.18	0
2022-07-20	98.08	98.08	97.68	98.16	77,906
2022-07-19	97.85	97.85	97.64	97.94	6,773
2022-07-18	97.84	97.87	97.84	97.93	25,141
2022-07-15	97.90	97.90	97.90	97.92	1,500
2022-07-14	97.92	98.13	97.92	97.93	152
2022-07-13	97.80	97.80	97.80	97.84	150
2022-07-12	97.74	97.91	97.53	97.77	357
2022-07-11	97.80	97.88	97.67	97.82	401
2022-07-08	98.18	98.18	98.18	97.91	7
2022-07-07	97.94	97.94	97.70	97.70	0
2022-07-06	97.90	98.01	97.82	97.94	889
2022-07-05	98.67	98.67	98.60	98.60	0
2022-07-04	98.82	98.82	98.71	98.67	1,405
2022-07-01	98.77	98.77	98.57	98.65	255
2022-06-30	98.85	98.85	98.64	98.94	601
2022-06-29	98.80	99.11	98.80	98.82	1,075
2022-06-28	98.89	99.39	98.89	98.86	43,147
2022-06-27	98.89	98.96	98.89	98.84	31
2022-06-24	98.78	99.13	98.59	98.87	3,202
2022-06-23	98.91	98.91	98.39	98.64	1,398
2022-06-22	98.96	98.96	98.87	98.85	5,423
2022-06-21	98.88	99.31	98.88	98.84	8,127
2022-06-20	98.62	98.95	98.55	98.84	1,335
2022-06-17	98.78	98.98	98.78	98.67	264
2022-06-16	99.06	99.27	98.82	98.71	4,170
2022-06-15	99.46	101.45	99.16	99.21	41,352
2022-06-14	99.09	99.22	98.92	99.20	402
2022-06-13	99.24	99.24	99.13	99.25	800
2022-06-10	99.24	99.24	99.17	99.29	4,634
2022-06-09	99.29	99.29	99.24	99.34	800
2022-06-08	99.36	99.36	99.35	99.35	0
2022-06-07	99.46	99.46	99.36	99.36	0
2022-06-06	99.45	99.46	99.45	99.46	187
2022-06-03	99.45	99.45	99.45	99.45	0
2022-06-02	99.45	99.45	99.45	99.45	0
2022-06-01	99.49	99.49	99.49	99.45	147
2022-05-31	99.61	99.61	99.48	99.48	0
2022-05-30	99.56	99.56	99.46	99.61	92
2022-05-27	99.59	99.60	99.59	99.60	2,202
2022-05-26	99.55	99.55	99.45	99.59	500
2022-05-25	99.58	99.59	99.58	99.59	21
2022-05-24	99.54	99.54	99.48	99.58	187
2022-05-23	99.01	99.73	99.01	99.58	9,686
2022-05-20	99.57	99.57	99.57	99.57	0
2022-05-19	99.49	99.49	99.28	99.57	200
2022-05-18	99.54	99.54	99.54	99.58	1,007
2022-05-17	99.71	99.71	99.59	99.59	0
2022-05-16	99.76	99.79	99.59	99.71	10,550
2022-05-13	99.75	99.83	99.56	99.71	3,410
2022-05-12	99.68	99.78	99.68	99.63	721
2022-05-11	99.70	99.70	99.65	99.65	0
2022-05-10	99.76	99.76	99.70	99.70	0
2022-05-09	99.63	99.87	99.63	99.76	1,698
2022-05-06	99.69	99.69	99.62	99.76	91
2022-05-05	99.66	99.78	99.56	99.59	952
2022-05-04	99.70	99.79	99.70	99.66	51,559
2022-05-03	100.41	100.41	99.46	99.63	6,499
2022-05-02	99.61	99.61	99.61	99.61	0
2022-04-29	99.69	99.75	99.57	99.61	553
2022-04-28	99.94	99.94	99.48	99.62	958
2022-04-27	99.16	99.57	99.16	99.62	444
2022-04-26	99.67	99.82	99.61	99.73	922
2022-04-25	99.66	99.90	99.64	99.70	4,463
2022-04-22	99.66	99.81	99.63	99.71	1,792
2022-04-21	99.76	99.88	99.76	99.72	9,297
2022-04-20	99.70	99.70	99.70	99.72	76
2022-04-19	99.75	99.75	99.73	99.73	4,800
2022-04-18	99.75	99.75	99.75	99.75	0
2022-04-15	99.75	99.75	99.75	99.75	0
2022-04-14	99.83	99.89	99.83	99.75	410
2022-04-13	99.79	99.90	99.79	99.75	958
2022-04-12	99.79	99.80	99.79	99.76	3,001
2022-04-11	99.69	99.69	99.69	99.75	16
2022-04-08	99.75	99.78	99.75	99.78	4,500
2022-04-07	100.34	100.34	99.76	99.75	1,197
2022-04-06	99.83	99.83	99.83	99.78	1,276
2022-04-05	99.74	99.81	99.74	99.76	485
2022-04-04	99.64	99.73	99.64	99.69	1,093
2022-04-01	99.58	99.63	99.58	99.63	0
2022-03-31	99.58	99.61	99.55	99.58	3,190
2022-03-30	99.63	99.63	99.63	99.61	294
2022-03-29	99.05	99.65	99.05	99.58	5,929
2022-03-28	99.55	99.60	99.52	99.54	2,762
2022-03-25	99.64	99.64	99.58	99.60	3,600
2022-03-24	99.42	100.08	99.42	99.60	1,296
2022-03-23	99.60	99.63	99.58	99.55	3,599
2022-03-22	99.87	99.87	99.54	99.51	10,724
2022-03-21	99.61	99.72	99.61	99.59	1,521
2022-03-18	99.61	99.61	99.52	99.52	2,807
2022-03-17	99.77	99.77	99.46	99.44	862
2022-03-16	99.42	99.61	99.42	99.47	6,228
2022-03-15	99.70	99.70	99.36	99.48	6,663
2022-03-14	99.66	99.66	99.65	99.53	761
2022-03-11	99.71	99.71	99.70	99.57	1,000
2022-03-10	99.72	99.72	99.63	99.63	5,100
2022-03-09	99.67	99.85	99.67	99.72	1,400
2022-03-08	99.45	99.45	99.43	99.56	402
2022-03-07	99.79	99.79	99.61	99.61	0
2022-03-04	99.68	99.79	99.68	99.79	0
2022-03-03	99.81	99.81	99.81	99.68	300
2022-03-02	100.39	100.39	99.90	99.94	25,219
2022-03-01	100.06	100.61	100.06	99.94	4,341
2022-02-28	100.00	100.29	99.95	99.96	4,623
2022-02-25	100.12	100.12	100.12	99.96	60,250
2022-02-24	99.79	99.79	99.78	99.81	50,245
2022-02-23	100.00	100.00	99.94	99.97	815
2022-02-22	100.06	100.06	100.03	99.99	400
2022-02-21	100.04	100.04	100.00	99.98	1,240
2022-02-18	100.09	100.09	99.94	99.93	10,640
2022-02-17	100.05	100.05	100.01	100.01	0
2022-02-16	100.16	100.16	100.06	100.05	6,285
2022-02-15	100.07	100.09	100.07	100.07	3,232
2022-02-14	100.14	100.14	100.05	100.04	1,150
2022-02-11	100.02	100.02	100.02	100.02	0
2022-02-10	100.06	100.06	100.06	100.02	2,500
2022-02-09	100.04	100.06	100.04	100.03	2,255
2022-02-08	100.25	100.25	99.99	100.01	800
2022-02-07	99.96	100.04	99.96	100.01	1,222
2022-02-04	99.61	99.61	99.61	100.00	2,019
2022-02-03	100.06	100.62	99.90	100.00	1,656
2022-02-02	100.02	100.02	99.99	99.99	0
2022-02-01	100.02	100.05	99.83	100.02	5,071
2022-01-31	99.83	99.90	99.83	99.95	3,970
2022-01-28	100.06	100.07	100.06	99.98	32,597
2022-01-27	100.02	100.03	100.02	99.98	1,704
2022-01-26	99.98	99.98	99.98	99.98	0
2022-01-25	100.03	100.03	99.98	99.98	0
2022-01-24	99.99	100.03	99.99	100.03	0
2022-01-21	100.03	100.03	100.03	99.99	132
2022-01-20	99.98	99.98	99.98	99.98	0
2022-01-19	100.10	100.10	99.92	99.98	639
2022-01-18	99.98	99.98	99.98	99.98	0
2022-01-17	99.98	99.98	99.98	99.98	0
2022-01-14	99.97	99.98	99.97	99.98	0
2022-01-13	100.01	100.01	100.01	99.97	1,000
2022-01-12	99.99	99.99	99.98	99.98	0
2022-01-11	99.98	99.99	99.98	99.99	0
2022-01-10	100.02	100.02	100.02	99.98	94
2022-01-07	99.97	99.97	99.97	99.97	0
2022-01-06	99.89	99.90	99.89	99.97	1,000
2022-01-05	99.97	99.97	99.97	99.97	0
2022-01-04	99.37	100.02	99.37	99.97	4,545
2022-01-03	99.95	99.95	99.95	99.95	0
2021-12-31	99.96	99.96	99.95	99.95	0
2021-12-30	99.97	99.97	99.96	99.96	108
2021-12-29	100.00	100.01	99.91	99.97	22,687
2021-12-28	99.96	99.96	99.96	99.96	0
2021-12-27	99.96	99.96	99.96	99.96	0
2021-12-24	99.96	99.96	99.96	99.96	0
2021-12-23	99.99	99.99	99.99	99.96	829
2021-12-22	99.92	99.99	99.92	99.99	634
2021-12-21	99.91	99.91	99.90	99.90	0
2021-12-20	99.86	99.91	99.86	99.91	0
2021-12-17	99.86	99.92	99.86	99.86	1,297
2021-12-16	99.83	99.92	99.83	99.88	22,500
2021-12-15	99.87	99.94	99.86	99.88	1,268
2021-12-14	99.88	99.88	99.87	99.89	3,000
2021-12-13	99.91	99.92	99.91	99.92	0
2021-12-10	99.94	99.94	99.91	99.91	0
2021-12-09	99.98	100.02	99.98	99.94	2,000
2021-12-08	100.15	100.15	99.99	99.95	1,224
2021-12-07	100.26	100.26	100.26	100.26	0
2021-12-06	100.25	100.26	100.25	100.26	0
2021-12-03	100.31	100.31	100.25	100.25	0
2021-12-02	100.28	100.31	100.28	100.31	0
2021-12-01	100.24	100.24	100.20	100.28	1,100
2021-11-30	100.33	100.42	100.33	100.30	1,103
2021-11-29	100.27	100.31	100.27	100.31	0
2021-11-26	100.36	100.36	100.27	100.27	0
2021-11-25	100.33	100.33	100.32	100.36	550
2021-11-24	100.39	100.39	100.39	100.36	82
2021-11-23	100.39	100.40	100.39	100.39	1,382
2021-11-22	100.37	100.41	100.37	100.41	0
2021-11-19	100.33	100.42	100.24	100.37	1,630
2021-11-18	100.29	100.29	100.29	100.33	3,158
2021-11-17	100.37	100.37	100.37	100.34	1,148
2021-11-16	100.36	100.36	100.36	100.36	0
2021-11-15	100.36	100.36	100.36	100.36	0
2021-11-12	100.39	100.39	100.36	100.36	0
2021-11-11	100.40	100.45	100.40	100.39	5,921
2021-11-10	100.36	100.36	100.36	100.36	0
2021-11-09	100.39	100.39	100.36	100.36	0
2021-11-08	100.40	100.50	100.40	100.39	2,938
2021-11-05	100.40	100.40	100.40	100.37	399
2021-11-04	100.31	100.31	100.31	100.37	494
2021-11-03	100.40	100.40	100.31	100.36	104
2021-11-02	100.40	100.40	100.40	100.36	415
2021-11-01	100.44	100.44	100.44	100.42	308
2021-10-29	100.55	100.55	100.33	100.31	1,177
2021-10-28	100.46	100.46	100.46	100.42	620
2021-10-27	100.44	100.44	100.42	100.42	0
2021-10-26	100.44	100.44	100.44	100.44	0
2021-10-25	100.44	100.44	100.44	100.44	0
2021-10-22	100.48	100.48	100.48	100.44	6,523
2021-10-21	100.44	100.44	100.44	100.44	200
2021-10-20	100.44	100.44	100.44	100.44	4,000
2021-10-19	100.39	100.39	100.39	100.44	6
2021-10-18	100.45	100.45	100.44	100.44	774
2021-10-15	100.47	100.48	100.47	100.45	1,000
2021-10-14	100.47	100.47	100.47	100.44	220
2021-10-13	100.45	100.45	100.45	100.45	0
2021-10-12	100.43	100.43	100.40	100.45	1,130
2021-10-11	100.44	100.46	100.44	100.46	0
2021-10-08	100.43	100.43	100.43	100.44	110
2021-10-07	100.43	100.46	100.43	100.46	0
2021-10-06	100.38	100.47	100.38	100.43	1,250
2021-10-05	100.39	100.39	100.39	100.41	25
2021-10-04	100.44	100.44	100.43	100.43	0
2021-10-01	100.47	100.47	100.47	100.44	190
2021-09-30	100.44	100.44	100.42	100.42	201
2021-09-29	100.47	100.47	100.47	100.44	124
2021-09-28	100.43	100.43	100.43	100.43	0
2021-09-27	100.43	100.43	100.43	100.43	5,000
2021-09-24	100.46	100.46	100.46	100.43	4
2021-09-23	100.38	100.38	100.38	100.43	638
2021-09-22	100.44	100.44	100.44	100.44	0
2021-09-21	100.39	100.39	100.39	100.44	540
2021-09-20	100.43	100.43	100.43	100.43	0
2021-09-17	100.43	100.43	100.43	100.43	0
2021-09-16	100.44	100.44	100.43	100.43	0
2021-09-15	100.43	100.44	100.43	100.44	0
2021-09-14	100.44	100.44	100.43	100.43	0
2021-09-13	100.42	100.44	100.42	100.44	0
2021-09-10	100.42	100.42	100.42	100.42	0
2021-09-09	100.36	100.36	100.26	100.42	1,598
2021-09-08	100.42	100.42	100.42	100.42	0
2021-09-07	100.45	100.45	100.45	100.42	200
2021-09-06	100.54	100.54	100.50	100.41	32
2021-09-03	100.40	100.41	100.40	100.41	0
2021-09-02	100.41	100.41	100.40	100.40	1,242
2021-09-01	100.41	100.41	100.41	100.41	0
2021-08-31	100.45	100.46	100.45	100.41	1,240
2021-08-30	100.44	100.44	100.44	100.44	0
2021-08-27	100.42	100.44	100.42	100.44	0
2021-08-26	100.37	100.37	100.37	100.42	1,000
2021-08-25	100.47	100.49	100.47	100.45	1,827
2021-08-24	100.43	100.43	100.43	100.43	0
2021-08-23	100.43	100.43	100.43	100.43	0
2021-08-20	100.43	100.43	100.43	100.43	0
2021-08-19	100.46	100.46	100.46	100.43	1,000
2021-08-18	100.46	100.46	100.46	100.43	1,000
2021-08-17	100.54	100.54	100.46	100.43	7,004
2021-08-16	100.42	100.43	100.42	100.43	0
2021-08-13	100.42	100.42	100.42	100.42	0
2021-08-12	100.36	100.36	100.26	100.42	1,933
2021-08-11	100.42	100.42	100.42	100.42	0
2021-08-10	100.37	100.37	100.37	100.42	75,221
2021-08-09	100.46	100.46	100.46	100.42	500
2021-08-06	100.42	100.42	100.42	100.42	0
2021-08-05	100.42	100.42	100.42	100.42	61,840
2021-08-04	100.42	100.42	100.42	100.42	0
2021-08-03	100.38	100.39	100.38	100.42	696
2021-08-02	100.41	100.42	100.41	100.42	0
2021-07-30	100.45	100.45	100.41	100.41	20,860
2021-07-29	100.45	100.45	100.45	100.45	350
2021-07-28	100.41	100.41	100.41	100.41	0
2021-07-27	100.41	100.41	100.41	100.41	0
2021-07-26	100.40	100.41	100.40	100.41	0
2021-07-23	100.42	100.42	100.42	100.40	1
2021-07-22	100.39	100.39	100.38	100.38	0
2021-07-21	100.42	100.42	100.39	100.39	0
2021-07-20	100.42	100.42	100.42	100.42	0
2021-07-19	100.42	100.42	100.42	100.42	0
2021-07-16	100.42	100.42	100.42	100.42	0
2021-07-15	100.44	100.44	100.42	100.42	0
2021-07-14	100.42	100.42	100.39	100.44	6,000
2021-07-13	100.34	100.38	100.30	100.34	5,392
2021-07-12	100.34	100.34	100.34	100.32	199
2021-07-09	99.75	100.30	99.75	100.36	41,689
2021-07-08	100.34	100.34	100.34	100.34	0
2021-07-07	100.82	100.82	100.34	100.34	0
2021-07-06	100.86	100.86	100.86	100.82	1
2021-07-05	100.88	100.88	100.81	100.81	0
2021-07-02	100.82	100.88	100.82	100.88	0
2021-07-01	100.85	100.85	100.85	100.82	1
2021-06-30	100.72	100.72	100.72	100.77	196
2021-06-29	100.77	100.78	100.77	100.78	0
2021-06-28	100.78	100.78	100.77	100.77	0
2021-06-25	100.72	100.82	100.72	100.78	3,375
2021-06-24	100.71	100.79	100.70	100.75	13,311
2021-06-23	100.76	100.77	100.76	100.77	0
2021-06-22	100.72	100.72	100.71	100.76	1,200
2021-06-21	100.80	100.80	100.77	100.75	521
2021-06-18	100.77	100.80	100.77	100.79	181
2021-06-17	100.85	100.85	100.85	100.79	1
2021-06-16	100.81	100.81	100.81	100.81	0
2021-06-15	100.80	100.81	100.80	100.81	0
2021-06-14	100.80	100.80	100.80	100.80	0
2021-06-11	100.79	100.80	100.79	100.80	0
2021-06-10	100.80	100.80	100.79	100.79	0
2021-06-09	100.80	100.80	100.80	100.80	0
2021-06-08	100.80	100.80	100.80	100.80	0
2021-06-07	101.44	101.44	101.44	100.80	1
2021-06-04	100.82	100.82	100.82	100.79	1
2021-06-03	100.77	100.84	100.77	100.79	950
2021-06-02	100.81	100.82	100.81	100.82	0
2021-06-01	100.76	100.76	100.76	100.81	220
2021-05-28	100.84	100.84	100.84	100.84	0
2021-05-27	100.84	100.84	100.84	100.84	0
2021-05-26	100.83	100.84	100.83	100.84	0
2021-05-25	100.83	100.83	100.83	100.83	0
2021-05-24	100.81	100.83	100.81	100.83	0
2021-05-21	100.84	100.84	100.84	100.81	540
2021-05-20	100.77	100.82	100.77	100.82	0
2021-05-19	100.76	100.77	100.76	100.77	0
2021-05-18	100.80	100.80	100.80	100.76	75
2021-05-17	100.78	100.82	100.78	100.82	2,023
2021-05-14	100.77	100.78	100.77	100.78	1,485
2021-05-13	100.72	100.73	100.72	100.73	0
2021-05-12	100.26	100.26	100.26	100.72	168
2021-05-11	100.71	100.71	100.71	100.71	0
2021-05-10	100.65	100.65	100.65	100.71	5,010
2021-05-07	101.03	101.03	100.76	100.76	450
2021-05-06	100.75	101.33	100.75	101.33	250
2021-05-05	100.75	100.75	100.75	100.71	500
2021-05-04	100.67	100.70	100.67	100.70	0
2021-04-30	100.68	100.68	100.67	100.67	0
2021-04-29	100.70	100.82	100.70	100.68	6,683
2021-04-28	100.66	100.66	100.66	100.66	0
2021-04-27	100.66	100.66	100.66	100.66	0
2021-04-26	100.66	100.66	100.66	100.66	0
2021-04-23	100.71	100.71	100.66	100.66	0
2021-04-22	100.79	100.79	100.79	100.71	8,440
2021-04-21	100.66	100.66	100.66	100.71	246
2021-04-20	100.70	100.70	100.70	100.70	0
2021-04-19	100.70	100.70	100.70	100.70	0
2021-04-16	100.65	100.65	100.65	100.70	100
2021-04-15	100.77	100.77	100.70	100.70	0
2021-04-14	100.77	100.77	100.77	100.77	0
2021-04-13	100.77	100.77	100.77	100.77	0
2021-04-12	100.77	100.77	100.77	100.77	0
2021-04-09	100.76	100.77	100.76	100.77	0
2021-04-08	100.74	100.76	100.74	100.76	0
2021-04-07	100.71	100.71	100.60	100.74	3,450
2021-04-06	100.75	100.76	100.75	100.76	0
2021-04-01	100.75	100.75	100.75	100.75	0
2021-03-31	100.75	100.75	100.75	100.75	0
2021-03-30	100.75	100.75	100.75	100.75	0
2021-03-29	100.76	100.76	100.75	100.75	0
2021-03-26	100.76	100.76	100.76	100.76	0
2021-03-25	100.76	100.76	100.76	100.76	0
2021-03-24	100.71	100.76	100.71	100.76	0
2021-03-23	100.71	100.71	100.71	100.71	0
2021-03-22	100.70	100.71	100.70	100.71	0
2021-03-19	100.65	100.75	100.65	100.70	3,479
2021-03-18	100.65	100.65	100.65	100.72	200
2021-03-17	100.72	100.72	100.71	100.71	0
2021-03-16	100.76	100.76	100.76	100.72	115
2021-03-15	100.72	100.72	100.72	100.72	0
2021-03-12	100.79	100.79	100.72	100.72	0
2021-03-11	100.68	100.79	100.68	100.79	4,210
2021-03-10	100.87	100.87	100.73	100.73	0
2021-03-09	100.79	100.83	100.79	100.87	2,000
2021-03-08	100.70	100.70	100.70	100.77	100
2021-03-05	100.77	100.77	100.76	100.76	0
2021-03-04	100.78	100.78	100.77	100.77	0
2021-03-03	100.78	100.78	100.78	100.78	0
2021-03-02	100.72	100.72	100.72	100.78	425
2021-03-01	100.65	100.78	100.65	100.78	0
2021-02-26	100.65	100.65	100.65	100.65	0
2021-02-25	100.65	100.65	100.65	100.65	0
2021-02-24	100.67	100.67	100.65	100.65	0
2021-02-23	100.67	100.67	100.67	100.67	0
2021-02-22	100.69	100.69	100.67	100.67	0
2021-02-19	100.69	100.69	100.69	100.69	0
2021-02-18	100.69	100.69	100.69	100.69	0
2021-02-17	100.67	100.69	100.67	100.69	0
2021-02-16	100.60	100.60	100.60	100.67	20
2021-02-15	100.71	100.71	100.71	100.67	558
2021-02-12	100.70	100.71	100.70	100.67	2,000
2021-02-11	100.66	100.66	100.66	100.66	0
2021-02-10	100.70	100.70	100.66	100.66	0
2021-02-09	100.74	100.74	100.74	100.70	10
2021-02-08	100.72	100.72	100.72	100.70	700
2021-02-05	100.72	100.74	100.64	100.69	5,848
2021-02-04	100.63	100.63	100.63	100.68	421
2021-02-03	100.66	100.66	100.66	100.66	0
2021-02-02	100.64	100.66	100.64	100.66	0
2021-02-01	100.62	100.62	100.60	100.64	4,130
2021-01-29	100.66	100.67	100.66	100.67	0
2021-01-28	100.66	100.66	100.66	100.66	0
2021-01-27	100.60	100.60	100.60	100.66	16
2021-01-26	100.60	100.66	100.60	100.66	0
2021-01-25	100.60	100.60	100.60	100.60	0
2021-01-22	100.60	100.60	100.60	100.60	0
2021-01-21	100.59	100.60	100.59	100.60	0
2021-01-20	100.59	100.59	100.59	100.59	0
2021-01-19	100.62	100.62	100.62	100.59	1,500
2021-01-18	100.57	100.58	100.57	100.58	0
2021-01-15	100.61	100.61	100.61	100.57	1,000
2021-01-14	100.57	100.58	100.57	100.58	0
2021-01-13	102.50	102.50	100.60	100.57	1,534
2021-01-12	100.55	100.59	100.55	100.59	0
2021-01-11	100.53	100.55	100.53	100.55	0
2021-01-08	100.50	100.50	100.39	100.53	9,958
2021-01-07	100.50	100.50	100.49	100.44	2,000
2021-01-06	100.47	100.47	100.47	100.53	500
2021-01-05	100.51	100.57	100.51	100.57	0
2021-01-04	100.52	100.52	100.51	100.51	0
2020-12-31	100.50	100.52	100.50	100.52	0
2020-12-30	100.50	100.50	100.50	100.50	0
2020-12-29	100.54	100.54	100.54	100.50	329
2020-12-24	100.50	100.51	100.50	100.51	0
2020-12-23	100.52	100.52	100.52	100.50	200
2020-12-22	100.50	100.51	100.50	100.51	0
2020-12-21	100.50	100.50	100.50	100.50	0
2020-12-18	100.52	100.53	100.41	100.50	3,290
2020-12-17	100.53	100.55	100.53	100.49	4,729
2020-12-16	100.48	100.49	100.48	100.49	0
2020-12-15	100.43	100.43	100.42	100.48	1,362
2020-12-14	100.46	100.48	100.46	100.48	0
2020-12-11	100.43	100.46	100.43	100.46	0
2020-12-10	100.47	100.48	100.47	100.43	1,500
2020-12-09	100.46	100.47	100.46	100.43	2,000
2020-12-08	100.76	100.85	100.76	100.81	3,533
2020-12-07	100.80	100.81	100.80	100.81	0
2020-12-04	100.84	100.84	100.80	100.80	0
2020-12-03	100.84	100.84	100.84	100.84	0
2020-12-02	100.81	100.84	100.81	100.84	0
2020-12-01	100.80	100.81	100.80	100.81	0
2020-11-30	100.79	100.80	100.79	100.80	0
2020-11-27	100.78	100.79	100.78	100.79	0
2020-11-26	100.77	100.78	100.77	100.78	0
2020-11-25	100.72	100.72	100.71	100.77	2,015
2020-11-24	100.78	100.79	100.78	100.79	0
2020-11-23	100.77	100.78	100.77	100.78	0
2020-11-20	100.77	100.77	100.77	100.77	0
2020-11-19	100.73	100.77	100.73	100.77	0
2020-11-18	100.70	100.70	100.70	100.73	1,344
2020-11-17	100.75	100.75	100.75	100.75	0
2020-11-16	100.74	100.75	100.74	100.75	0
2020-11-13	100.75	100.75	100.75	100.74	496
2020-11-12	100.73	100.73	100.65	100.65	0
2020-11-11	100.77	100.77	100.77	100.73	130
2020-11-10	100.77	100.77	100.68	100.73	122
2020-11-09	100.71	100.72	100.71	100.72	0
2020-11-06	100.65	100.65	100.65	100.71	362
2020-11-05	100.70	100.70	100.69	100.69	0
2020-11-04	100.69	100.70	100.69	100.70	0
2020-11-03	100.63	100.63	100.53	100.69	3,679
2020-11-02	100.72	100.72	100.63	100.68	1,858
2020-10-30	100.62	100.62	100.03	100.67	8,696
2020-10-29	100.68	100.68	100.68	100.68	0
2020-10-28	100.64	100.64	100.64	100.68	1,000
2020-10-27	100.73	100.73	100.72	100.72	8,200
2020-10-26	100.66	100.73	100.66	100.73	0
2020-10-23	100.66	100.66	100.66	100.66	0
2020-10-22	100.75	100.75	100.75	100.66	1,000
2020-10-21	100.73	100.73	100.72	100.72	0
2020-10-20	100.68	100.68	100.68	100.73	915
2020-10-16	100.73	100.73	100.73	100.73	0
2020-10-15	100.73	100.73	100.73	100.73	0
2020-10-14	100.72	100.73	100.72	100.73	0
2020-10-13	100.74	100.74	100.74	100.72	125
2020-10-12	100.75	100.75	100.75	100.71	220
2020-10-09	100.73	100.73	100.73	100.70	130
2020-10-08	100.69	100.69	100.69	100.69	0
2020-10-07	100.73	100.73	100.73	100.69	200
2020-10-06	100.67	100.69	100.67	100.69	0
2020-10-05	100.66	100.67	100.66	100.67	0
2020-10-02	100.69	100.69	100.69	100.66	100
2020-10-01	100.66	100.66	100.65	100.65	0
2020-09-30	100.65	100.66	100.65	100.66	0
2020-09-29	100.65	100.65	100.65	100.65	0
2020-09-28	100.66	100.66	100.65	100.65	0
2020-09-25	100.67	100.67	100.66	100.66	0
2020-09-24	100.69	100.69	100.67	100.67	0
2020-09-23	100.68	100.69	100.68	100.69	0
2020-09-22	100.63	100.71	100.62	100.68	1,880
2020-09-21	100.71	100.71	100.71	100.67	180
2020-09-18	100.68	100.68	100.67	100.67	0
2020-09-17	100.68	100.68	100.68	100.68	0
2020-09-16	100.67	100.68	100.67	100.68	0
2020-09-15	100.66	100.67	100.66	100.67	0
2020-09-14	100.67	100.67	100.66	100.66	0
2020-09-11	100.94	100.94	100.67	100.67	0
2020-09-10	100.68	100.68	100.68	100.68	0
2020-09-09	100.67	100.68	100.67	100.68	0
2020-09-08	100.71	100.71	100.67	100.67	0
2020-09-07	100.69	100.71	100.69	100.71	0
2020-09-04	100.65	100.65	100.65	100.69	500
2020-09-03	100.65	100.65	100.65	100.64	1,000
2020-09-02	100.64	100.64	100.64	100.68	577
2020-09-01	100.69	100.69	100.69	100.67	100
2020-08-28	100.64	100.65	100.64	100.65	0
2020-08-27	100.63	100.64	100.63	100.64	0
2020-08-26	100.63	100.63	100.63	100.63	0
2020-08-25	100.62	100.63	100.62	100.63	0
2020-08-24	100.62	100.62	100.62	100.62	0
2020-08-21	100.61	100.62	100.61	100.62	0
2020-08-20	100.61	100.61	100.61	100.61	0
2020-08-19	100.44	100.64	100.44	100.61	4,266
2020-08-18	100.53	100.53	100.52	100.59	3,000
2020-08-17	100.15	100.15	100.15	100.59	0
2020-08-14	100.63	100.63	100.58	100.60	3,000
2020-08-13	100.49	100.49	100.49	100.66	3,000
2020-08-12	100.57	100.57	100.56	100.63	3,000
2020-08-11	100.46	100.46	100.46	100.62	3,000
2020-08-10	100.54	100.54	100.53	100.61	3,000
2020-08-07	100.52	100.52	100.52	100.57	3,000
2020-08-06	100.50	100.50	100.50	100.56	3,000
2020-08-05	100.51	100.51	100.51	100.57	3,000
2020-08-04	100.49	100.49	100.48	100.53	3,000
2020-08-03	100.45	100.45	100.45	100.51	11,470
2020-07-31	100.48	100.48	100.47	100.53	3,000
2020-07-30	100.55	100.55	100.46	100.48	3,311
2020-07-29	100.44	100.44	100.43	100.48	3,000
2020-07-28	100.60	100.60	100.41	100.48	3,270
2020-07-27	100.35	100.35	100.26	100.47	3,350
2020-07-24	100.34	100.34	100.32	100.39	3,000
2020-07-23	100.10	100.34	100.10	100.39	3,350
2020-07-22	100.28	100.28	100.18	100.35	1,000
2020-07-21	100.29	100.29	100.19	100.29	1,000
2020-07-20	100.00	100.28	100.00	100.34	3,250
2020-07-17	100.29	100.38	100.18	100.34	3,200
2020-07-16	100.15	100.34	100.15	100.33	3,252
2020-07-15	100.26	100.27	100.26	100.27	0
2020-07-14	100.26	100.26	100.26	100.26	0
2020-07-13	100.22	100.26	100.22	100.26	0
2020-07-10	100.26	100.26	100.26	100.22	200
2020-07-09	100.25	100.27	100.25	100.27	0
2020-07-08	101.03	101.03	100.25	100.25	0
2020-07-07	101.06	101.06	101.06	101.03	0
2020-07-06	100.94	100.99	100.94	100.99	0
2020-07-03	100.92	100.94	100.92	100.94	0
2020-07-02	100.91	100.92	100.91	100.92	0
2020-07-01	100.90	100.91	100.90	100.91	0
2020-06-30	100.89	100.89	100.89	100.89	0
2020-06-29	100.92	100.92	100.83	100.85	365
2020-06-26	100.80	100.80	100.80	100.80	2,000
2020-06-25	100.78	100.78	100.78	100.78	0
2020-06-24	100.79	100.79	100.79	100.79	0
2020-06-23	100.77	100.79	100.77	100.79	0
2020-06-22	100.75	100.77	100.75	100.77	0
2020-06-19	100.72	100.75	100.72	100.75	0
2020-06-18	100.70	100.72	100.70	100.72	0
2020-06-17	100.65	100.65	100.65	100.65	0
2020-06-16	100.59	100.59	100.59	100.59	0
2020-06-15	100.60	100.60	100.59	100.59	0
2020-06-12	100.61	100.61	100.60	100.60	0
2020-06-11	100.61	100.61	100.61	100.61	0
2020-06-10	100.59	100.61	100.59	100.61	0
2020-06-09	100.53	100.59	100.53	100.59	0
2020-06-08	100.42	100.53	100.42	100.53	0
2020-06-05	100.30	100.42	100.30	100.42	0
2020-06-04	100.25	100.30	100.25	100.30	0
2020-06-03	100.28	100.28	100.25	100.25	0
2020-06-02	100.23	100.23	100.23	100.28	1,000
2020-06-01	100.19	100.23	100.19	100.23	0
2020-05-29	100.13	100.13	100.13	100.13	0
2020-05-28	100.08	100.13	100.08	100.13	0
2020-05-27	100.01	100.01	100.01	100.01	0
2020-05-26	99.85	99.85	99.85	100.01	150,005
2020-05-22	99.95	99.95	99.95	99.95	0
2020-05-21	99.92	99.95	99.92	99.95	0
2020-05-20	99.96	99.96	99.96	99.92	450
2020-05-19	99.76	99.87	99.76	99.87	0
2020-05-18	99.70	99.76	99.70	99.76	0
2020-05-15	99.61	99.61	99.61	99.70	910
2020-05-14	99.63	99.63	99.63	99.69	1,000
2020-05-13	99.45	99.45	99.45	99.50	1,000
2020-05-12	99.42	99.47	99.42	99.47	0
2020-05-11	97.52	99.37	97.52	99.42	570
2020-05-07	99.04	99.04	99.04	99.53	0
2020-05-06	99.97	99.97	99.97	99.50	0
2020-05-05	98.95	98.95	98.95	99.17	0
2020-05-04	99.89	99.89	99.89	99.41	0
2020-05-01	99.38	99.43	99.38	99.43	0
2020-04-30	99.00	99.00	99.00	99.23	2,000
2020-04-29	99.73	99.73	98.73	99.23	0
2020-04-28	98.20	99.92	97.25	99.51	20
2020-04-27	99.76	99.76	99.02	99.51	800
2020-04-24	99.28	99.28	99.13	99.13	0
2020-04-23	98.00	99.02	98.00	99.28	3,678
2020-04-22	98.50	98.50	98.50	98.50	0
2020-04-21	98.47	98.47	98.47	98.50	125
2020-04-20	98.48	98.48	98.48	98.51	409
2020-04-17	98.35	98.40	98.35	98.40	0
2020-04-16	98.96	98.96	98.96	98.35	159
2020-04-15	98.51	98.54	98.51	98.54	0
2020-04-14	98.41	98.41	98.41	97.75	653
2020-04-09	97.38	97.75	97.38	97.75	0
2020-04-08	97.60	97.60	97.38	97.38	0
2020-04-07	96.79	96.79	96.79	96.79	0
2020-04-06	96.04	96.04	96.03	96.91	1,400
2020-04-03	96.01	96.01	96.01	96.01	0
2020-04-03	96.05	96.09	96.04	96.91	4,570
2020-04-02	95.48	95.84	95.48	96.01	5,835
2020-04-02	95.48	95.84	95.48	95.72	1,400
2020-04-01	95.65	95.66	95.65	95.72	3,387
2020-04-01	95.65	95.66	95.65	94.99	0
2020-03-31	94.68	94.68	94.68	94.68	0
2020-03-30	95.00	95.00	95.00	94.09	700
2020-03-27	96.58	96.58	94.45	93.89	450
2020-03-26	94.82	94.82	94.82	94.82	0
2020-03-25	92.71	92.71	92.71	92.71	0
2020-03-24	90.82	90.82	90.82	90.82	0
2020-03-23	87.45	87.45	87.45	87.45	0
2020-03-20	83.14	83.14	83.14	86.92	2,286
2020-03-19	88.20	88.20	86.44	91.46	1,513
2020-03-18	92.61	92.61	92.61	92.61	0
2020-03-17	91.61	91.65	91.61	93.73	400
2020-03-16	94.28	94.42	94.22	94.43	1,199
2020-03-12	97.67	98.50	97.67	99.39	5,516
2020-03-11	98.36	98.36	98.36	99.64	0
2020-03-10	97.68	99.45	97.68	99.66	28
2020-03-09	99.63	100.34	99.63	100.29	0
2020-03-06	100.40	100.41	100.35	100.29	6,099
2020-03-05	99.86	99.86	99.86	100.54	3,383
2020-03-04	100.49	100.51	100.48	100.46	31,389
2020-03-03	100.52	100.52	99.96	100.57	38,818
2020-03-02	100.51	100.51	100.49	100.62	11,000
2020-02-28	100.69	100.69	100.69	100.69	0
2020-02-27	100.76	100.76	100.76	100.76	268
2020-02-26	100.61	100.79	100.61	100.76	192
2020-02-25	100.73	100.73	100.72	100.76	20
2020-02-24	100.80	100.80	100.72	100.76	1,300
2020-02-21	100.89	100.89	100.70	100.76	1,040
2020-02-20	100.76	100.76	100.76	100.76	0
2020-02-19	100.74	100.76	100.74	100.76	2,000
2020-02-18	100.74	100.74	100.74	100.74	0
2020-02-17	100.70	100.74	100.70	100.74	0
2020-02-14	100.73	100.74	100.73	100.70	1,632
2020-02-13	100.64	100.64	100.64	100.69	1,015
2020-02-12	100.64	100.64	100.64	100.64	8,600
2020-02-11	100.66	100.67	100.66	100.67	0
2020-02-10	100.68	100.70	100.60	100.66	1,250
2020-02-07	100.61	100.63	100.61	100.63	0
2020-02-06	100.48	100.57	100.48	100.61	4,231
2020-02-05	100.47	100.47	100.47	100.61	0
2020-02-04	100.53	100.53	100.51	100.58	3,825
2020-02-03	100.52	100.52	100.51	100.58	8,700
2020-01-31	100.53	100.53	100.53	100.55	250
2020-01-30	100.56	100.56	100.56	100.55	43
2020-01-29	100.49	100.51	100.49	100.55	250
2020-01-28	100.55	100.55	100.49	100.55	43
2020-01-27	100.42	100.57	100.42	100.52	2,137
2020-01-24	100.41	100.50	100.41	100.55	4,900
2020-01-23	100.51	100.53	100.51	100.53	8,000
2020-01-22	100.52	100.52	100.51	100.51	0
2020-01-21	100.55	100.55	100.55	100.52	2,290
2020-01-20	100.54	100.54	100.54	100.51	0
2020-01-17	100.43	100.49	100.43	100.49	0
2020-01-16	100.39	100.43	100.39	100.43	0
2020-01-15	100.34	100.42	100.32	100.39	4,400
2020-01-14	100.34	100.43	100.33	100.37	3,038
2020-01-13	100.31	100.32	100.31	100.37	590
2020-01-10	100.34	100.36	100.34	100.36	0
2020-01-09	100.18	100.18	100.18	100.34	18
2020-01-08	100.25	100.25	100.25	100.32	350
2020-01-07	100.31	100.31	100.30	100.30	1,575
2020-01-06	100.33	100.33	100.33	100.31	200
2020-01-03	100.20	100.21	100.20	100.25	9,890
2020-01-02	100.19	100.19	100.18	100.15	7,499
2019-12-31	100.08	100.10	100.08	100.20	708
2019-12-30	100.23	100.23	100.16	100.20	3,315
2019-12-27	100.05	100.13	100.05	100.19	763
2019-12-24	100.14	100.18	100.14	100.18	0
2019-12-23	100.15	100.15	100.10	100.14	612
2019-12-20	100.11	100.11	100.03	100.12	2,650
2019-12-19	100.10	100.10	100.10	100.13	103
2019-12-18	100.13	100.13	100.07	100.14	125
2019-12-17	100.07	100.16	99.95	100.11	8,329
2019-12-16	100.03	100.03	100.03	100.09	146
2019-12-13	100.06	100.06	100.05	100.05	1,340
2019-12-12	100.08	100.08	100.08	100.08	0
2019-12-11	101.15	101.15	100.08	100.08	0
2019-12-10	101.15	101.15	101.12	101.15	3,000
2019-12-09	101.15	101.15	101.14	101.19	1,360
2019-12-06	101.12	101.12	101.12	101.13	52
2019-12-05	101.10	101.15	101.05	101.10	3,080
2019-12-04	101.07	101.10	101.07	101.10	2,631
2019-12-03	101.07	101.12	101.07	101.12	0
2019-12-02	101.16	101.16	101.08	101.07	17,449
2019-11-29	101.06	101.06	101.06	101.12	469
2019-11-28	101.10	101.11	101.10	101.11	0
2019-11-27	101.09	101.10	101.09	101.10	0
2019-11-26	101.09	101.09	101.09	101.09	0
2019-11-25	101.10	101.12	101.10	101.09	257
2019-11-22	101.02	101.02	101.01	101.06	1,907
2019-11-21	101.01	101.01	101.01	101.03	600
2019-11-20	101.04	101.04	101.04	101.04	0
2019-11-19	101.01	101.01	101.01	101.04	316
2019-11-18	101.00	101.00	101.00	101.04	2,300
2019-11-15	100.98	100.98	100.97	100.99	2,500
2019-11-14	100.98	100.99	100.98	100.99	0
2019-11-13	100.97	101.00	100.90	100.98	5,400
2019-11-12	100.99	100.99	100.99	100.99	0
2019-11-11	100.98	100.98	100.98	100.99	7,509
2019-11-08	100.99	100.99	100.98	100.98	9,649
2019-11-07	101.00	101.00	100.93	100.99	135
2019-11-06	100.97	100.97	100.97	100.97	0
2019-11-05	100.98	100.98	100.98	100.97	2,231
2019-11-04	100.99	100.99	100.99	100.96	770
2019-11-01	100.88	100.88	100.88	100.92	1,265
2019-10-31	100.94	100.95	100.87	100.87	3,440
2019-10-30	101.04	101.06	101.04	100.91	3,565
2019-10-29	100.91	100.91	100.91	100.88	250
2019-10-28	100.90	100.91	100.85	100.88	4,500
2019-10-25	100.76	100.88	100.76	100.86	6,129
2019-10-24	100.81	100.83	100.81	100.83	0
2019-10-23	100.79	100.81	100.79	100.81	0
2019-10-22	100.73	100.82	100.63	100.79	1,485
2019-10-21	100.79	100.79	100.71	100.75	20,100
2019-10-18	100.72	100.74	100.72	100.74	0
2019-10-17	100.71	100.80	100.68	100.72	603
2019-10-16	100.67	100.67	100.67	100.76	600
2019-10-15	100.63	100.63	100.53	100.72	2,258
2019-10-14	100.58	100.58	100.58	100.69	625
2019-10-11	100.67	100.67	100.65	100.65	0
2019-10-10	100.66	100.67	100.66	100.67	0
2019-10-09	100.64	100.66	100.64	100.66	0
2019-10-08	100.60	100.60	100.60	100.64	1,044
2019-10-07	100.62	100.64	100.62	100.64	0
2019-10-04	100.60	100.62	100.60	100.62	0
2019-10-03	100.57	100.57	100.47	100.60	4,380
2019-10-02	100.64	100.64	100.64	100.60	480
2019-10-01	100.58	100.60	100.58	100.60	0
2019-09-30	100.54	100.54	100.54	100.58	328
2019-09-27	100.56	100.56	100.56	100.56	0
2019-09-26	100.51	100.52	100.51	100.56	352
2019-09-25	100.51	100.51	100.51	100.55	420
2019-09-24	100.50	100.50	100.50	100.54	1,480
2019-09-23	100.51	100.53	100.51	100.53	0
2019-09-20	100.46	100.46	100.46	100.51	660
2019-09-19	100.35	100.46	100.33	100.50	1,972
2019-09-18	100.54	100.54	100.49	100.49	0
2019-09-17	100.49	100.54	100.49	100.54	0
2019-09-16	100.35	100.60	100.35	100.49	3,457
2019-09-13	100.44	100.46	100.44	100.46	0
2019-09-12	100.36	100.36	100.36	100.44	2,175
2019-09-11	100.38	100.39	100.38	100.39	0
2019-09-10	100.36	100.38	100.36	100.38	0
2019-09-09	100.32	100.32	100.32	100.36	130
2019-09-06	100.30	100.30	100.30	100.34	845
2019-09-05	100.28	100.40	100.28	100.34	5,292
2019-09-04	100.27	100.35	100.27	100.32	949
2019-09-03	100.32	100.32	100.32	100.33	612
2019-09-02	100.33	100.33	100.30	100.30	0
2019-08-30	100.27	100.33	100.27	100.33	0
2019-08-29	100.24	100.24	100.24	100.24	0
2019-08-28	100.28	100.28	100.28	100.24	250
2019-08-27	100.38	100.38	100.21	100.24	1,240
2019-08-23	100.21	100.21	100.21	100.21	0
2019-08-22	100.19	100.21	100.19	100.21	0
2019-08-21	100.18	100.19	100.18	100.19	0
2019-08-20	100.13	100.13	100.13	100.18	87
2019-08-19	100.12	100.12	100.12	100.17	72
2019-08-16	100.13	100.14	100.13	100.14	0
2019-08-15	100.09	100.09	100.09	100.13	230
2019-08-14	100.11	100.11	100.11	100.14	166
2019-08-13	100.11	100.11	100.11	100.15	547
2019-08-12	100.14	100.14	100.14	100.14	0
2019-08-09	100.11	100.11	100.11	100.14	900
2019-08-08	100.11	100.12	100.11	100.16	540
2019-08-07	100.25	100.25	100.17	100.15	515
2019-08-06	100.17	100.17	100.11	100.11	0
2019-08-05	100.14	100.14	100.14	100.17	125
2019-08-02	100.25	100.26	100.18	100.23	2,823
2019-08-01	100.23	100.23	100.23	100.23	0
2019-07-31	100.23	100.23	100.23	100.23	0
2019-07-30	100.19	100.19	100.19	100.23	348
2019-07-29	100.32	100.32	100.32	100.29	4,372
2019-07-26	100.21	100.28	100.20	100.29	4,128
2019-07-25	100.21	100.24	100.21	100.24	0
2019-07-24	100.16	100.16	100.16	100.21	208
2019-07-23	100.20	100.20	100.20	100.21	45
2019-07-22	100.17	100.17	100.17	100.18	35
2019-07-19	100.08	100.08	100.08	100.13	428
2019-07-18	100.05	100.07	100.05	100.10	1,899
2019-07-17	100.08	100.10	100.08	100.10	0
2019-07-16	100.09	100.09	100.09	100.08	572
2019-07-15	99.99	99.99	99.99	100.08	36
2019-07-12	100.00	100.02	100.00	100.02	0
2019-07-11	99.98	99.98	99.97	100.00	2,000
2019-07-10	101.92	101.92	100.00	100.00	6,000
2019-07-09	101.88	101.88	101.88	101.92	710
2019-07-08	101.86	101.86	101.86	101.86	0
2019-07-05	101.79	101.80	101.79	101.86	3,670
2019-07-04	101.83	101.83	101.79	101.84	420
2019-07-03	101.84	101.84	101.83	101.83	0
2019-07-02	101.86	101.86	101.86	101.84	62
2019-07-01	101.91	101.91	101.79	101.83	2,672
2019-06-28	101.71	101.76	101.71	101.76	0
2019-06-27	101.67	101.67	101.67	101.71	5,126
2019-06-26	101.55	101.75	101.55	101.71	1,491
2019-06-25	101.62	101.74	101.62	101.70	167
2019-06-24	101.70	101.70	101.70	101.69	43
2019-06-21	101.56	101.59	101.56	101.60	280
2019-06-20	101.58	101.60	101.58	101.60	0
2019-06-19	101.50	101.50	101.50	101.58	161
2019-06-18	101.48	101.54	101.48	101.54	1,356
2019-06-17	101.44	101.45	101.44	101.48	227
2019-06-14	101.41	101.46	101.41	101.46	0
2019-06-13	101.38	101.39	101.38	101.41	1,239
2019-06-12	101.28	101.36	101.28	101.41	5,025
2019-06-11	101.42	101.42	101.42	101.42	0
2019-06-10	101.38	101.42	101.38	101.42	0
2019-06-07	101.35	101.38	101.35	101.38	0
2019-06-06	101.25	101.25	101.25	101.35	646
2019-06-05	101.37	101.37	101.37	101.37	0
2019-06-04	101.34	101.37	101.34	101.37	0
2019-06-03	101.32	101.34	101.32	101.34	0
2019-05-31	101.29	101.29	101.20	101.32	4,532
2019-05-30	101.30	101.32	101.30	101.32	0
2019-05-29	101.28	101.28	101.25	101.30	21,000
2019-05-28	101.28	101.36	101.28	101.32	519
2019-05-24	101.31	101.31	101.31	101.30	927
2019-05-23	101.34	101.34	101.33	101.33	0
2019-05-22	101.28	101.28	101.20	101.34	540,000
2019-05-21	101.27	101.28	101.18	101.31	4,334
2019-05-20	101.35	101.35	101.35	101.33	157
2019-05-17	101.31	101.31	101.31	101.31	0
2019-05-16	101.24	101.24	101.24	101.31	1,997
2019-05-15	101.34	101.34	101.34	101.30	600
2019-05-14	101.31	101.32	101.31	101.27	270
2019-05-13	101.27	101.27	101.27	101.30	58
2019-05-10	101.31	101.31	101.31	101.30	197
2019-05-09	101.23	101.23	101.23	101.28	300
2019-05-08	101.29	101.30	101.29	101.30	0
2019-05-07	101.28	101.37	101.28	101.29	4,578
2019-05-03	101.23	101.24	101.23	101.24	0
2019-05-02	101.22	101.23	101.22	101.23	0
2019-05-01	101.22	101.22	101.22	101.22	28
2019-04-30	101.20	101.20	101.20	101.20	0
2019-04-29	101.20	101.20	101.20	101.20	5,000

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735