CGW.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-11-28	23.00	23.00	23.00	23.00	0
2023-11-27	26.50	26.50	26.50	23.00	0
2023-11-24	26.50	26.50	26.50	26.50	0
2023-11-23	26.50	26.50	26.50	26.50	0
2023-11-22	26.50	26.50	26.50	26.50	25
2023-11-21	26.50	26.50	26.50	26.50	0
2023-11-20	26.50	26.50	26.50	26.50	39,200
2023-11-17	26.50	26.50	26.50	26.50	1,117
2023-11-16	26.50	26.50	26.50	26.50	40,288
2023-11-15	26.50	26.50	26.50	26.50	13,000
2023-11-14	26.50	26.50	26.50	26.50	2,838
2023-11-13	26.50	26.50	26.50	26.50	0
2023-11-10	26.50	26.50	26.50	26.50	0
2023-11-09	26.50	26.50	26.50	26.50	0
2023-11-08	28.50	28.50	24.50	26.50	41,634
2023-11-07	31.50	31.50	29.50	29.50	28,450
2023-11-06	31.50	31.50	31.50	31.50	0
2023-11-03	34.50	34.50	33.50	33.50	0
2023-11-02	34.50	34.50	34.50	34.50	0
2023-11-01	31.50	34.50	31.50	34.50	215,000
2023-10-31	29.50	29.50	29.50	29.50	0
2023-10-30	29.50	29.50	29.50	29.50	0
2023-10-27	29.50	29.50	29.50	29.50	0
2023-10-26	29.50	29.50	29.50	29.50	0
2023-10-25	29.50	29.50	29.50	29.50	0
2023-10-24	29.50	29.50	29.50	29.50	0
2023-10-23	29.50	29.50	29.50	29.50	0
2023-10-20	29.50	29.50	29.50	29.50	0
2023-10-19	29.50	29.50	29.50	29.50	0
2023-10-18	29.50	29.50	29.50	29.50	0
2023-10-17	29.50	29.50	29.50	29.50	0
2023-10-16	29.50	29.50	29.50	29.50	80,267
2023-10-13	29.50	29.50	29.50	29.50	0
2023-10-12	29.50	29.50	29.50	29.50	31
2023-10-11	29.50	29.50	29.50	29.50	42,442
2023-10-10	29.50	29.50	29.50	29.50	0
2023-10-09	29.50	29.50	28.00	29.50	5,261
2023-10-06	29.50	29.50	29.50	29.50	0
2023-10-05	29.50	29.50	29.50	29.50	0
2023-10-04	29.50	29.50	29.50	29.50	3,290
2023-10-03	29.50	29.50	29.50	29.50	0
2023-10-02	29.50	29.50	29.50	29.50	0
2023-09-29	29.50	29.50	29.50	29.50	1,200
2023-09-28	29.50	29.50	29.50	29.50	0
2023-09-27	27.50	27.50	27.50	27.50	0
2023-09-26	27.50	27.50	27.50	27.50	0
2023-09-25	27.50	27.50	27.50	27.50	0
2023-09-22	27.50	27.50	27.50	27.50	0
2023-09-21	27.50	27.50	27.50	27.50	0
2023-09-20	27.50	27.50	27.50	27.50	0
2023-09-19	27.50	27.50	27.50	27.50	0
2023-09-18	27.50	27.50	27.50	27.50	41,691
2023-09-15	27.50	27.50	27.50	27.50	0
2023-09-14	27.50	27.50	27.50	27.50	0
2023-09-13	27.50	27.50	27.50	27.50	0
2023-09-12	27.50	27.50	27.50	27.50	0
2023-09-11	27.50	27.50	27.50	27.50	147
2023-09-08	27.50	27.50	27.50	27.50	0
2023-09-07	27.50	27.50	27.50	27.50	0
2023-09-06	27.50	27.50	27.50	27.50	3,401
2023-09-05	27.50	27.50	27.50	27.50	0
2023-09-04	27.50	27.50	27.50	27.50	0
2023-09-01	27.50	27.50	27.50	27.50	0
2023-08-31	27.50	27.50	27.50	27.50	0
2023-08-30	27.50	27.50	27.50	27.50	0
2023-08-29	27.50	27.50	27.50	27.50	0
2023-08-28	27.50	27.50	27.50	27.50	0
2023-08-25	27.50	27.50	27.50	27.50	0
2023-08-24	27.50	27.50	27.50	27.50	0
2023-08-23	27.50	27.50	27.50	27.50	0
2023-08-22	27.50	27.50	27.50	27.50	0
2023-08-21	27.50	27.50	27.50	27.50	25,000
2023-08-18	27.50	27.50	27.50	27.50	0
2023-08-17	27.50	27.50	27.50	27.50	25,000
2023-08-16	27.50	27.50	27.50	27.50	0
2023-08-15	27.50	27.50	27.50	27.50	0
2023-08-14	27.50	27.50	27.50	27.50	956
2023-08-11	27.50	27.50	27.50	27.50	5,300
2023-08-10	27.50	27.50	27.50	27.50	0
2023-08-09	27.50	27.50	27.50	27.50	147
2023-08-08	27.50	27.50	27.50	27.50	0
2023-08-07	27.50	27.50	27.50	27.50	0
2023-08-04	27.50	27.50	27.50	27.50	20,293
2023-08-03	27.50	27.50	27.50	27.50	0
2023-08-02	27.50	27.50	27.50	27.50	0
2023-08-01	27.50	27.50	27.50	27.50	0
2023-07-31	27.50	27.50	27.50	27.50	0
2023-07-28	27.50	27.50	27.50	27.50	0
2023-07-27	27.50	25.00	25.00	27.50	103
2023-07-26	28.00	28.00	27.50	27.50	0
2023-07-25	28.00	28.00	28.00	28.00	0
2023-07-24	28.00	28.00	28.00	28.00	0
2023-07-21	28.00	28.00	28.00	28.00	0
2023-07-20	28.00	28.00	28.00	28.00	0
2023-07-19	28.00	28.00	28.00	28.00	2,801
2023-07-18	28.00	28.00	28.00	28.00	0
2023-07-17	28.00	28.00	28.00	28.00	0
2023-07-14	28.00	28.00	28.00	28.00	0
2023-07-13	28.00	28.00	28.00	28.00	0
2023-07-12	28.00	28.00	28.00	28.00	0
2023-07-11	28.00	28.00	28.00	28.00	0
2023-07-10	28.00	28.00	28.00	28.00	146
2023-07-07	28.00	28.00	28.00	28.00	0
2023-07-06	28.00	28.00	28.00	28.00	0
2023-07-05	28.00	28.00	28.00	28.00	1,388
2023-07-04	28.00	28.00	28.00	28.00	0
2023-07-03	28.00	28.00	28.00	28.00	0
2023-06-30	28.00	28.00	28.00	28.00	0
2023-06-29	28.00	28.00	28.00	28.00	0
2023-06-28	28.00	28.00	28.00	28.00	0
2023-06-27	28.00	28.00	28.00	28.00	6,000
2023-06-26	28.00	28.00	28.00	28.00	0
2023-06-23	28.00	28.00	28.00	28.00	0
2023-06-22	28.00	28.00	28.00	28.00	0
2023-06-21	28.00	28.00	28.00	28.00	0
2023-06-20	28.00	28.00	28.00	28.00	0
2023-06-19	28.00	28.00	28.00	28.00	0
2023-06-16	28.00	28.00	28.00	28.00	0
2023-06-15	28.00	28.00	28.00	28.00	0
2023-06-14	28.00	28.00	28.00	28.00	0
2023-06-13	28.00	28.00	28.00	28.00	0
2023-06-12	28.00	28.00	28.00	28.00	0
2023-06-09	28.00	28.00	28.00	28.00	146
2023-06-08	28.00	28.00	28.00	28.00	0
2023-06-07	28.00	28.00	28.00	28.00	0
2023-06-06	28.00	28.00	28.00	28.00	5,316
2023-06-05	28.00	28.00	28.00	28.00	0
2023-06-02	28.00	28.00	28.00	28.00	0
2023-06-01	28.00	28.00	28.00	28.00	0
2023-05-31	28.00	28.00	28.00	28.00	0
2023-05-30	28.00	28.00	28.00	28.00	0
2023-05-29	28.00	28.00	28.00	28.00	0
2023-05-26	28.00	28.00	28.00	28.00	0
2023-05-25	28.00	28.00	28.00	28.00	0
2023-05-24	28.00	28.00	28.00	28.00	0
2023-05-23	28.00	28.00	28.00	28.00	0
2023-05-22	28.00	28.00	28.00	28.00	0
2023-05-19	28.00	28.00	28.00	28.00	0
2023-05-18	28.00	28.00	28.00	28.00	0
2023-05-17	28.00	28.00	28.00	28.00	0
2023-05-16	28.00	28.00	28.00	28.00	0
2023-05-15	28.00	28.00	28.00	28.00	0
2023-05-12	28.00	28.00	28.00	28.00	0
2023-05-11	28.00	28.00	28.00	28.00	0
2023-05-10	28.00	28.00	28.00	28.00	0
2023-05-09	28.00	28.00	28.00	28.00	146
2023-05-08	28.00	28.00	28.00	28.00	0
2023-05-05	28.00	28.00	28.00	28.00	0
2023-05-04	28.00	28.00	28.00	28.00	0
2023-05-03	28.00	28.00	28.00	28.00	0
2023-05-02	28.00	28.00	28.00	28.00	0
2023-05-01	28.00	28.00	28.00	28.00	0
2023-04-28	28.00	28.00	28.00	28.00	707
2023-04-27	28.00	28.00	28.00	28.00	0
2023-04-26	28.00	28.00	28.00	28.00	0
2023-04-25	28.00	28.00	28.00	28.00	9,783
2023-04-24	28.00	28.00	28.00	28.00	6,500
2023-04-21	28.00	28.00	28.00	28.00	285
2023-04-20	28.00	28.00	28.00	28.00	0
2023-04-19	28.00	28.00	28.00	28.00	0
2023-04-18	28.00	28.00	28.00	28.00	0
2023-04-17	28.00	28.00	28.00	28.00	0
2023-04-14	28.00	28.00	28.00	28.00	773
2023-04-13	28.00	28.00	28.00	28.00	0
2023-04-12	28.00	28.00	28.00	28.00	0
2023-04-11	28.00	28.00	28.00	28.00	146
2023-04-10	28.00	28.00	28.00	28.00	0
2023-04-07	28.00	28.00	28.00	28.00	0
2023-04-06	28.00	28.00	28.00	28.00	0
2023-04-05	28.00	28.00	28.00	28.00	0
2023-04-04	28.00	28.00	28.00	28.00	5,172
2023-04-03	28.00	28.00	28.00	28.00	0
2023-03-31	28.00	28.00	28.00	28.00	91
2023-03-30	28.00	28.00	28.00	28.00	0
2023-03-29	28.00	28.00	28.00	28.00	0
2023-03-28	28.00	28.00	28.00	28.00	0
2023-03-27	28.00	28.00	28.00	28.00	0
2023-03-24	28.00	28.00	28.00	28.00	0
2023-03-23	28.00	28.00	28.00	28.00	9,045
2023-03-22	28.00	28.00	28.00	28.00	0
2023-03-21	28.00	26.00	26.00	28.00	120
2023-03-20	28.00	28.00	28.00	28.00	0
2023-03-17	29.00	29.00	29.00	29.00	0
2023-03-16	29.00	29.00	29.00	29.00	0
2023-03-15	29.00	32.00	26.00	29.00	2,568
2023-03-14	29.00	29.00	29.00	29.00	0
2023-03-13	29.00	29.00	29.00	29.00	0
2023-03-10	29.00	29.00	29.00	29.00	0
2023-03-09	29.00	29.00	29.00	29.00	145
2023-03-08	29.00	29.00	29.00	29.00	0
2023-03-07	29.00	29.00	29.00	29.00	0
2023-03-06	29.00	29.00	29.00	29.00	0
2023-03-03	29.00	29.00	29.00	29.00	0
2023-03-02	29.00	29.00	29.00	29.00	0
2023-03-01	29.00	29.00	29.00	29.00	0
2023-02-28	29.00	29.00	29.00	29.00	9,433
2023-02-27	29.00	29.00	29.00	29.00	0
2023-02-24	29.00	29.00	29.00	29.00	0
2023-02-23	29.00	29.00	29.00	29.00	0
2023-02-22	29.00	29.00	29.00	29.00	0
2023-02-21	29.00	29.00	29.00	29.00	0
2023-02-20	29.00	29.00	29.00	29.00	0
2023-02-17	29.00	29.00	29.00	29.00	0
2023-02-16	29.00	29.00	29.00	29.00	0
2023-02-15	29.00	29.00	29.00	29.00	5,920
2023-02-14	29.00	29.00	29.00	29.00	0
2023-02-13	29.00	29.00	29.00	29.00	0
2023-02-10	29.00	29.00	29.00	29.00	0
2023-02-09	29.00	29.00	29.00	29.00	142
2023-02-08	29.00	29.00	29.00	29.00	0
2023-02-07	29.00	29.00	29.00	29.00	0
2023-02-06	29.00	29.00	29.00	29.00	0
2023-02-03	29.00	29.00	29.00	29.00	0
2023-02-02	29.00	29.00	29.00	29.00	0
2023-02-01	29.00	29.00	29.00	29.00	0
2023-01-31	29.00	29.00	29.00	29.00	0
2023-01-30	29.00	29.00	29.00	29.00	0
2023-01-27	29.00	29.00	29.00	29.00	0
2023-01-26	29.00	29.00	29.00	29.00	1,534
2023-01-25	29.00	29.00	29.00	29.00	0
2023-01-24	29.00	29.00	29.00	29.00	0
2023-01-23	29.00	29.00	29.00	29.00	0
2023-01-20	29.00	29.00	29.00	29.00	0
2023-01-19	29.00	29.00	29.00	29.00	276
2023-01-18	29.00	29.00	29.00	29.00	0
2023-01-17	29.00	29.00	29.00	29.00	5,000
2023-01-16	28.00	29.00	28.00	29.00	13,291
2023-01-13	28.00	28.00	28.00	28.00	2,396
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	0
2023-01-09	28.00	28.00	28.00	28.00	146
2023-01-06	28.00	28.00	28.00	28.00	0
2023-01-05	28.00	28.00	28.00	28.00	0
2023-01-04	28.00	28.00	28.00	28.00	0
2023-01-03	28.00	28.00	28.00	28.00	6,208
2023-01-02	28.00	28.00	28.00	28.00	0
2022-12-30	28.00	28.00	28.00	28.00	0
2022-12-29	28.00	28.00	28.00	28.00	0
2022-12-28	28.00	28.00	28.00	28.00	0
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	28.00	28.00	28.00	28.00	0
2022-12-22	28.00	28.00	28.00	28.00	0
2022-12-21	28.00	28.00	28.00	28.00	0
2022-12-20	28.00	28.00	28.00	28.00	0
2022-12-19	28.00	28.00	28.00	28.00	0
2022-12-16	28.00	28.00	28.00	28.00	0
2022-12-15	28.00	28.00	28.00	28.00	0
2022-12-14	28.00	28.00	28.00	28.00	0
2022-12-13	28.00	28.00	25.00	28.00	0
2022-12-12	28.00	28.00	28.00	28.00	0
2022-12-09	28.00	28.00	28.00	28.00	146
2022-12-08	28.00	28.00	28.00	28.00	0
2022-12-07	28.00	28.00	28.00	28.00	42
2022-12-06	28.00	28.00	28.00	28.00	0
2022-12-05	28.00	28.00	28.00	28.00	5,549
2022-12-02	28.00	28.00	28.00	28.00	0
2022-12-01	28.00	28.00	28.00	28.00	0
2022-11-30	28.00	28.00	28.00	28.00	3,247
2022-11-29	28.00	28.00	28.00	28.00	0
2022-11-28	28.00	28.00	28.00	28.00	0
2022-11-25	28.00	28.00	28.00	28.00	950
2022-11-24	28.00	28.00	28.00	28.00	0
2022-11-23	28.00	28.00	28.00	28.00	0
2022-11-22	28.00	28.00	28.00	28.00	0
2022-11-21	28.00	28.00	28.00	28.00	0
2022-11-18	28.00	28.00	28.00	28.00	0
2022-11-17	28.00	28.00	28.00	28.00	0
2022-11-16	28.00	28.00	28.00	28.00	3,231
2022-11-15	28.00	28.00	28.00	28.00	0
2022-11-14	28.00	28.00	28.00	28.00	0
2022-11-11	28.00	28.00	28.00	28.00	0
2022-11-10	28.00	28.00	28.00	28.00	0
2022-11-09	28.00	28.00	28.00	28.00	146
2022-11-08	28.00	28.00	28.00	28.00	0
2022-11-07	28.00	28.00	28.00	28.00	0
2022-11-04	28.00	28.00	28.00	28.00	0
2022-11-03	28.00	28.00	28.00	28.00	0
2022-11-02	28.00	28.00	28.00	28.00	40
2022-11-01	28.00	28.00	28.00	28.00	0
2022-10-31	28.00	28.00	28.00	28.00	0
2022-10-28	28.00	28.00	28.00	28.00	0
2022-10-27	28.00	28.00	28.00	28.00	0
2022-10-26	28.00	28.00	28.00	28.00	0
2022-10-25	28.00	28.00	28.00	28.00	0
2022-10-24	28.00	28.00	28.00	28.00	0
2022-10-21	28.00	28.00	28.00	28.00	0
2022-10-20	28.00	28.00	28.00	28.00	0
2022-10-19	28.00	28.00	28.00	28.00	0
2022-10-18	28.00	28.00	28.00	28.00	0
2022-10-17	28.00	28.00	28.00	28.00	0
2022-10-14	28.00	28.00	28.00	28.00	0
2022-10-13	28.00	28.00	28.00	28.00	0
2022-10-12	27.60	28.00	27.60	28.00	550
2022-10-11	28.00	28.00	28.00	28.00	0
2022-10-10	28.00	28.00	28.00	28.00	146
2022-10-07	28.00	28.00	28.00	28.00	0
2022-10-06	28.00	28.00	28.00	28.00	0
2022-10-05	28.00	28.00	28.00	28.00	0
2022-10-04	28.00	28.00	28.00	28.00	0
2022-10-03	28.00	28.00	28.00	28.00	0
2022-09-30	28.00	28.00	28.00	28.00	0
2022-09-29	28.00	28.00	28.00	28.00	0
2022-09-28	29.00	29.00	28.00	28.00	24,111
2022-09-27	29.00	29.00	29.00	29.00	0
2022-09-26	29.00	29.00	29.00	29.00	0
2022-09-23	29.00	29.00	29.00	29.00	0
2022-09-22	29.00	29.00	29.00	29.00	0
2022-09-21	29.00	29.00	29.00	29.00	0
2022-09-20	29.00	29.00	29.00	29.00	0
2022-09-19	29.00	29.00	29.00	29.00	0
2022-09-16	29.00	29.00	29.00	29.00	0
2022-09-15	29.00	29.00	29.00	29.00	50,000
2022-09-14	29.00	29.00	29.00	29.00	0
2022-09-13	29.00	29.00	29.00	29.00	0
2022-09-12	30.00	30.00	29.00	29.00	40,068
2022-09-09	30.00	30.00	30.00	30.00	22,205
2022-09-08	31.00	31.00	30.00	30.00	9,201
2022-09-07	31.00	31.00	31.00	31.00	0
2022-09-06	31.00	31.00	31.00	31.00	0
2022-09-05	31.00	31.00	31.00	31.00	0
2022-09-02	31.00	31.00	31.00	31.00	447
2022-09-01	31.00	31.00	31.00	31.00	0
2022-08-31	31.00	31.00	31.00	31.00	0
2022-08-30	31.00	31.00	31.00	31.00	0
2022-08-29	31.00	31.00	31.00	31.00	0
2022-08-26	31.00	31.00	31.00	31.00	0
2022-08-25	31.00	31.00	31.00	31.00	0
2022-08-24	31.00	31.00	31.00	31.00	8,988
2022-08-23	31.00	31.00	31.00	31.00	0
2022-08-22	31.00	31.00	31.00	31.00	2,943
2022-08-19	31.00	31.00	31.00	31.00	3,100
2022-08-18	31.00	31.00	31.00	31.00	12,900
2022-08-17	31.00	31.00	31.00	31.00	0
2022-08-16	31.00	31.00	31.00	31.00	0
2022-08-15	31.00	31.00	31.00	31.00	2,062
2022-08-12	31.00	31.00	31.00	31.00	0
2022-08-11	31.00	31.00	31.00	31.00	0
2022-08-10	31.00	31.00	31.00	31.00	30,000
2022-08-09	31.00	31.00	31.00	31.00	133
2022-08-08	31.00	31.00	31.00	31.00	284
2022-08-05	31.00	31.00	31.00	31.00	127
2022-08-04	31.00	31.00	31.00	31.00	0
2022-08-03	31.00	31.00	31.00	31.00	0
2022-08-02	31.00	31.00	31.00	31.00	0
2022-08-01	31.00	31.00	31.00	31.00	0
2022-07-29	31.00	31.00	31.00	31.00	0
2022-07-28	31.00	31.00	31.00	31.00	0
2022-07-27	32.00	32.00	32.00	32.00	0
2022-07-26	32.00	32.00	32.00	32.00	0
2022-07-25	32.00	32.00	32.00	32.00	0
2022-07-22	32.00	32.00	32.00	32.00	0
2022-07-21	32.00	32.00	32.00	32.00	0
2022-07-20	32.00	32.00	29.00	32.00	16
2022-07-19	32.00	32.00	32.00	32.00	0
2022-07-18	32.00	32.00	32.00	32.00	0
2022-07-15	32.00	32.00	32.00	32.00	0
2022-07-14	32.00	32.00	32.00	32.00	0
2022-07-13	32.00	32.00	32.00	32.00	639
2022-07-12	32.00	32.00	32.00	32.00	0
2022-07-11	32.00	32.00	32.00	32.00	4,883
2022-07-08	32.00	32.00	32.00	32.00	0
2022-07-07	32.00	32.00	32.00	32.00	0
2022-07-06	32.00	32.00	32.00	32.00	0
2022-07-05	32.00	32.00	32.00	32.00	0
2022-07-04	32.00	32.00	32.00	32.00	0
2022-07-01	32.00	32.00	32.00	32.00	0
2022-06-30	33.00	33.00	32.00	32.00	6,962
2022-06-29	33.00	33.00	33.00	33.00	0
2022-06-28	33.00	33.00	33.00	33.00	0
2022-06-27	33.00	33.00	33.00	33.00	0
2022-06-24	33.00	33.00	33.00	33.00	106
2022-06-23	33.00	33.00	33.00	33.00	0
2022-06-22	33.00	33.00	33.00	33.00	4,215
2022-06-21	33.00	33.00	33.00	33.00	0
2022-06-20	33.00	33.00	33.00	33.00	0
2022-06-17	33.00	33.00	33.00	33.00	0
2022-06-16	33.00	33.00	33.00	33.00	0
2022-06-15	33.00	33.00	33.00	33.00	0
2022-06-14	33.00	33.00	33.00	33.00	0
2022-06-13	33.00	33.00	33.00	33.00	22,103
2022-06-10	33.00	33.00	33.00	33.00	0
2022-06-09	33.00	33.00	33.00	33.00	125
2022-06-08	33.00	33.00	33.00	33.00	0
2022-06-07	33.00	33.00	33.00	33.00	0
2022-06-06	33.00	33.00	33.00	33.00	0
2022-06-03	33.00	33.00	33.00	33.00	0
2022-06-02	33.00	33.00	33.00	33.00	0
2022-06-01	33.00	33.00	33.00	33.00	0
2022-05-31	33.00	33.00	33.00	33.00	0
2022-05-30	33.00	33.00	33.00	33.00	0
2022-05-27	33.00	33.00	33.00	33.00	243
2022-05-26	33.00	33.00	33.00	33.00	0
2022-05-25	33.00	33.00	33.00	33.00	0
2022-05-24	33.00	33.00	33.00	33.00	0
2022-05-23	33.00	33.00	33.00	33.00	0
2022-05-20	33.00	33.00	33.00	33.00	0
2022-05-19	33.00	33.00	33.00	33.00	847
2022-05-18	33.00	33.00	33.00	33.00	0
2022-05-17	33.00	33.00	33.00	33.00	0
2022-05-16	33.00	33.00	33.00	33.00	0
2022-05-13	33.00	33.00	33.00	33.00	0
2022-05-12	33.00	33.00	33.00	33.00	0
2022-05-11	33.00	33.00	33.00	33.00	0
2022-05-10	33.00	33.00	33.00	33.00	10,000
2022-05-09	33.00	33.00	33.00	33.00	128
2022-05-06	33.00	33.00	33.00	33.00	0
2022-05-05	33.00	33.00	33.00	33.00	0
2022-05-04	33.00	33.00	33.00	33.00	0
2022-05-03	33.00	33.00	33.00	33.00	0
2022-05-02	33.00	33.00	33.00	33.00	0
2022-04-29	33.00	33.00	33.00	33.00	0
2022-04-28	33.00	33.00	33.00	33.00	41
2022-04-27	33.00	33.00	33.00	33.00	5,000
2022-04-26	33.00	33.00	33.00	33.00	9,288
2022-04-25	33.00	33.00	33.00	33.00	5,000
2022-04-22	33.00	33.00	33.00	33.00	10,349
2022-04-21	33.00	33.00	33.00	33.00	9,651
2022-04-20	34.00	34.00	33.00	33.00	44,204
2022-04-19	34.00	34.00	34.00	34.00	0
2022-04-18	34.00	34.00	34.00	34.00	0
2022-04-15	34.00	34.00	34.00	34.00	0
2022-04-14	34.00	34.00	34.00	34.00	0
2022-04-13	34.00	34.00	34.00	34.00	0
2022-04-12	34.00	34.00	34.00	34.00	0
2022-04-11	34.00	34.00	34.00	34.00	124
2022-04-08	34.00	34.00	34.00	34.00	1,063
2022-04-07	34.00	34.00	34.00	34.00	177
2022-04-06	34.00	34.00	34.00	34.00	5,549
2022-04-05	35.00	35.00	34.00	34.00	7,179
2022-04-04	35.00	35.00	35.00	35.00	0
2022-04-01	35.00	35.00	35.00	35.00	15,216
2022-03-31	35.00	35.00	35.00	35.00	9,352
2022-03-30	35.00	35.00	35.00	35.00	1,000
2022-03-29	35.00	35.00	35.00	35.00	0
2022-03-28	35.00	35.00	35.00	35.00	0
2022-03-25	35.00	35.00	35.00	35.00	3,000
2022-03-24	36.00	36.00	35.00	35.00	9,997
2022-03-23	36.00	36.00	36.00	36.00	0
2022-03-22	37.00	37.00	35.00	36.00	29,041
2022-03-21	39.00	39.00	37.00	37.00	9,040
2022-03-18	39.00	39.00	39.00	39.00	0
2022-03-17	39.00	39.00	39.00	39.00	7,950
2022-03-16	38.00	39.00	38.00	39.00	15,452
2022-03-15	39.00	39.00	38.00	38.00	23,936
2022-03-14	39.00	39.00	39.00	39.00	4,754
2022-03-11	39.00	39.00	39.00	39.00	0
2022-03-10	39.00	39.00	39.00	39.00	720
2022-03-09	39.00	39.00	39.00	39.00	109
2022-03-08	39.00	39.00	39.00	39.00	0
2022-03-07	40.00	40.00	40.00	40.00	0
2022-03-04	41.00	41.00	41.00	41.00	0
2022-03-03	41.00	41.00	41.00	41.00	0
2022-03-02	43.00	43.00	41.00	41.00	9,225
2022-03-01	43.00	43.00	43.00	43.00	0
2022-02-28	47.00	47.00	43.00	43.00	32,892
2022-02-25	47.00	47.00	47.00	47.00	12,486
2022-02-24	47.00	47.00	47.00	47.00	0
2022-02-23	48.00	48.00	48.00	48.00	500
2022-02-22	48.00	48.00	48.00	48.00	576
2022-02-21	49.00	49.00	49.00	49.00	0
2022-02-18	49.00	49.00	49.00	49.00	1,828
2022-02-17	49.00	49.00	49.00	49.00	0
2022-02-16	49.00	49.00	49.00	49.00	0
2022-02-15	49.00	49.00	49.00	49.00	0
2022-02-14	49.00	49.00	49.00	49.00	0
2022-02-11	49.00	49.00	49.00	49.00	0
2022-02-10	49.00	49.00	49.00	49.00	0
2022-02-09	49.00	49.00	49.00	49.00	88
2022-02-08	49.00	49.00	49.00	49.00	0
2022-02-07	49.00	49.00	49.00	49.00	272
2022-02-04	49.00	49.00	49.00	49.00	0
2022-02-03	49.00	49.00	49.00	49.00	0
2022-02-02	49.00	49.00	49.00	49.00	915
2022-02-01	49.00	49.00	49.00	49.00	3,950
2022-01-31	49.00	49.00	49.00	49.00	350
2022-01-28	49.00	49.00	49.00	49.00	474
2022-01-27	49.00	49.00	49.00	49.00	0
2022-01-26	49.00	49.00	49.00	49.00	0
2022-01-25	49.00	49.00	49.00	49.00	25
2022-01-24	50.00	50.00	49.00	49.00	19,582
2022-01-21	50.00	50.00	50.00	50.00	0
2022-01-20	50.00	50.00	50.00	50.00	186
2022-01-19	50.00	50.00	50.00	50.00	0
2022-01-18	51.00	51.00	50.00	50.00	5,486
2022-01-17	51.00	51.00	51.00	51.00	915
2022-01-14	51.00	51.00	51.00	51.00	3,000
2022-01-13	50.00	51.00	50.00	51.00	12,102
2022-01-12	50.00	50.00	50.00	50.00	0
2022-01-11	49.00	49.00	49.00	49.00	3,000
2022-01-10	49.00	49.00	49.00	49.00	10,088
2022-01-07	49.00	49.00	49.00	49.00	243
2022-01-06	50.00	50.00	49.00	49.00	12,005
2022-01-05	52.00	52.00	50.00	50.00	8,692
2022-01-04	52.00	52.00	52.00	52.00	0
2022-01-03	52.00	52.00	52.00	52.00	0
2021-12-31	52.00	52.00	52.00	52.00	15,384
2021-12-30	52.00	50.50	50.50	52.00	4,906
2021-12-29	52.00	52.00	52.00	52.00	0
2021-12-28	52.00	52.00	52.00	52.00	0
2021-12-27	52.00	52.00	52.00	52.00	0
2021-12-24	52.00	52.00	52.00	52.00	914
2021-12-23	52.00	52.00	52.00	52.00	1,828
2021-12-22	50.00	52.00	50.00	52.00	21,397
2021-12-21	50.00	50.00	50.00	50.00	948
2021-12-20	50.00	50.00	50.00	50.00	550
2021-12-17	50.00	50.00	50.00	50.00	284
2021-12-16	50.00	50.00	50.00	50.00	2,500
2021-12-15	50.00	50.00	50.00	50.00	0
2021-12-14	50.00	50.00	50.00	50.00	0
2021-12-13	51.00	51.00	50.00	50.00	5,761
2021-12-10	51.00	51.00	51.00	51.00	1,351
2021-12-09	51.00	51.00	51.00	51.00	754
2021-12-08	51.00	51.00	51.00	51.00	0
2021-12-07	51.00	51.00	51.00	51.00	5,018
2021-12-06	51.00	51.00	51.00	51.00	25,288
2021-12-03	51.00	51.00	51.00	51.00	948
2021-12-02	51.00	51.00	51.00	51.00	0
2021-12-01	51.00	51.00	51.00	51.00	0
2021-11-30	51.00	51.00	51.00	51.00	6,037
2021-11-29	51.00	51.00	51.00	51.00	2,844
2021-11-26	52.00	52.00	51.00	51.00	14,711
2021-11-25	53.00	53.00	53.00	53.00	0
2021-11-24	53.00	53.00	53.00	53.00	13,446
2021-11-23	53.00	53.00	53.00	53.00	5,300
2021-11-22	53.00	53.00	53.00	53.00	0
2021-11-19	53.00	53.00	53.00	53.00	0
2021-11-18	51.00	53.00	51.00	53.00	4,628
2021-11-17	51.00	52.00	51.00	52.00	20,002
2021-11-16	52.00	52.00	51.00	51.00	33,517
2021-11-15	52.00	52.00	52.00	52.00	3,596
2021-11-12	52.00	52.00	52.00	52.00	13,620
2021-11-11	51.00	52.00	51.00	52.00	7,555
2021-11-10	51.00	51.00	51.00	51.00	9,223
2021-11-09	49.00	51.00	49.00	51.00	3,934
2021-11-08	49.00	49.00	49.00	49.00	71,426
2021-11-05	47.00	49.00	47.00	49.00	37,642
2021-11-04	47.00	47.00	47.00	47.00	1,000
2021-11-03	50.00	50.00	47.00	47.00	31,398
2021-11-02	51.00	51.00	50.00	50.00	6,319
2021-11-01	51.00	51.00	51.00	51.00	57,135
2021-10-29	51.00	51.00	51.00	51.00	0
2021-10-28	51.00	51.00	51.00	51.00	5,000
2021-10-27	51.00	51.00	51.00	51.00	0
2021-10-26	51.00	51.00	51.00	51.00	0
2021-10-25	51.00	51.00	51.00	51.00	1,200
2021-10-22	51.00	51.00	51.00	51.00	346
2021-10-21	51.00	51.00	51.00	51.00	0
2021-10-20	51.00	51.00	51.00	51.00	54,476
2021-10-19	51.00	51.00	51.00	51.00	412
2021-10-18	51.00	51.00	51.00	51.00	0
2021-10-15	49.00	54.00	54.00	54.00	6,078
2021-10-14	51.00	52.50	52.50	52.50	24,824
2021-10-13	51.00	51.00	51.00	51.00	600
2021-10-12	51.00	51.00	51.00	51.00	500
2021-10-11	51.00	51.00	51.00	51.00	83
2021-10-08	51.00	51.00	51.00	51.00	1,653
2021-10-07	51.00	51.00	51.00	51.00	2,250
2021-10-06	52.00	52.00	51.00	51.00	21,392
2021-10-05	52.00	52.00	52.00	52.00	7,354
2021-10-04	51.00	53.00	51.00	52.00	27,048
2021-10-01	53.00	54.50	51.00	51.00	6,929
2021-09-30	55.00	55.00	53.00	53.00	17,777
2021-09-29	53.00	55.00	53.00	55.00	12,224
2021-09-28	53.00	54.50	54.50	53.00	12,272
2021-09-27	63.00	63.00	53.00	53.00	24,948
2021-09-24	63.00	63.00	63.00	63.00	3,000
2021-09-23	68.00	68.00	63.00	63.00	10,689
2021-09-22	68.00	68.00	68.00	68.00	600
2021-09-21	68.00	68.00	68.00	68.00	0
2021-09-20	68.00	68.00	68.00	68.00	1,334
2021-09-17	68.00	68.00	68.00	68.00	2,501
2021-09-16	72.00	72.00	68.00	68.00	20,376
2021-09-15	72.00	72.00	72.00	72.00	3,100
2021-09-14	80.00	80.00	72.00	72.00	18,284
2021-09-13	95.00	98.00	98.00	98.00	54,523
2021-09-10	95.00	95.00	95.00	95.00	6,000
2021-09-09	90.00	95.00	90.00	95.00	22,050
2021-09-08	89.00	90.00	89.00	90.00	22,444
2021-09-07	85.00	90.00	83.00	89.00	29,388
2021-09-06	81.50	85.00	81.50	85.00	14,554
2021-09-03	70.50	81.50	72.50	81.50	43,221
2021-09-02	63.50	68.00	68.00	68.00	19,134
2021-09-01	59.50	63.50	59.50	63.50	19,261
2021-08-31	58.50	59.50	58.50	59.50	2,695
2021-08-30	58.50	58.50	58.50	58.50	0
2021-08-27	56.50	58.50	56.50	58.50	12,288
2021-08-26	55.50	56.50	55.50	56.50	5,643
2021-08-25	54.50	55.50	54.50	55.50	80,755
2021-08-24	54.50	54.50	54.50	54.50	0
2021-08-23	54.50	54.50	54.50	54.50	6,340
2021-08-20	53.50	54.50	53.50	54.50	32,074
2021-08-19	53.50	53.50	53.50	53.50	0
2021-08-18	54.50	54.50	53.50	53.50	21,025
2021-08-17	54.50	56.00	56.00	54.50	14,745
2021-08-16	54.50	54.50	54.50	54.50	18,462
2021-08-13	54.50	54.50	54.50	54.50	45,000
2021-08-12	54.50	54.50	54.50	54.50	6,066
2021-08-11	54.50	54.50	54.50	54.50	42,907
2021-08-10	54.50	54.50	54.50	54.50	59,814
2021-08-09	54.50	54.50	54.50	54.50	42,611
2021-08-06	54.50	54.50	54.50	54.50	3,273
2021-08-05	53.50	54.50	53.50	54.50	71,505
2021-08-04	53.50	53.50	53.50	53.50	13,822
2021-08-03	52.50	52.50	52.50	52.50	39,338
2021-08-02	52.50	52.50	52.50	52.50	1,755
2021-07-30	51.50	52.50	51.50	52.50	9,986
2021-07-29	51.50	51.50	51.50	51.50	4,095
2021-07-28	51.50	51.50	51.50	51.50	0
2021-07-27	50.50	51.50	50.50	51.50	0
2021-07-26	50.50	50.50	50.50	50.50	29,800
2021-07-23	50.50	50.50	50.50	50.50	403
2021-07-22	49.50	50.50	49.50	50.50	4,700
2021-07-21	49.50	49.50	49.50	49.50	0
2021-07-20	49.50	49.50	49.50	49.50	15,414
2021-07-19	49.50	49.50	49.50	49.50	281
2021-07-16	49.50	49.50	49.50	49.50	0
2021-07-15	49.50	49.50	49.50	49.50	12,367
2021-07-14	49.50	49.50	49.50	49.50	0
2021-07-13	48.50	49.50	48.50	49.50	5,316
2021-07-12	48.50	48.50	48.50	48.50	9,293
2021-07-09	48.50	48.50	46.50	48.50	21,930
2021-07-08	48.50	48.50	48.50	48.50	0
2021-07-07	46.50	48.50	46.50	48.50	2,956
2021-07-06	44.50	45.50	44.50	45.50	2,087
2021-07-05	44.50	44.50	44.50	44.50	2,060
2021-07-02	45.50	45.50	44.50	44.50	4,774
2021-07-01	45.50	45.50	45.50	45.50	0
2021-06-30	45.50	45.50	45.50	45.50	0
2021-06-29	45.60	45.60	45.00	45.50	7,340
2021-06-28	45.50	48.00	48.00	44.50	17,800
2021-06-25	45.50	45.50	44.50	45.50	33,870
2021-06-24	45.50	47.00	47.00	45.50	2,113
2021-06-23	45.40	45.50	45.00	45.50	10,096
2021-06-22	44.50	44.50	44.50	44.50	3,936
2021-06-21	46.50	46.50	44.50	44.50	25,000
2021-06-18	48.50	48.50	46.50	46.50	10,325
2021-06-17	48.50	48.50	48.50	48.50	26,014
2021-06-16	49.50	49.50	48.50	48.50	5,566
2021-06-15	49.50	49.50	49.50	49.50	17,000
2021-06-14	49.50	49.50	49.50	49.50	42,051
2021-06-11	47.50	49.50	47.50	49.50	70,941
2021-06-10	47.50	47.50	47.50	47.50	58,945
2021-06-09	47.50	50.00	50.00	47.50	36,391
2021-06-08	45.50	47.50	45.50	47.50	65,889
2021-06-07	43.50	45.50	43.50	45.50	115,332
2021-06-04	43.50	43.50	40.00	43.50	3,563
2021-06-03	42.50	43.50	42.50	43.50	58,560
2021-06-02	42.50	42.50	42.50	42.50	41,920
2021-06-01	42.50	42.50	42.50	42.50	0
2021-05-28	41.50	42.50	41.50	42.50	4,225
2021-05-27	43.80	43.80	43.80	41.50	5
2021-05-26	41.50	41.50	41.50	41.50	0
2021-05-25	41.50	41.50	41.50	41.50	1,103
2021-05-24	40.00	41.50	40.00	41.50	41,286
2021-05-21	40.00	40.00	40.00	40.00	66
2021-05-20	40.00	40.00	40.00	40.00	0
2021-05-19	40.00	40.00	40.00	40.00	0
2021-05-18	40.00	40.00	40.00	40.00	0
2021-05-17	40.00	38.00	38.00	40.00	100
2021-05-14	40.00	40.00	40.00	40.00	0
2021-05-13	40.00	40.00	40.00	40.00	0
2021-05-12	40.00	40.00	40.00	40.00	0
2021-05-11	40.00	40.00	40.00	40.00	5,000
2021-05-10	40.00	40.00	40.00	40.00	44
2021-05-07	40.00	40.00	40.00	40.00	7,117
2021-05-06	40.00	40.00	40.00	40.00	350
2021-05-05	40.00	40.00	40.00	40.00	3,388
2021-05-04	39.00	40.00	39.00	40.00	12,548
2021-04-30	39.00	39.00	39.00	39.00	0
2021-04-29	39.00	39.00	39.00	39.00	0
2021-04-28	39.00	39.00	39.00	39.00	2,380
2021-04-27	37.00	37.00	37.00	39.00	9,807
2021-04-26	39.00	39.00	36.00	39.00	2,380
2021-04-23	39.00	39.00	39.00	39.00	653
2021-04-22	38.00	39.50	38.00	39.00	5,442
2021-04-21	39.00	40.00	38.00	40.00	11,732
2021-04-20	37.00	37.00	37.00	39.00	25,740
2021-04-19	37.00	39.00	37.60	39.00	14,479
2021-04-16	35.00	37.00	35.00	37.00	2,000
2021-04-15	34.00	35.00	34.00	35.00	2,000
2021-04-14	34.00	34.00	34.00	34.00	2,500
2021-04-13	34.00	34.00	34.00	34.00	0
2021-04-12	34.00	34.00	34.00	34.00	9,677
2021-04-09	34.00	34.00	34.00	34.00	52
2021-04-08	33.00	34.00	31.00	34.00	12,736
2021-04-07	33.00	33.00	33.00	33.00	0
2021-04-06	33.00	33.00	33.00	33.00	280
2021-04-01	33.00	33.00	33.00	33.00	0
2021-03-31	34.80	34.80	34.80	33.00	3
2021-03-30	32.00	33.00	32.00	33.00	32,472
2021-03-29	32.00	32.00	32.00	32.00	10,000
2021-03-26	32.00	32.00	32.00	32.00	0
2021-03-25	32.00	32.00	32.00	32.00	13,581
2021-03-24	32.00	32.00	32.00	32.00	0
2021-03-23	32.00	32.00	32.00	32.00	7,785
2021-03-22	32.00	32.00	32.00	32.00	142
2021-03-19	32.00	32.00	32.00	32.00	500
2021-03-18	32.00	32.00	30.00	32.00	0
2021-03-17	32.00	30.40	30.40	32.00	295
2021-03-16	32.00	32.00	32.00	32.00	2,000
2021-03-15	32.00	32.00	32.00	32.00	1,500
2021-03-12	32.00	32.00	32.00	32.00	800
2021-03-11	32.00	32.00	32.00	32.00	0
2021-03-10	32.00	32.00	32.00	32.00	0
2021-03-09	32.00	32.00	32.00	32.00	8,843
2021-03-08	32.00	32.00	32.00	32.00	84,293
2021-03-05	32.00	32.00	32.00	32.00	0
2021-03-04	32.00	32.00	32.00	32.00	4,578
2021-03-03	33.60	33.60	33.60	32.00	1,525
2021-03-02	33.00	33.00	32.00	32.00	8,500
2021-03-01	33.00	35.00	35.00	33.00	2,753
2021-02-26	34.00	34.00	34.00	34.00	50,000
2021-02-25	34.00	34.00	34.00	34.00	0
2021-02-24	34.00	34.00	32.00	34.00	1,000
2021-02-23	33.00	34.00	31.00	34.00	28,268
2021-02-22	33.00	33.00	33.00	33.00	1,138
2021-02-19	33.00	33.00	33.00	33.00	3,284
2021-02-18	32.00	33.00	32.00	33.00	1,000
2021-02-17	32.00	32.00	32.00	32.00	0
2021-02-16	32.00	32.00	32.00	32.00	4,831
2021-02-15	31.00	32.00	31.00	32.00	10,000
2021-02-12	31.00	31.00	31.00	31.00	0
2021-02-11	31.00	31.00	31.00	31.00	0
2021-02-10	31.00	29.40	29.40	31.00	820
2021-02-09	31.00	32.60	32.60	31.00	97,680
2021-02-08	31.00	31.00	31.00	31.00	326
2021-02-05	32.60	32.60	32.60	31.00	13
2021-02-04	30.00	31.00	30.00	31.00	12,326
2021-02-03	30.00	30.00	30.00	30.00	17,500
2021-02-02	30.00	30.00	30.00	30.00	1,265
2021-02-01	30.00	30.00	30.00	30.00	0
2021-01-29	30.00	30.00	30.00	30.00	1,927
2021-01-28	31.00	31.00	30.00	30.00	3,703
2021-01-27	31.60	31.60	30.50	31.00	14,435
2021-01-26	29.00	30.00	29.00	30.00	141,377
2021-01-25	29.00	30.60	30.60	29.00	98,306
2021-01-22	29.40	29.40	28.50	29.00	3,461
2021-01-21	28.00	28.00	28.00	28.00	0
2021-01-20	28.00	28.00	28.00	28.00	0
2021-01-19	28.00	28.00	28.00	28.00	0
2021-01-18	28.00	28.00	28.00	28.00	24,000
2021-01-15	28.00	28.00	28.00	28.00	0
2021-01-14	28.00	28.00	28.00	28.00	0
2021-01-13	28.00	28.00	28.00	28.00	0
2021-01-12	28.00	28.00	28.00	28.00	0
2021-01-11	28.00	28.00	28.00	28.00	191
2021-01-08	28.00	28.00	28.00	28.00	0
2021-01-07	28.00	28.00	28.00	28.00	0
2021-01-06	28.00	28.00	28.00	28.00	0
2021-01-05	28.00	28.00	28.00	28.00	0
2021-01-04	28.00	28.00	28.00	28.00	0
2020-12-31	28.00	28.00	28.00	28.00	0
2020-12-30	28.00	28.00	28.00	28.00	0
2020-12-29	28.00	28.00	28.00	28.00	8,457
2020-12-24	28.00	28.00	28.00	28.00	0
2020-12-23	28.00	28.00	28.00	28.00	0
2020-12-22	28.00	28.00	28.00	28.00	0
2020-12-21	28.00	28.00	28.00	28.00	0
2020-12-18	28.00	28.00	28.00	28.00	0
2020-12-17	28.00	28.00	28.00	28.00	0
2020-12-16	28.00	28.00	28.00	28.00	12,500
2020-12-15	28.00	28.00	28.00	28.00	1,750
2020-12-14	28.00	28.00	28.00	28.00	0
2020-12-11	28.00	28.00	28.00	28.00	0
2020-12-10	28.00	26.00	26.00	28.00	100
2020-12-09	28.00	28.00	28.00	28.00	190
2020-12-08	28.00	28.00	28.00	28.00	0
2020-12-07	28.00	28.00	28.00	28.00	3,232
2020-12-04	28.00	28.00	28.00	28.00	0
2020-12-03	28.00	28.00	28.00	28.00	0
2020-12-02	28.00	28.00	28.00	28.00	4,143
2020-12-01	28.00	28.00	28.00	28.00	3,319
2020-11-30	28.00	28.00	28.00	28.00	61,397
2020-11-27	28.00	30.00	30.00	28.00	70
2020-11-26	28.00	28.00	28.00	28.00	0
2020-11-25	28.00	30.00	30.00	28.00	20
2020-11-24	28.00	28.00	28.00	28.00	9,987
2020-11-23	28.00	28.00	28.00	28.00	0
2020-11-20	28.00	28.00	28.00	28.00	0
2020-11-19	28.00	28.00	28.00	28.00	3,354
2020-11-18	28.00	28.00	28.00	28.00	2,948
2020-11-17	28.00	28.00	28.00	28.00	0
2020-11-16	28.00	28.00	28.00	28.00	0
2020-11-13	28.00	28.00	28.00	28.00	0
2020-11-12	28.00	28.00	28.00	28.00	0
2020-11-11	28.00	28.00	28.00	28.00	0
2020-11-10	28.00	28.00	28.00	28.00	1,048
2020-11-09	28.00	28.00	28.00	28.00	191
2020-11-06	28.00	28.00	28.00	28.00	1,400
2020-11-05	28.00	28.00	28.00	28.00	0
2020-11-04	28.00	28.00	28.00	28.00	0
2020-11-03	28.00	28.00	28.00	28.00	0
2020-11-02	28.00	28.00	28.00	28.00	0
2020-10-30	28.00	28.00	28.00	28.00	0
2020-10-29	28.00	28.00	28.00	28.00	0
2020-10-28	28.00	28.00	28.00	28.00	0
2020-10-27	28.00	28.00	28.00	28.00	0
2020-10-26	28.00	28.00	28.00	28.00	0
2020-10-23	28.00	28.00	28.00	28.00	0
2020-10-22	28.00	28.00	28.00	28.00	0
2020-10-21	29.00	29.00	28.00	28.00	15,280
2020-10-20	29.00	29.00	29.00	29.00	0
2020-10-16	29.00	29.00	29.00	29.00	7,633
2020-10-15	29.00	29.00	29.00	29.00	0
2020-10-14	29.00	29.00	29.00	29.00	0
2020-10-13	29.00	29.00	29.00	29.00	0
2020-10-12	29.00	29.00	29.00	29.00	284
2020-10-09	29.00	29.00	29.00	29.00	770
2020-10-08	29.00	29.00	29.00	29.00	0
2020-10-07	29.00	29.00	29.00	29.00	0
2020-10-06	30.00	30.00	29.00	29.00	31,383
2020-10-05	30.00	30.00	30.00	30.00	0
2020-10-02	30.00	30.00	30.00	30.00	0
2020-10-01	30.00	30.00	30.00	30.00	0
2020-09-30	30.00	30.00	30.00	30.00	0
2020-09-29	30.00	30.00	30.00	30.00	0
2020-09-28	30.00	30.00	30.00	30.00	0
2020-09-25	30.00	30.00	30.00	30.00	0
2020-09-24	30.00	30.00	30.00	30.00	0
2020-09-23	30.00	30.00	30.00	30.00	61
2020-09-22	30.00	30.00	30.00	30.00	0
2020-09-21	30.00	30.00	30.00	30.00	0
2020-09-18	30.00	30.00	30.00	30.00	0
2020-09-17	30.00	30.00	30.00	30.00	0
2020-09-16	30.00	30.00	30.00	30.00	0
2020-09-15	30.00	30.00	30.00	30.00	0
2020-09-14	30.00	30.00	30.00	30.00	0
2020-09-11	30.00	30.00	30.00	30.00	0
2020-09-10	30.00	30.00	30.00	30.00	0
2020-09-09	30.00	30.00	30.00	30.00	195
2020-09-08	30.00	30.00	30.00	30.00	2,961
2020-09-07	30.00	30.00	30.00	30.00	0
2020-09-04	30.00	30.00	30.00	30.00	0
2020-09-03	30.00	30.00	30.00	30.00	0
2020-09-02	30.00	30.00	30.00	30.00	0
2020-09-01	30.00	30.00	30.00	30.00	0
2020-08-28	30.00	30.00	30.00	30.00	0
2020-08-27	30.00	30.00	30.00	30.00	0
2020-08-26	30.00	30.00	30.00	30.00	10,000
2020-08-25	30.00	30.00	30.00	30.00	0
2020-08-24	30.00	30.00	30.00	30.00	0
2020-08-21	30.00	30.00	30.00	30.00	0
2020-08-20	30.00	30.00	30.00	30.00	0
2020-08-19	30.00	30.00	30.00	30.00	0
2020-08-18	30.00	30.00	30.00	30.00	617
2020-08-17	30.00	30.00	30.00	30.00	0
2020-08-14	30.00	30.00	30.00	30.00	0
2020-08-13	30.00	30.00	30.00	30.00	0
2020-08-12	30.00	30.00	30.00	30.00	0
2020-08-11	30.00	30.00	30.00	30.00	0
2020-08-10	30.00	30.00	30.00	30.00	195
2020-08-07	30.00	30.00	30.00	30.00	0
2020-08-06	30.00	32.00	32.00	30.00	10
2020-08-05	30.00	30.00	30.00	30.00	0
2020-08-04	30.00	30.00	30.00	30.00	0
2020-08-03	30.00	30.00	30.00	30.00	0
2020-07-31	30.00	30.00	30.00	30.00	0
2020-07-30	30.00	30.00	30.00	30.00	0
2020-07-29	30.00	30.00	30.00	30.00	0
2020-07-28	30.00	30.00	30.00	30.00	0
2020-07-27	30.00	30.00	30.00	30.00	0
2020-07-24	30.00	30.00	30.00	30.00	0
2020-07-23	30.00	30.00	30.00	30.00	0
2020-07-22	31.00	31.00	30.00	30.00	9,407
2020-07-21	31.00	31.00	31.00	31.00	0
2020-07-20	31.00	31.00	31.00	31.00	0
2020-07-17	31.00	31.00	31.00	31.00	0
2020-07-16	31.00	31.00	31.00	31.00	0
2020-07-15	31.00	31.00	31.00	31.00	0
2020-07-14	31.00	31.00	31.00	31.00	0
2020-07-13	31.00	31.00	31.00	31.00	0
2020-07-10	31.00	31.00	31.00	31.00	7,479
2020-07-09	31.00	31.00	31.00	31.00	189
2020-07-08	31.00	31.00	31.00	31.00	0
2020-07-07	31.00	31.00	31.00	31.00	0
2020-07-06	31.00	31.00	31.00	31.00	85
2020-07-03	31.00	31.00	31.00	31.00	85
2020-07-02	31.00	31.00	31.00	31.00	0
2020-07-01	31.00	31.00	31.00	31.00	0
2020-06-30	31.00	31.00	31.00	31.00	6,097
2020-06-29	31.00	31.00	31.00	31.00	0
2020-06-26	31.00	31.00	31.00	31.00	0
2020-06-25	31.00	31.00	31.00	31.00	0
2020-06-24	31.00	31.00	31.00	31.00	1,504
2020-06-23	31.00	31.00	31.00	31.00	0
2020-06-22	31.00	31.00	31.00	31.00	30,650
2020-06-19	31.00	31.00	31.00	31.00	0
2020-06-18	31.00	31.00	31.00	31.00	0
2020-06-17	31.00	31.00	31.00	31.00	0
2020-06-16	31.00	31.00	31.00	31.00	0
2020-06-15	31.00	31.00	31.00	31.00	432
2020-06-12	31.00	31.00	31.00	31.00	0
2020-06-11	31.00	31.00	31.00	31.00	0
2020-06-10	31.00	31.00	31.00	31.00	200
2020-06-09	30.00	31.00	30.00	31.00	62,769
2020-06-08	30.00	30.00	30.00	30.00	0
2020-06-05	30.00	30.00	30.00	30.00	0
2020-06-04	30.00	30.00	30.00	30.00	0
2020-06-03	30.00	30.00	30.00	30.00	0
2020-06-02	30.00	30.00	30.00	30.00	0
2020-06-01	30.00	30.00	30.00	30.00	0
2020-05-29	30.00	30.00	30.00	30.00	3,000
2020-05-28	30.00	30.00	30.00	30.00	3,539
2020-05-27	30.00	30.00	30.00	30.00	6,097
2020-05-26	30.00	30.00	30.00	30.00	0
2020-05-22	30.00	30.00	30.00	30.00	15,723
2020-05-21	30.00	30.00	30.00	30.00	0
2020-05-20	30.00	30.00	30.00	30.00	0
2020-05-19	30.00	30.00	30.00	30.00	7,785
2020-05-18	30.00	30.00	30.00	30.00	8,506
2020-05-15	30.00	30.00	30.00	30.00	15
2020-05-14	30.00	30.00	30.00	30.00	0
2020-05-13	30.00	30.00	30.00	30.00	0
2020-05-12	30.00	30.00	30.00	30.00	0
2020-05-11	30.00	30.00	30.00	30.00	195
2020-05-07	30.00	30.00	30.00	30.00	0
2020-05-06	30.00	30.00	30.00	30.00	0
2020-05-05	30.00	30.00	30.00	30.00	0
2020-05-04	30.00	30.00	28.00	30.00	0
2020-05-01	30.00	30.00	30.00	30.00	0
2020-04-30	30.00	30.00	30.00	30.00	3,091
2020-04-29	30.00	30.00	30.00	30.00	0
2020-04-28	30.00	30.00	30.00	30.00	0
2020-04-27	30.00	30.00	30.00	30.00	0
2020-04-24	30.00	30.00	30.00	30.00	0
2020-04-23	31.00	31.00	30.00	30.00	11,449
2020-04-22	31.00	31.00	31.00	31.00	0
2020-04-21	31.00	31.00	31.00	31.00	0
2020-04-20	31.00	31.00	31.00	31.00	0
2020-04-17	31.00	31.00	31.00	31.00	4,870
2020-04-16	31.00	31.00	31.00	31.00	0
2020-04-15	31.00	31.00	31.00	31.00	15,243
2020-04-14	31.00	31.00	31.00	31.00	6,097
2020-04-09	31.00	31.00	31.00	31.00	189
2020-04-08	31.00	31.00	31.00	31.00	0
2020-04-07	31.00	31.00	31.00	31.00	0
2020-04-06	31.00	31.00	31.00	31.00	0
2020-04-03	31.00	31.00	31.00	31.00	0
2020-04-03	31.00	31.00	31.00	31.00	0
2020-04-02	31.00	31.00	31.00	31.00	0
2020-04-02	31.00	31.00	31.00	31.00	0
2020-04-01	31.00	31.00	31.00	31.00	0
2020-04-01	31.00	31.00	31.00	31.00	0
2020-03-31	31.00	31.00	31.00	31.00	0
2020-03-30	31.00	31.00	31.00	31.00	0
2020-03-27	31.00	31.00	31.00	31.00	0
2020-03-26	31.00	31.00	31.00	31.00	0
2020-03-25	34.00	34.00	31.00	34.00	33,334
2020-03-24	35.00	35.00	34.00	35.00	17,353
2020-03-23	35.00	35.00	35.00	35.00	0
2020-03-20	35.00	35.00	35.00	35.00	0
2020-03-19	35.00	35.00	35.00	35.00	0
2020-03-18	35.00	35.00	35.00	35.00	0
2020-03-17	35.00	35.00	35.00	35.00	0
2020-03-16	35.00	35.00	35.00	36.00	2,456
2020-03-13	36.00	36.00	36.00	36.00	0
2020-03-12	36.00	36.00	36.00	36.00	0
2020-03-11	36.00	36.00	36.00	36.00	0
2020-03-10	36.00	36.00	36.00	36.00	0
2020-03-09	36.00	36.00	36.00	36.00	0
2020-03-06	36.00	36.00	36.00	36.00	0
2020-03-05	36.00	36.00	36.00	36.00	0
2020-03-04	36.00	36.00	36.00	36.00	0
2020-03-03	37.00	37.00	36.00	37.00	9,915
2020-03-02	37.00	37.00	37.00	37.00	0
2020-02-28	37.00	37.00	37.00	38.00	8
2020-02-27	38.00	38.00	38.00	38.00	0
2020-02-26	38.00	38.00	38.00	38.00	0
2020-02-25	38.00	38.00	38.00	38.00	5,300
2020-02-24	38.00	38.00	38.00	38.00	12,500
2020-02-21	38.00	38.00	38.00	38.00	0
2020-02-20	38.00	38.00	38.00	38.00	0
2020-02-19	38.00	38.00	38.00	38.00	0
2020-02-18	38.00	38.00	38.00	38.00	0
2020-02-17	38.00	38.00	38.00	38.00	926
2020-02-14	38.00	38.00	38.00	38.00	0
2020-02-13	39.00	39.00	38.00	38.00	13,015
2020-02-12	39.00	39.00	39.00	39.00	0
2020-02-11	39.00	39.00	39.00	39.00	0
2020-02-10	39.00	39.00	39.00	39.00	216
2020-02-07	39.00	39.00	39.00	39.00	0
2020-02-06	40.00	40.00	39.00	39.00	5,924
2020-02-05	40.00	40.00	40.00	40.00	0
2020-02-04	40.00	40.00	40.00	40.00	0
2020-02-03	40.00	40.00	40.00	40.00	0
2020-01-31	40.00	40.00	40.00	40.00	0
2020-01-30	40.00	40.00	40.00	40.00	200
2020-01-29	40.00	40.00	40.00	40.00	0
2020-01-28	40.00	40.00	40.00	40.00	0
2020-01-27	40.00	40.00	40.00	40.00	3,000
2020-01-24	40.00	40.00	40.00	40.00	0
2020-01-23	40.00	40.00	40.00	40.00	0
2020-01-22	40.00	40.00	40.00	40.00	0
2020-01-21	40.00	40.00	40.00	40.00	1,688
2020-01-20	40.00	40.00	40.00	40.00	0
2020-01-17	40.00	40.00	40.00	40.00	0
2020-01-16	40.00	40.00	40.00	40.00	0
2020-01-15	40.00	40.00	40.00	40.00	0
2020-01-14	40.00	40.00	40.00	40.00	0
2020-01-13	40.00	40.00	40.00	40.00	0
2020-01-10	40.00	40.00	40.00	40.00	0
2020-01-09	41.50	41.50	40.00	40.00	13,666
2020-01-08	41.50	41.50	41.50	41.50	3,453
2020-01-07	41.50	41.50	41.50	41.50	0
2020-01-06	41.50	41.50	41.50	41.50	329
2020-01-03	41.50	41.50	41.50	41.50	0
2020-01-02	41.50	41.50	41.50	41.50	0
2019-12-31	41.50	41.50	41.50	41.50	0
2019-12-30	41.50	41.50	41.50	41.50	0
2019-12-27	41.50	41.50	41.50	41.50	0
2019-12-24	41.50	41.50	41.50	41.50	0
2019-12-23	41.50	41.50	41.50	41.50	0
2019-12-20	41.50	41.50	41.50	41.50	0
2019-12-19	41.50	41.50	41.50	41.50	2,203
2019-12-18	41.50	41.50	41.50	41.50	0
2019-12-17	41.50	41.50	41.50	41.50	240
2019-12-16	41.50	41.50	41.50	41.50	333
2019-12-13	40.50	41.50	40.50	41.50	63,597
2019-12-12	40.50	40.50	40.50	40.50	4,581
2019-12-11	40.50	40.50	40.50	40.50	0
2019-12-10	40.50	40.50	40.50	40.50	0
2019-12-09	40.50	40.50	40.50	40.50	1,273
2019-12-06	40.50	40.50	40.50	40.50	0
2019-12-05	40.50	40.50	40.50	40.50	0
2019-12-04	40.50	40.50	40.50	40.50	21,893
2019-12-03	40.50	40.50	40.50	40.50	6,774
2019-12-02	40.50	40.50	40.50	40.50	28,467
2019-11-29	40.50	40.50	40.50	40.50	0
2019-11-28	40.50	40.50	40.50	40.50	0
2019-11-27	40.50	40.50	40.50	40.50	0
2019-11-26	40.50	40.50	40.50	40.50	0
2019-11-25	40.50	40.50	40.50	40.50	0
2019-11-22	40.50	40.50	40.50	40.50	0
2019-11-21	40.50	40.50	40.50	40.50	0
2019-11-20	40.50	40.50	40.50	40.50	0
2019-11-19	40.50	40.50	40.50	40.50	0
2019-11-18	40.50	40.50	40.50	40.50	0
2019-11-15	40.50	40.50	40.50	40.50	336
2019-11-14	40.50	40.50	40.50	40.50	0
2019-11-13	40.50	40.50	40.50	40.50	6,826
2019-11-12	40.50	40.50	40.50	40.50	4,548
2019-11-11	40.50	40.50	40.50	40.50	153
2019-11-08	40.50	40.50	40.50	40.50	0
2019-11-07	40.50	40.50	40.50	40.50	0
2019-11-06	40.50	40.50	40.50	40.50	0
2019-11-05	40.50	40.50	40.50	40.50	0
2019-11-04	40.50	40.50	40.50	40.50	0
2019-11-01	40.50	40.50	40.50	40.50	0
2019-10-31	40.50	40.50	40.50	40.50	0
2019-10-30	40.50	40.50	40.50	40.50	0
2019-10-29	40.50	40.50	40.50	40.50	0
2019-10-28	40.50	40.50	40.50	40.50	0
2019-10-25	40.50	40.50	40.50	40.50	0
2019-10-24	40.50	40.50	40.50	40.50	10
2019-10-23	40.50	40.50	40.50	40.50	0
2019-10-22	40.50	40.50	40.50	40.50	11,397
2019-10-21	40.50	40.50	40.50	40.50	0
2019-10-18	40.50	40.50	40.50	40.50	0
2019-10-17	40.50	40.50	40.50	40.50	0
2019-10-16	40.50	40.50	40.50	40.50	6,820
2019-10-15	40.50	40.50	40.50	40.50	0
2019-10-14	40.50	40.50	40.50	40.50	0
2019-10-11	40.50	40.50	40.50	40.50	0
2019-10-10	40.50	40.50	40.50	40.50	0
2019-10-09	40.50	40.50	40.50	40.50	153
2019-10-08	40.50	40.50	40.50	40.50	0
2019-10-07	40.50	40.50	40.50	40.50	0
2019-10-04	40.50	40.50	40.50	40.50	0
2019-10-03	40.50	40.50	40.50	40.50	0
2019-10-02	40.50	40.50	40.50	40.50	0
2019-10-01	40.50	40.50	40.50	40.50	0
2019-09-30	40.50	40.50	40.50	40.50	0
2019-09-27	40.50	40.50	40.50	40.50	0
2019-09-26	40.50	40.50	40.50	40.50	0
2019-09-25	40.50	40.50	40.50	40.50	0
2019-09-24	40.50	40.50	40.50	40.50	0
2019-09-23	40.50	40.50	40.50	40.50	0
2019-09-20	40.50	40.50	40.50	40.50	0
2019-09-19	40.50	40.50	40.50	40.50	0
2019-09-18	40.50	40.50	40.50	40.50	325
2019-09-17	40.50	40.50	40.50	40.50	0
2019-09-16	40.50	40.50	40.50	40.50	0
2019-09-13	40.50	40.50	40.50	40.50	0
2019-09-12	40.50	40.50	40.50	40.50	0
2019-09-11	40.50	40.50	40.50	40.50	0
2019-09-10	40.50	40.50	40.50	40.50	0
2019-09-09	40.50	40.50	40.50	40.50	152
2019-09-06	40.50	40.50	40.50	40.50	0
2019-09-05	40.50	40.50	40.50	40.50	855
2019-09-04	40.50	40.50	40.50	40.50	1,740
2019-09-03	40.50	40.50	40.50	40.50	1,464
2019-09-02	40.50	40.50	40.50	40.50	0
2019-08-30	40.50	40.50	40.50	40.50	0
2019-08-29	40.50	40.50	40.50	40.50	0
2019-08-28	40.50	40.50	40.50	40.50	0
2019-08-27	40.50	40.50	40.50	40.50	0
2019-08-23	40.50	40.40	40.40	40.50	4,000
2019-08-22	40.50	40.50	40.50	40.50	0
2019-08-21	40.50	40.50	40.50	40.50	0
2019-08-20	40.50	40.50	40.50	40.50	0
2019-08-19	41.50	41.50	40.50	40.50	5,547
2019-08-16	41.50	41.50	38.00	41.50	0
2019-08-15	41.50	41.50	41.50	41.50	0
2019-08-14	41.50	41.50	41.50	41.50	3,126
2019-08-13	41.50	41.50	41.50	41.50	0
2019-08-12	41.50	41.50	41.50	41.50	0
2019-08-09	41.50	41.50	41.50	41.50	149
2019-08-08	41.50	41.50	41.50	41.50	6,728
2019-08-07	41.50	41.50	41.50	41.50	0
2019-08-06	41.50	41.50	41.50	41.50	0
2019-08-05	41.50	41.50	41.50	41.50	0
2019-08-02	41.50	41.50	41.50	41.50	0
2019-08-01	43.50	43.50	41.50	41.50	32,679
2019-07-31	43.50	43.50	43.50	43.50	0
2019-07-30	43.50	43.50	43.50	43.50	0
2019-07-29	43.50	43.50	43.50	43.50	0
2019-07-26	43.50	43.50	43.50	43.50	0
2019-07-25	43.50	43.50	43.50	43.50	0
2019-07-24	43.50	43.50	43.50	43.50	0
2019-07-23	44.50	44.50	43.50	43.50	0
2019-07-22	44.50	44.50	44.50	44.50	0
2019-07-19	45.50	45.50	44.50	44.50	0
2019-07-18	45.50	45.50	45.50	45.50	0
2019-07-17	45.50	45.50	45.50	45.50	0
2019-07-16	46.50	46.50	45.50	45.50	0
2019-07-15	46.50	46.50	46.50	46.50	0
2019-07-12	47.50	47.50	46.50	46.50	0
2019-07-11	47.50	47.50	47.50	47.50	0
2019-07-10	47.50	47.50	47.50	47.50	0
2019-07-09	47.50	47.50	47.50	47.50	132
2019-07-08	47.50	47.50	47.50	47.50	0
2019-07-05	47.50	47.50	47.50	47.50	0
2019-07-04	47.50	47.50	47.50	47.50	0
2019-07-03	47.50	47.50	47.50	47.50	0
2019-07-02	47.50	47.50	47.50	47.50	0
2019-07-01	47.50	47.50	47.50	47.50	0
2019-06-28	47.50	47.50	47.50	47.50	0
2019-06-27	47.50	47.50	47.50	47.50	0
2019-06-26	47.50	47.50	47.50	47.50	0
2019-06-25	47.50	47.50	47.50	47.50	0
2019-06-24	47.50	47.50	47.50	47.50	0
2019-06-21	47.50	47.50	47.50	47.50	0
2019-06-20	47.50	47.50	47.50	47.50	0
2019-06-19	47.50	47.50	47.50	47.50	0
2019-06-18	47.50	47.50	47.50	47.50	0
2019-06-17	47.50	47.50	47.50	47.50	0
2019-06-14	47.50	47.50	47.50	47.50	0
2019-06-13	47.50	47.50	47.50	47.50	0
2019-06-12	47.50	47.50	47.50	47.50	0
2019-06-11	47.50	47.50	47.50	47.50	2,961
2019-06-10	47.50	47.50	47.50	47.50	2,077
2019-06-07	47.50	47.50	47.50	47.50	0
2019-06-06	47.50	47.50	47.50	47.50	0
2019-06-05	47.50	47.50	47.50	47.50	0
2019-06-04	47.50	47.50	47.50	47.50	0
2019-06-03	47.50	47.50	47.50	47.50	0
2019-05-31	47.50	47.50	47.50	47.50	0
2019-05-30	47.50	47.50	47.50	47.50	0
2019-05-29	47.50	47.50	47.50	47.50	0
2019-05-28	47.50	47.50	47.50	47.50	0
2019-05-24	48.50	48.50	47.50	47.50	17,201
2019-05-23	48.50	48.50	48.50	48.50	0
2019-05-22	48.50	48.50	48.50	48.50	0
2019-05-21	48.50	48.50	48.50	48.50	0
2019-05-20	48.50	48.50	48.50	48.50	0
2019-05-17	48.50	48.50	48.50	48.50	0
2019-05-16	48.50	48.50	48.50	48.50	0
2019-05-15	48.50	48.50	48.50	48.50	11
2019-05-14	48.50	48.50	48.50	48.50	0
2019-05-13	48.50	48.50	48.50	48.50	0
2019-05-10	48.50	48.50	48.50	48.50	0
2019-05-09	48.50	48.50	48.50	48.50	129
2019-05-08	48.50	48.50	48.50	48.50	1,107
2019-05-07	48.50	48.50	48.50	48.50	0

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

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

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