Datang Intl H Share History

Datang Intl H Share Price history. The following table shows end-of-day data DAT historical share prices for Datang Intl H, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	15.69	15.69	15.69	15.69	124,000
2024-05-02	15.49	15.49	15.49	15.49	52,000
2024-05-01	15.68	15.68	15.68	15.68	0
2024-04-30	15.68	15.68	15.68	15.68	562,000
2024-04-29	15.27	15.27	15.27	15.27	4,078,000
2024-04-26	15.38	15.38	15.38	15.38	1,796,000
2024-04-25	15.67	15.67	15.67	15.67	338,000
2024-04-24	15.65	15.65	15.65	15.65	2,210,000
2024-04-23	15.22	15.22	15.22	15.22	344,000
2024-04-22	15.05	15.05	15.05	15.05	1,006,000
2024-04-19	15.03	15.03	15.03	15.03	454,000
2024-04-18	15.35	15.35	15.35	15.35	966,000
2024-04-17	15.57	15.57	15.57	15.57	3,788,000
2024-04-16	15.32	15.32	15.32	15.32	758,000
2024-04-15	15.63	15.63	15.63	15.63	2,000
2024-04-12	15.63	15.63	15.63	15.63	370,000
2024-04-11	15.78	15.78	15.78	15.78	690,000
2024-04-10	15.59	15.59	15.59	15.59	396,000
2024-04-09	15.12	15.12	15.12	15.12	108,000
2024-04-08	14.83	14.83	14.83	14.83	1,822,000
2024-04-05	14.04	14.04	14.04	14.04	340,000
2024-04-04	14.89	14.89	14.89	14.89	0
2024-04-03	14.89	14.89	14.89	14.89	320,000
2024-04-02	14.60	14.60	14.60	14.60	712,000
2024-04-01	13.85	13.85	13.85	13.85	0
2024-03-29	13.85	13.85	13.85	13.85	0
2024-03-28	13.85	13.85	13.85	13.85	266,000
2024-03-27	14.02	14.02	14.02	14.02	140,000
2024-03-26	14.20	14.20	14.20	14.20	800,000
2024-03-25	13.67	13.67	13.67	13.67	1,520,000
2024-03-22	14.25	14.25	14.25	14.25	1,916,000
2024-03-21	14.39	14.39	14.39	14.39	1,080,000
2024-03-20	14.21	14.21	14.21	14.21	490,000
2024-03-19	14.44	14.44	14.44	14.44	0
2024-03-18	14.44	14.44	14.44	14.44	30,000
2024-03-15	14.29	14.29	14.29	14.29	40,000
2024-03-14	14.29	14.29	14.29	14.29	70,000
2024-03-13	13.77	13.77	13.77	13.77	290,000
2024-03-12	13.82	13.82	13.82	13.82	2,714,000
2024-03-11	14.41	14.41	14.41	14.41	1,874,000
2024-03-08	13.91	13.91	13.91	13.91	1,734,000
2024-03-07	13.51	13.51	13.51	13.51	362,000
2024-03-06	13.45	13.45	13.45	13.45	1,008,000
2024-03-05	13.32	13.32	13.32	13.32	254,000
2024-03-04	13.10	13.10	13.10	13.10	400,000
2024-03-01	13.02	13.02	13.02	13.02	390,000
2024-02-29	12.69	12.69	12.69	12.69	0
2024-02-28	12.69	12.69	12.69	12.69	30,000
2024-02-27	12.57	12.57	12.57	12.57	0
2024-02-26	12.57	12.57	12.57	12.57	942,000
2024-02-23	12.81	12.81	12.81	12.81	100,000
2024-02-22	12.88	12.88	12.88	12.88	400,000
2024-02-21	12.65	12.65	12.65	12.65	50,000
2024-02-20	12.37	12.37	12.37	12.37	154,000
2024-02-19	11.77	11.77	11.77	11.77	0
2024-02-16	11.77	11.77	11.77	11.77	0
2024-02-15	11.77	11.77	11.77	11.77	6,000
2024-02-14	11.77	11.77	11.77	11.77	34,000
2024-02-13	12.26	12.26	12.26	12.26	0
2024-02-12	12.26	12.26	12.26	12.26	0
2024-02-09	12.26	12.26	12.26	12.26	0
2024-02-08	12.26	12.26	12.26	12.26	0
2024-02-07	12.26	12.26	12.26	12.26	30,000
2024-02-06	11.57	11.57	11.57	11.57	0
2024-02-05	11.57	11.57	11.57	11.57	802,000
2024-02-02	11.92	11.92	11.92	11.92	476,000
2024-02-01	12.22	12.22	12.22	12.22	16,000
2024-01-31	12.22	12.22	12.22	12.22	52,000
2024-01-30	12.37	12.37	12.37	12.37	8,000
2024-01-29	12.37	12.37	12.37	12.37	0
2024-01-26	12.37	12.37	12.37	12.37	74,000
2024-01-25	12.36	12.36	12.36	12.36	44,000
2024-01-24	11.83	11.83	11.83	11.83	368,000
2024-01-23	11.55	11.55	11.55	11.55	44,000
2024-01-22	11.13	11.13	11.13	11.13	1,584,000
2024-01-19	11.68	11.68	11.68	11.68	1,978,000
2024-01-18	11.86	11.86	11.86	11.86	1,712,000
2024-01-17	12.41	12.41	12.41	12.41	5,776,000
2024-01-16	12.92	12.92	12.92	12.92	14,000
2024-01-15	12.92	12.92	12.92	12.92	2,000
2024-01-12	12.92	12.92	12.92	12.92	1,784,000
2024-01-11	12.58	12.58	12.58	12.58	716,000
2024-01-10	12.64	12.64	12.64	12.64	1,288,000
2024-01-09	12.67	12.67	12.67	12.67	1,540,000
2024-01-08	12.62	12.62	12.62	12.62	1,074,000
2024-01-05	13.00	13.00	13.00	13.00	30,000
2024-01-04	12.93	12.93	12.93	12.93	30,000
2024-01-03	12.48	12.48	12.48	12.48	0
2024-01-02	12.48	12.48	12.48	12.48	720,000
2024-01-01	12.25	12.25	12.25	12.25	0
2023-12-29	12.25	12.25	12.25	12.25	160,000
2023-12-28	11.98	11.98	11.98	11.98	448,000
2023-12-27	11.87	11.87	11.87	11.87	160,000
2023-12-26	11.79	11.79	11.79	11.79	0
2023-12-25	11.79	11.79	11.79	11.79	0
2023-12-22	11.79	11.79	11.79	11.79	28,000
2023-12-21	11.67	11.67	11.67	11.67	0
2023-12-20	11.67	11.67	11.67	11.67	58,000
2023-12-19	11.68	11.68	11.68	11.68	1,116,000
2023-12-18	11.73	11.73	11.73	11.73	0
2023-12-15	11.73	11.73	11.73	11.73	362,000
2023-12-14	11.93	11.93	11.93	11.93	26,000
2023-12-13	11.91	11.91	11.91	11.91	328,000
2023-12-12	11.85	11.85	11.85	11.85	24,000
2023-12-11	11.85	11.85	11.85	11.85	2,226,000
2023-12-08	11.60	11.60	11.60	11.60	0
2023-12-07	11.60	11.60	11.60	11.60	2,200,000
2023-12-06	11.48	11.48	11.48	11.48	104,000
2023-12-05	11.39	11.39	11.39	11.39	706,000
2023-12-04	11.49	11.49	11.49	11.49	580,000
2023-12-01	11.78	11.78	11.78	11.78	2,098,000
2023-11-30	11.84	11.84	11.84	11.84	1,714,000
2023-11-29	12.27	12.27	12.27	12.27	0
2023-11-28	12.27	12.27	12.27	12.27	0
2023-11-27	12.27	12.27	12.27	12.27	0
2023-11-24	12.27	12.27	12.27	12.27	6,000
2023-11-23	12.36	12.36	12.36	12.36	0
2023-11-22	12.36	12.36	12.36	12.36	226,000
2023-11-21	12.58	12.58	12.58	12.58	10,000
2023-11-20	12.59	12.59	12.59	12.59	0
2023-11-17	12.59	12.59	12.59	12.59	228,000
2023-11-16	11.95	11.95	11.95	11.95	82,000
2023-11-15	11.95	11.95	11.95	11.95	0
2023-11-14	11.95	11.95	11.95	11.95	2,000
2023-11-13	11.95	11.95	11.95	11.95	4,000
2023-11-10	11.95	11.95	11.95	11.95	4,300,000
2023-11-09	12.31	12.31	12.31	12.31	10,000
2023-11-08	12.31	12.31	12.31	12.31	14,000
2023-11-07	12.31	12.31	12.31	12.31	190,000
2023-11-06	12.59	12.59	12.59	12.59	278,000
2023-11-03	13.06	13.06	13.06	13.06	420,000
2023-11-02	12.74	12.74	12.74	12.74	188,000
2023-11-01	12.55	12.55	12.55	12.55	280,000
2023-10-31	12.61	12.61	12.61	12.61	16,000
2023-10-30	12.27	12.27	12.27	12.27	412,000
2023-10-27	12.27	12.27	12.27	12.27	386,000
2023-10-26	12.24	12.24	12.24	12.24	34,000
2023-10-25	11.71	11.71	11.71	11.71	840,000
2023-10-24	11.69	11.69	11.69	11.69	2,000
2023-10-23	11.69	11.69	11.69	11.69	0
2023-10-20	11.69	11.69	11.69	11.69	8,090,000
2023-10-19	11.77	11.77	11.77	11.77	626,000
2023-10-18	11.85	11.85	11.85	11.85	4,648,000
2023-10-17	12.19	12.19	12.19	12.19	4,844,000
2023-10-16	12.08	12.08	12.08	12.08	0
2023-10-13	12.08	12.08	12.08	12.08	808,000
2023-10-12	11.94	11.94	11.94	11.94	0
2023-10-11	11.94	11.94	11.94	11.94	0
2023-10-10	11.94	11.94	11.94	11.94	0
2023-10-09	11.94	11.94	11.94	11.94	0
2023-10-06	11.94	11.94	11.94	11.94	0
2023-10-05	11.94	11.94	11.94	11.94	0
2023-10-04	11.94	11.94	11.94	11.94	116,000
2023-10-03	12.35	12.35	12.35	12.35	14,000
2023-10-02	12.72	12.72	12.72	12.72	0
2023-09-29	12.72	12.72	12.72	12.72	0
2023-09-28	12.72	12.72	12.72	12.72	74,000
2023-09-27	12.51	12.51	12.51	12.51	148,000
2023-09-26	12.73	12.73	12.73	12.73	0
2023-09-25	12.73	12.73	12.73	12.73	458,000
2023-09-22	12.88	12.88	12.88	12.88	64,000
2023-09-21	12.64	12.64	12.64	12.64	20,000
2023-09-20	12.78	12.78	12.78	12.78	40,000
2023-09-19	12.98	12.98	12.98	12.98	284,000
2023-09-18	12.98	12.98	12.98	12.98	14,000
2023-09-15	12.09	12.09	12.09	12.09	0
2023-09-14	12.09	12.09	12.09	12.09	0
2023-09-13	12.09	12.09	12.09	12.09	0
2023-09-12	12.09	12.09	12.09	12.09	0
2023-09-11	12.09	12.09	12.09	12.09	0
2023-09-08	12.09	12.09	12.09	12.09	0
2023-09-07	12.09	12.09	12.09	12.09	230,000
2023-09-06	12.09	12.09	12.09	12.09	234,000
2023-09-05	12.09	12.09	12.09	12.09	0
2023-09-04	12.09	12.09	12.09	12.09	1,312,000
2023-09-01	12.40	12.40	12.40	12.40	0
2023-08-31	12.40	12.40	12.40	12.40	0
2023-08-30	12.40	12.40	12.40	12.40	1,274,000
2023-08-29	12.58	12.58	12.58	12.58	16,000
2023-08-28	12.55	12.55	12.55	12.55	0
2023-08-25	12.55	12.55	12.55	12.55	346,000
2023-08-24	12.52	12.52	12.52	12.52	20,000
2023-08-23	12.44	12.44	12.44	12.44	818,000
2023-08-22	12.48	12.48	12.48	12.48	68,000
2023-08-21	12.42	12.42	12.42	12.42	170,000
2023-08-18	12.90	12.90	12.90	12.90	170,000
2023-08-17	13.15	13.15	13.15	13.15	350,000
2023-08-16	13.15	13.15	13.15	13.15	440,000
2023-08-15	13.38	13.38	13.38	13.38	46,000
2023-08-14	13.46	13.46	13.46	13.46	160,000
2023-08-11	13.62	13.62	13.62	13.62	76,000
2023-08-10	13.77	13.77	13.77	13.77	494,000
2023-08-09	13.84	13.84	13.84	13.84	0
2023-08-08	13.84	13.84	13.84	13.84	20,000
2023-08-07	14.16	14.16	14.16	14.16	4,000
2023-08-04	14.16	14.16	14.16	14.16	20,000
2023-08-03	14.05	14.05	14.05	14.05	0
2023-08-02	14.05	14.05	14.05	14.05	242,000
2023-08-01	13.49	13.49	13.49	13.49	0
2023-07-31	13.49	13.49	13.49	13.49	36,000
2023-07-28	13.49	13.49	13.49	13.49	0
2023-07-27	13.49	13.49	13.49	13.49	102,000
2023-07-26	13.80	13.80	13.80	13.80	50,000
2023-07-25	13.88	13.88	13.88	13.88	2,326,000
2023-07-24	13.87	13.87	13.87	13.87	6,000
2023-07-21	13.87	13.87	13.87	13.87	478,000
2023-07-20	13.71	13.71	13.71	13.71	92,000
2023-07-19	13.85	13.85	13.85	13.85	484,000
2023-07-18	13.94	13.94	13.94	13.94	1,298,000
2023-07-17	14.20	14.20	14.20	14.20	0
2023-07-14	14.20	14.20	14.20	14.20	10,000
2023-07-13	14.53	14.53	14.53	14.53	74,000
2023-07-12	14.47	14.47	14.47	14.47	228,000
2023-07-11	14.53	14.53	14.53	14.53	100,000
2023-07-10	14.53	14.53	14.53	14.53	418,000
2023-07-07	14.59	14.59	14.59	14.59	78,000
2023-07-06	14.60	14.60	14.60	14.60	186,000
2023-07-05	14.96	14.96	14.96	14.96	32,000
2023-07-04	15.06	15.06	15.06	15.06	38,000
2023-07-03	15.16	15.16	15.16	15.16	38,000
2023-06-30	15.00	15.00	15.00	15.00	54,000
2023-06-29	14.83	14.83	14.83	14.83	484,000
2023-06-28	15.00	15.00	15.00	15.00	152,000
2023-06-27	14.76	14.76	14.76	14.76	324,000
2023-06-26	14.78	14.78	14.78	14.78	226,000
2023-06-23	13.80	13.80	13.80	13.80	402,000
2023-06-22	14.69	14.69	14.69	14.69	0
2023-06-21	14.69	14.69	14.69	14.69	1,368,000
2023-06-20	14.84	14.84	14.84	14.84	348,000
2023-06-19	14.84	14.84	14.84	14.84	462,000
2023-06-16	14.79	14.79	14.79	14.79	180,000
2023-06-15	14.93	14.93	14.93	14.93	290,000
2023-06-14	15.07	15.07	15.07	15.07	976,000
2023-06-13	15.38	15.38	15.38	15.38	706,000
2023-06-12	15.81	15.81	15.81	15.81	140,000
2023-06-09	16.24	16.24	16.24	16.24	150,000
2023-06-08	15.86	15.86	15.86	15.86	0
2023-06-07	15.86	15.86	15.86	15.86	124,000
2023-06-06	15.98	15.98	15.98	15.98	2,902,000
2023-06-05	16.56	16.56	16.56	16.56	692,000
2023-06-02	16.34	16.34	16.34	16.34	142,000
2023-06-01	16.26	16.26	16.26	16.26	230,000
2023-05-31	16.48	16.48	16.48	16.48	5,856,000
2023-05-30	16.70	16.70	16.70	16.70	3,594,000
2023-05-29	15.93	15.93	15.93	15.93	0
2023-05-26	15.93	15.93	15.93	15.93	0
2023-05-25	15.93	15.93	15.93	15.93	570,000
2023-05-24	15.52	15.52	15.52	15.52	6,044,000
2023-05-23	15.99	15.99	15.99	15.99	544,000
2023-05-22	15.89	15.89	15.89	15.89	196,000
2023-05-19	15.89	15.89	15.89	15.89	100,000
2023-05-18	16.22	16.22	16.22	16.22	124,000
2023-05-17	16.21	16.21	16.21	16.21	1,000,000
2023-05-16	16.28	16.28	16.28	16.28	30,000
2023-05-15	16.28	16.28	16.28	16.28	100,000
2023-05-12	16.59	16.59	16.59	16.59	340,000
2023-05-11	15.85	15.85	15.85	15.85	62,000
2023-05-10	15.71	15.71	15.71	15.71	1,100,000
2023-05-09	15.98	15.98	15.98	15.98	4,082,000
2023-05-08	16.13	16.13	16.13	16.13	0
2023-05-05	16.13	16.13	16.13	16.13	204,000
2023-05-04	15.06	15.06	15.06	15.06	0
2023-05-03	15.06	15.06	15.06	15.06	466,000
2023-05-02	15.06	15.06	15.06	15.06	290,000
2023-05-01	14.87	14.87	14.87	14.87	0
2023-04-28	14.87	14.87	14.87	14.87	1,826,000
2023-04-27	16.12	16.12	16.12	16.12	50,000
2023-04-26	16.20	16.20	16.20	16.20	202,000
2023-04-25	15.17	15.17	15.17	15.17	160,000
2023-04-24	15.56	15.56	15.56	15.56	939,000
2023-04-21	15.54	15.54	15.54	15.54	126,000
2023-04-20	15.25	15.25	15.25	15.25	30,000
2023-04-19	15.78	15.78	15.78	15.78	190,000
2023-04-18	15.89	15.89	15.89	15.89	548,000
2023-04-17	15.89	15.89	15.89	15.89	176,000
2023-04-14	15.53	15.53	15.53	15.53	62,000
2023-04-13	14.79	14.79	14.79	14.79	0
2023-04-12	14.79	14.79	14.79	14.79	42,000
2023-04-11	14.77	14.77	14.77	14.77	30,000
2023-04-10	14.16	14.16	14.16	14.16	0
2023-04-07	14.16	14.16	14.16	14.16	0
2023-04-06	14.16	14.16	14.16	14.16	40,000
2023-04-05	14.25	14.25	14.25	14.25	0
2023-04-04	14.25	14.25	14.25	14.25	632,000
2023-04-03	14.38	14.38	14.38	14.38	332,000
2023-03-31	15.07	15.07	15.07	15.07	0
2023-03-30	15.07	15.07	15.07	15.07	40,000
2023-03-29	14.13	14.13	14.13	14.13	0
2023-03-28	14.45	14.45	14.45	14.45	0
2023-03-27	14.45	14.45	14.45	14.45	4,000
2023-03-24	14.62	14.62	14.62	14.62	82,000
2023-03-23	14.46	14.46	14.46	14.46	40,000
2023-03-22	14.31	14.31	14.31	14.31	0
2023-03-21	14.31	14.31	14.31	14.31	0
2023-03-20	14.31	14.31	14.31	14.31	260,000
2023-03-17	14.89	14.89	14.89	14.89	20,000
2023-03-16	14.76	14.76	14.76	14.76	338,000
2023-03-15	14.11	14.11	14.11	14.11	0
2023-03-14	14.29	14.29	14.29	14.29	0
2023-03-13	14.29	14.29	14.29	14.29	322,000
2023-03-10	15.25	15.25	15.25	15.25	0
2023-03-09	15.25	15.25	15.25	15.25	748,000
2023-03-08	15.86	15.86	15.86	15.86	0
2023-03-07	15.85	15.85	15.85	15.85	642,000
2023-03-06	15.85	15.85	15.85	15.85	102,000
2023-03-03	14.28	14.28	14.28	14.28	0
2023-03-02	14.28	14.28	14.28	14.28	0
2023-03-01	14.28	14.28	14.28	14.28	24,000
2023-02-28	14.15	14.15	14.15	14.15	8,000
2023-02-27	14.19	14.19	14.19	14.19	282,000
2023-02-24	14.19	14.19	14.19	14.19	100,000
2023-02-23	14.46	14.46	14.46	14.46	102,000
2023-02-22	14.68	14.68	14.68	14.68	0
2023-02-21	14.91	14.91	14.91	14.91	0
2023-02-20	14.91	14.91	14.91	14.91	114,000
2023-02-17	15.12	15.12	15.12	15.12	0
2023-02-16	14.92	14.92	14.92	14.92	0
2023-02-15	15.51	15.51	15.51	15.51	0
2023-02-14	15.22	15.22	15.22	15.22	0
2023-02-13	16.06	16.06	16.06	16.06	0
2023-02-10	15.24	15.24	15.24	15.24	0
2023-02-09	15.24	15.24	15.24	15.24	70,000
2023-02-08	15.39	15.39	15.39	15.39	110,000
2023-02-07	14.50	14.50	14.50	14.50	986,000
2023-02-06	14.34	14.34	14.34	14.34	0
2023-02-03	14.55	14.55	14.55	14.55	0
2023-02-02	13.82	13.82	13.82	13.82	0
2023-02-01	13.82	13.82	13.82	13.82	0
2023-01-31	13.82	13.82	13.82	13.82	276,000
2023-01-30	13.30	13.30	13.30	13.30	154,000
2023-01-27	13.58	13.58	13.58	13.58	4,000
2023-01-26	13.68	13.68	13.68	13.68	20,000
2023-01-25	13.27	13.27	13.27	13.27	0
2023-01-24	13.27	13.27	13.27	13.27	0
2023-01-23	13.27	13.27	13.27	13.27	0
2023-01-20	13.14	13.14	13.14	13.14	0
2023-01-19	13.14	13.14	13.14	13.14	0
2023-01-18	13.22	13.22	13.22	13.22	0
2023-01-17	13.36	13.36	13.36	13.36	0
2023-01-16	13.36	13.36	13.36	13.36	100,000
2023-01-13	13.13	13.13	13.13	13.13	24,000
2023-01-12	13.36	13.36	13.36	13.36	0
2023-01-11	13.36	13.36	13.36	13.36	764,000
2023-01-10	13.98	13.98	13.98	13.98	732,000
2023-01-09	14.93	14.93	14.93	14.93	0
2023-01-06	14.48	14.48	14.48	14.48	2,852,000
2023-01-05	12.22	12.22	12.22	12.22	0
2023-01-04	12.22	12.22	12.22	12.22	0
2023-01-03	12.22	12.22	12.22	12.22	0
2023-01-02	12.22	12.22	12.22	12.22	0
2022-12-30	12.22	12.22	12.22	12.22	0
2022-12-29	12.22	12.22	12.22	12.22	0
2022-12-28	12.22	12.22	12.22	12.22	0
2022-12-27	12.22	12.22	12.22	12.22	0
2022-12-26	12.22	12.22	12.22	12.22	0
2022-12-23	12.22	12.22	12.22	12.22	160,000
2022-12-22	12.22	12.22	12.22	12.22	0
2022-12-21	12.22	12.22	12.22	12.22	20,000
2022-12-20	12.44	12.44	12.44	12.44	0
2022-12-19	12.74	12.74	12.74	12.74	0
2022-12-16	12.58	12.58	12.58	12.58	0
2022-12-15	12.58	12.58	12.58	12.58	0
2022-12-14	12.58	12.58	12.58	12.58	20,000
2022-12-13	12.66	12.66	12.66	12.66	0
2022-12-12	13.02	13.02	13.02	13.02	0
2022-12-09	12.95	12.95	12.95	12.95	1,066,000
2022-12-08	12.95	12.95	12.95	12.95	50,000
2022-12-07	13.79	13.79	13.79	13.79	0
2022-12-06	13.10	13.10	13.10	13.10	0
2022-12-05	13.10	13.10	13.10	13.10	0
2022-12-02	13.10	13.10	13.10	13.10	30,000
2022-12-01	13.77	13.77	13.77	13.77	0
2022-11-30	13.77	13.77	13.77	13.77	50,000
2022-11-29	13.51	13.51	13.51	13.51	0
2022-11-28	13.51	13.51	13.51	13.51	0
2022-11-25	13.51	13.51	13.51	13.51	30,000
2022-11-24	12.44	12.44	12.44	12.44	0
2022-11-23	12.44	12.44	12.44	12.44	0
2022-11-22	12.44	12.44	12.44	12.44	0
2022-11-21	12.44	12.44	12.44	12.44	0
2022-11-18	12.44	12.44	12.44	12.44	50,000
2022-11-17	12.82	12.82	12.82	12.82	0
2022-11-16	12.82	12.82	12.82	12.82	170,000
2022-11-15	12.63	12.63	12.63	12.63	0
2022-11-14	11.77	11.77	11.77	11.77	0
2022-11-11	11.77	11.77	11.77	11.77	160,000
2022-11-10	11.84	11.84	11.84	11.84	160,000
2022-11-09	11.68	11.68	11.68	11.68	640,000
2022-11-08	11.52	11.52	11.52	11.52	0
2022-11-07	11.52	11.52	11.52	11.52	0
2022-11-04	11.52	11.52	11.52	11.52	0
2022-11-03	10.77	10.77	10.77	10.77	0
2022-11-02	11.11	11.11	11.11	11.11	0
2022-11-01	11.24	11.24	11.24	11.24	44,000
2022-10-31	11.88	11.88	11.88	11.88	0
2022-10-28	13.37	13.37	13.37	13.37	44,000
2022-10-27	18.05	18.05	18.05	18.05	0
2022-10-26	17.73	17.73	17.73	17.73	0
2022-10-25	18.12	18.12	18.12	18.12	0
2022-10-24	19.28	19.28	19.28	19.28	0
2022-10-21	18.61	18.61	18.61	18.61	346,000
2022-10-20	19.82	19.82	19.82	19.82	0
2022-10-19	19.65	19.65	19.65	19.65	0
2022-10-18	19.65	19.65	19.65	19.65	50,000
2022-10-17	17.53	17.53	17.53	17.53	0
2022-10-14	17.53	17.53	17.53	17.53	0
2022-10-13	17.53	17.53	17.53	17.53	0
2022-10-12	17.53	17.53	17.53	17.53	0
2022-10-11	17.53	17.53	17.53	17.53	0
2022-10-10	17.53	17.53	17.53	17.53	54,000
2022-10-07	17.09	17.09	17.09	17.09	2,000
2022-10-06	17.05	17.05	17.05	17.05	0
2022-10-05	16.88	16.88	16.88	16.88	0
2022-10-04	16.88	16.88	16.88	16.88	0
2022-10-03	16.88	16.88	16.88	16.88	263,000
2022-09-30	17.26	17.26	17.26	17.26	0
2022-09-29	17.98	17.98	17.98	17.98	0
2022-09-28	19.03	19.03	19.03	19.03	0
2022-09-27	18.99	18.99	18.99	18.99	0
2022-09-26	19.34	19.34	19.34	19.34	0
2022-09-23	19.03	19.03	19.03	19.03	0
2022-09-22	19.03	19.03	19.03	19.03	108,000
2022-09-21	19.19	19.19	19.19	19.19	70,000
2022-09-20	18.50	18.50	18.50	18.50	30,000
2022-09-19	19.33	19.33	19.33	19.33	0
2022-09-16	19.33	19.33	19.33	19.33	0
2022-09-15	19.93	19.93	19.93	19.93	0
2022-09-14	19.93	19.93	19.93	19.93	82,000
2022-09-13	20.70	20.70	20.70	20.70	0
2022-09-12	20.70	20.70	20.70	20.70	0
2022-09-09	20.70	20.70	20.70	20.70	194,000
2022-09-08	20.88	20.88	20.88	20.88	50,000
2022-09-07	19.89	19.89	19.89	19.89	0
2022-09-06	20.30	20.30	20.30	20.30	316,000
2022-09-05	20.30	20.30	20.30	20.30	90,000
2022-09-02	19.09	19.09	19.09	19.09	0
2022-09-01	19.09	19.09	19.09	19.09	90,000
2022-08-31	17.91	17.91	17.91	17.91	126,000
2022-08-30	17.13	17.13	17.13	17.13	0
2022-08-29	17.12	17.12	17.12	17.12	0
2022-08-26	17.12	17.12	17.12	17.12	0
2022-08-25	17.12	17.12	17.12	17.12	40,000
2022-08-24	16.82	16.82	16.82	16.82	30,000
2022-08-23	16.80	16.80	16.80	16.80	0
2022-08-22	16.80	16.80	16.80	16.80	30,000
2022-08-19	15.29	15.29	15.29	15.29	0
2022-08-18	15.67	15.67	15.67	15.67	0
2022-08-17	15.47	15.47	15.47	15.47	0
2022-08-16	15.09	15.09	15.09	15.09	0
2022-08-15	15.08	15.08	15.08	15.08	0
2022-08-12	15.08	15.08	15.08	15.08	118,000
2022-08-11	14.15	14.15	14.15	14.15	0
2022-08-10	14.15	14.15	14.15	14.15	0
2022-08-09	14.76	14.76	14.76	14.76	0
2022-08-08	14.76	14.76	14.76	14.76	20,000
2022-08-05	14.15	14.15	14.15	14.15	160,000
2022-08-04	14.13	14.13	14.13	14.13	112,000
2022-08-03	13.93	13.93	13.93	13.93	0
2022-08-02	14.67	14.67	14.67	14.67	0
2022-08-01	15.25	15.25	15.25	15.25	0
2022-07-29	15.60	15.60	15.60	15.60	0
2022-07-28	15.60	15.60	15.60	15.60	100,000
2022-07-27	15.24	15.24	15.24	15.24	0
2022-07-26	15.44	15.44	15.44	15.44	0
2022-07-25	15.92	15.92	15.92	15.92	0
2022-07-22	16.34	16.34	16.34	16.34	0
2022-07-21	16.32	16.32	16.32	16.32	0
2022-07-20	16.32	16.32	16.32	16.32	0
2022-07-19	16.32	16.32	16.32	16.32	54,000
2022-07-18	15.36	15.36	15.36	15.36	0
2022-07-15	15.36	15.36	15.36	15.36	54,000
2022-07-14	15.96	15.96	15.96	15.96	0
2022-07-13	15.96	15.96	15.96	15.96	14,000
2022-07-12	15.93	15.93	15.93	15.93	0
2022-07-11	15.53	15.53	15.53	15.53	0
2022-07-08	15.90	15.90	15.90	15.90	0
2022-07-07	15.90	15.90	15.90	15.90	108,000
2022-07-06	15.20	15.20	15.20	15.20	34,000
2022-07-05	14.61	14.61	14.61	14.61	0
2022-07-04	13.66	13.66	13.66	13.66	0
2022-07-01	13.66	13.66	13.66	13.66	0
2022-06-30	13.74	13.74	13.74	13.74	0
2022-06-29	13.36	13.36	13.36	13.36	0
2022-06-28	13.36	13.36	13.36	13.36	0
2022-06-27	13.38	13.38	13.38	13.38	0
2022-06-24	13.38	13.38	13.38	13.38	10,000
2022-06-23	13.42	13.42	13.42	13.42	0
2022-06-22	13.42	13.42	13.42	13.42	0
2022-06-21	13.22	13.22	13.22	13.22	0
2022-06-20	12.57	12.57	12.57	12.57	548,000
2022-06-17	12.84	12.84	12.84	12.84	68,000
2022-06-16	13.13	13.13	13.13	13.13	0
2022-06-15	13.13	13.13	13.13	13.13	170,000
2022-06-14	13.02	13.02	13.02	13.02	0
2022-06-13	13.45	13.45	13.45	13.45	0
2022-06-10	13.49	13.49	13.49	13.49	0
2022-06-09	13.67	13.67	13.67	13.67	0
2022-06-08	13.81	13.81	13.81	13.81	0
2022-06-07	13.74	13.74	13.74	13.74	0
2022-06-06	14.09	14.09	14.09	14.09	0
2022-06-03	13.90	13.90	13.90	13.90	0
2022-06-02	13.90	13.90	13.90	13.90	0
2022-06-01	13.90	13.90	13.90	13.90	0
2022-05-31	13.90	13.90	13.90	13.90	140,000
2022-05-30	13.16	13.16	13.16	13.16	0
2022-05-27	13.43	13.43	13.43	13.43	0
2022-05-26	13.36	13.36	13.36	13.36	0
2022-05-25	13.63	13.63	13.63	13.63	0
2022-05-24	13.50	13.50	13.50	13.50	478,000
2022-05-23	13.50	13.50	13.50	13.50	108,000
2022-05-20	13.17	13.17	13.17	13.17	0
2022-05-19	13.11	13.11	13.11	13.11	392,000
2022-05-18	12.46	12.46	12.46	12.46	0
2022-05-17	12.72	12.72	12.72	12.72	0
2022-05-16	12.72	12.72	12.72	12.72	0
2022-05-13	12.72	12.72	12.72	12.72	16,000
2022-05-12	12.78	12.78	12.78	12.78	160,000
2022-05-11	12.55	12.55	12.55	12.55	12,000
2022-05-10	12.55	12.55	12.55	12.55	332,000
2022-05-09	12.55	12.55	12.55	12.55	0
2022-05-06	12.83	12.83	12.83	12.83	0
2022-05-05	12.95	12.95	12.95	12.95	0
2022-05-04	12.95	12.95	12.95	12.95	0
2022-05-03	12.95	12.95	12.95	12.95	0
2022-05-02	12.95	12.95	12.95	12.95	0
2022-04-29	12.95	12.95	12.95	12.95	98,000
2022-04-28	12.51	12.51	12.51	12.51	0
2022-04-27	12.51	12.51	12.51	12.51	0
2022-04-26	12.48	12.48	12.48	12.48	0
2022-04-25	12.45	12.45	12.45	12.45	1,087,000
2022-04-22	12.19	12.19	12.19	12.19	0
2022-04-21	12.19	12.19	12.19	12.19	0
2022-04-20	11.83	11.83	11.83	11.83	0
2022-04-19	11.83	11.83	11.83	11.83	0
2022-04-18	11.83	11.83	11.83	11.83	0
2022-04-15	11.83	11.83	11.83	11.83	0
2022-04-14	11.83	11.83	11.83	11.83	30,000
2022-04-13	11.65	11.65	11.65	11.65	0
2022-04-12	11.65	11.65	11.65	11.65	36,000
2022-04-11	10.87	10.87	10.87	10.87	0
2022-04-08	10.87	10.87	10.87	10.87	0
2022-04-07	10.87	10.87	10.87	10.87	0
2022-04-06	10.87	10.87	10.87	10.87	442,000
2022-04-05	10.87	10.87	10.87	10.87	0
2022-04-04	10.87	10.87	10.87	10.87	0
2022-04-01	10.87	10.87	10.87	10.87	20,000
2022-03-31	10.89	10.89	10.89	10.89	0
2022-03-30	10.89	10.89	10.89	10.89	0
2022-03-29	10.89	10.89	10.89	10.89	0
2022-03-28	10.89	10.89	10.89	10.89	0
2022-03-25	11.50	11.50	11.50	11.50	0
2022-03-24	11.50	11.50	11.50	11.50	200,000
2022-03-23	11.66	11.66	11.66	11.66	0
2022-03-22	11.67	11.67	11.67	11.67	0
2022-03-21	13.28	13.28	13.28	13.28	0
2022-03-18	13.28	13.28	13.28	13.28	0
2022-03-17	13.28	13.28	13.28	13.28	0
2022-03-16	13.28	13.28	13.28	13.28	0
2022-03-15	13.28	13.28	13.28	13.28	0
2022-03-14	13.28	13.28	13.28	13.28	0
2022-03-11	13.28	13.28	13.28	13.28	0
2022-03-10	13.28	13.28	13.28	13.28	0
2022-03-09	13.28	13.28	13.28	13.28	0
2022-03-08	13.28	13.28	13.28	13.28	0
2022-03-07	13.28	13.28	13.28	13.28	292,000
2022-03-04	16.37	16.37	16.37	16.37	0
2022-03-03	16.37	16.37	16.37	16.37	0
2022-03-02	16.37	16.37	16.37	16.37	0
2022-03-01	16.37	16.37	16.37	16.37	0
2022-02-28	16.37	16.37	16.37	16.37	0
2022-02-25	16.37	16.37	16.37	16.37	0
2022-02-24	16.37	16.37	16.37	16.37	0
2022-02-23	16.37	16.37	16.37	16.37	0
2022-02-22	16.37	16.37	16.37	16.37	0
2022-02-21	16.37	16.37	16.37	16.37	0
2022-02-18	16.37	16.37	16.37	16.37	0
2022-02-17	16.37	16.37	16.37	16.37	0
2022-02-16	16.37	16.37	16.37	16.37	0
2022-02-15	16.37	16.37	16.37	16.37	0
2022-02-14	16.37	16.37	16.37	16.37	0
2022-02-11	16.37	16.37	16.37	16.37	0
2022-02-10	16.37	16.37	16.37	16.37	0
2022-02-09	16.37	16.37	16.37	16.37	0
2022-02-08	16.37	16.37	16.37	16.37	0
2022-02-07	16.37	16.37	16.37	16.37	0
2022-02-04	16.37	16.37	16.37	16.37	0
2022-02-03	16.37	16.37	16.37	16.37	0
2022-02-02	16.37	16.37	16.37	16.37	0
2022-02-01	16.37	16.37	16.37	16.37	0
2022-01-31	16.37	16.37	16.37	16.37	0
2022-01-28	16.37	16.37	16.37	16.37	0
2022-01-27	16.37	16.37	16.37	16.37	10,000
2022-01-26	16.37	16.37	16.37	16.37	0
2022-01-25	16.37	16.37	16.37	16.37	0
2022-01-24	16.37	16.37	16.37	16.37	0
2022-01-21	16.37	16.37	16.37	16.37	0
2022-01-20	16.37	16.37	16.37	16.37	0
2022-01-19	16.37	16.37	16.37	16.37	0
2022-01-18	16.37	16.37	16.37	16.37	0
2022-01-17	16.37	16.37	16.37	16.37	0
2022-01-14	16.37	16.37	16.37	16.37	0
2022-01-13	16.37	16.37	16.37	16.37	0
2022-01-12	16.37	16.37	16.37	16.37	0
2022-01-11	16.37	16.37	16.37	16.37	0
2022-01-10	16.37	16.37	16.37	16.37	0
2022-01-07	16.37	16.37	16.37	16.37	414,000
2022-01-06	16.37	16.37	16.37	16.37	0
2022-01-05	16.37	16.37	16.37	16.37	0
2022-01-04	16.37	16.37	16.37	16.37	0
2022-01-03	16.37	16.37	16.37	16.37	0
2021-12-31	16.37	16.37	16.37	16.37	196,000
2021-12-30	16.37	16.37	16.37	16.37	0
2021-12-29	16.37	16.37	16.37	16.37	0
2021-12-28	16.37	16.37	16.37	16.37	0
2021-12-27	16.37	16.37	16.37	16.37	0
2021-12-24	16.37	16.37	16.37	16.37	0
2021-12-23	16.37	16.37	16.37	16.37	0
2021-12-22	16.37	16.37	16.37	16.37	0
2021-12-21	16.37	16.37	16.37	16.37	0
2021-12-20	16.37	16.37	16.37	16.37	166,000
2021-12-17	21.78	21.78	21.78	21.78	0
2021-12-16	21.78	21.78	21.78	21.78	0
2021-12-15	21.78	21.78	21.78	21.78	0
2021-12-14	21.78	21.78	21.78	21.78	0
2021-12-13	21.78	21.78	21.78	21.78	0
2021-12-10	21.78	21.78	21.78	21.78	0
2021-12-09	21.78	21.78	21.78	21.78	0
2021-12-08	21.78	21.78	21.78	21.78	0
2021-12-07	21.78	21.78	21.78	21.78	0
2021-12-06	21.78	21.78	21.78	21.78	0
2021-12-03	21.78	21.78	21.78	21.78	102,000
2021-12-02	21.78	21.78	21.78	21.78	0
2021-12-01	21.78	21.78	21.78	21.78	26,000
2021-11-30	21.78	21.78	21.78	21.78	0
2021-11-29	21.78	21.78	21.78	21.78	0
2021-11-26	21.78	21.78	21.78	21.78	20,000
2021-11-25	21.78	21.78	21.78	21.78	0
2021-11-24	21.78	21.78	21.78	21.78	0
2021-11-23	21.78	21.78	21.78	21.78	0
2021-11-22	21.78	21.78	21.78	21.78	0
2021-11-19	21.78	21.78	21.78	21.78	0
2021-11-18	21.78	21.78	21.78	21.78	0
2021-11-17	21.78	21.78	21.78	21.78	0
2021-11-16	21.78	21.78	21.78	21.78	0
2021-11-15	21.78	21.78	21.78	21.78	0
2021-11-12	21.78	21.78	21.78	21.78	0
2021-11-11	21.78	21.78	21.78	21.78	0
2021-11-10	21.78	21.78	21.78	21.78	0
2021-11-09	21.78	21.78	21.78	21.78	0
2021-11-08	21.78	21.78	21.78	21.78	78,000
2021-11-05	21.78	21.78	21.78	21.78	150,000
2021-11-04	21.78	21.78	21.78	21.78	0
2021-11-03	21.78	21.78	21.78	21.78	0
2021-11-02	21.78	21.78	21.78	21.78	0
2021-11-01	21.78	21.78	21.78	21.78	570,000
2021-10-29	21.78	21.78	21.78	21.78	0
2021-10-28	21.78	21.78	21.78	21.78	0
2021-10-27	21.78	21.78	21.78	21.78	1,370,000
2021-10-26	21.78	21.78	21.78	21.78	0
2021-10-25	21.78	21.78	21.78	21.78	0
2021-10-22	21.78	21.78	21.78	21.78	0
2021-10-21	21.78	21.78	21.78	21.78	0
2021-10-20	21.78	21.78	21.78	21.78	0
2021-10-19	21.78	21.78	21.78	21.78	0
2021-10-18	21.78	21.78	21.78	21.78	0
2021-10-15	21.78	21.78	21.78	21.78	60,000
2021-10-14	21.78	21.78	21.78	21.78	0
2021-10-13	21.78	21.78	21.78	21.78	0
2021-10-12	21.78	21.78	21.78	21.78	0
2021-10-11	21.78	21.78	21.78	21.78	0
2021-10-08	21.78	21.78	21.78	21.78	0
2021-10-07	21.78	21.78	21.78	21.78	0
2021-10-06	21.78	21.78	21.78	21.78	0
2021-10-05	21.78	21.78	21.78	21.78	0
2021-10-04	21.78	21.78	21.78	21.78	0
2021-10-01	21.78	21.78	21.78	21.78	0
2021-09-30	21.78	21.78	21.78	21.78	0
2021-09-29	21.78	21.78	21.78	21.78	0
2021-09-28	21.78	21.78	21.78	21.78	0
2021-09-27	21.78	21.78	21.78	21.78	0
2021-09-24	21.78	21.78	21.78	21.78	0
2021-09-23	21.78	21.78	21.78	21.78	0
2021-09-22	21.78	21.78	21.78	21.78	0
2021-09-21	21.78	21.78	21.78	21.78	0
2021-09-20	21.78	21.78	21.78	21.78	0
2021-09-17	21.78	21.78	21.78	21.78	0
2021-09-16	21.78	21.78	21.78	21.78	0
2021-09-15	21.78	21.78	21.78	21.78	0
2021-09-14	21.78	21.78	21.78	21.78	0
2021-09-13	21.78	21.78	21.78	21.78	0
2021-09-10	21.78	21.78	21.78	21.78	800,000
2021-09-09	21.78	21.78	21.78	21.78	0
2021-09-08	21.78	21.78	21.78	21.78	0
2021-09-07	21.78	21.78	21.78	21.78	0
2021-09-06	21.78	21.78	21.78	21.78	0
2021-09-03	21.78	21.78	21.78	21.78	0
2021-09-02	21.78	21.78	21.78	21.78	0
2021-09-01	21.78	21.78	21.78	21.78	0
2021-08-31	21.78	21.78	21.78	21.78	0
2021-08-30	21.78	21.78	21.78	21.78	0
2021-08-27	21.78	21.78	21.78	21.78	0
2021-08-26	21.78	21.78	21.78	21.78	0
2021-08-25	21.78	21.78	21.78	21.78	0
2021-08-24	21.78	21.78	21.78	21.78	0
2021-08-23	21.78	21.78	21.78	21.78	0
2021-08-20	21.78	21.78	21.78	21.78	0
2021-08-19	21.78	21.78	21.78	21.78	0
2021-08-18	21.78	21.78	21.78	21.78	0
2021-08-17	21.78	21.78	21.78	21.78	0
2021-08-16	21.78	21.78	21.78	21.78	0
2021-08-13	21.78	21.78	21.78	21.78	0
2021-08-12	21.78	21.78	21.78	21.78	0
2021-08-11	21.78	21.78	21.78	21.78	0
2021-08-10	21.78	21.78	21.78	21.78	0
2021-08-09	21.78	21.78	21.78	21.78	0
2021-08-06	21.78	21.78	21.78	21.78	0
2021-08-05	21.78	21.78	21.78	21.78	0
2021-08-04	21.78	21.78	21.78	21.78	0
2021-08-03	21.78	21.78	21.78	21.78	0
2021-08-02	21.78	21.78	21.78	21.78	0
2021-07-30	21.78	21.78	21.78	21.78	0
2021-07-29	21.78	21.78	21.78	21.78	0
2021-07-28	21.78	21.78	21.78	21.78	0
2021-07-27	21.78	21.78	21.78	21.78	0
2021-07-26	21.78	21.78	21.78	21.78	0
2021-07-23	21.78	21.78	21.78	21.78	0
2021-07-22	21.78	21.78	21.78	21.78	0
2021-07-21	21.78	21.78	21.78	21.78	0
2021-07-20	21.78	21.78	21.78	21.78	0
2021-07-19	21.78	21.78	21.78	21.78	0
2021-07-16	21.78	21.78	21.78	21.78	0
2021-07-15	21.78	21.78	21.78	21.78	0
2021-07-14	21.78	21.78	21.78	21.78	0
2021-07-13	21.78	21.78	21.78	21.78	0
2021-07-12	21.78	21.78	21.78	21.78	0
2021-07-09	21.78	21.78	21.78	21.78	0
2021-07-08	21.78	21.78	21.78	21.78	0
2021-07-07	21.78	21.78	21.78	21.78	0
2021-07-06	21.78	21.78	21.78	21.78	0
2021-07-05	21.78	21.78	21.78	21.78	0
2021-07-02	21.78	21.78	21.78	21.78	0
2021-07-01	21.78	21.78	21.78	21.78	0
2021-06-30	21.78	21.78	21.78	21.78	0
2021-06-29	21.78	21.78	21.78	21.78	0
2021-06-28	21.78	21.78	21.78	21.78	0
2021-06-25	21.78	21.78	21.78	21.78	0
2021-06-24	21.78	21.78	21.78	21.78	0
2021-06-23	21.78	21.78	21.78	21.78	0
2021-06-22	21.78	21.78	21.78	21.78	0
2021-06-21	21.78	21.78	21.78	21.78	0
2021-06-18	21.78	21.78	21.78	21.78	0
2021-06-17	21.78	21.78	21.78	21.78	0
2021-06-16	21.78	21.78	21.78	21.78	0
2021-06-15	21.78	21.78	21.78	21.78	0
2021-06-14	21.78	21.78	21.78	21.78	0
2021-06-11	21.78	21.78	21.78	21.78	0
2021-06-10	21.78	21.78	21.78	21.78	0
2021-06-09	21.78	21.78	21.78	21.78	0
2021-06-08	21.78	21.78	21.78	21.78	0
2021-06-07	21.78	21.78	21.78	21.78	0
2021-06-04	21.78	21.78	21.78	21.78	0
2021-06-03	21.78	21.78	21.78	21.78	0
2021-06-02	21.78	21.78	21.78	21.78	0
2021-06-01	21.78	21.78	21.78	21.78	0
2021-05-28	21.78	21.78	21.78	21.78	0
2021-05-27	21.78	21.78	21.78	21.78	0
2021-05-26	21.78	21.78	21.78	21.78	0
2021-05-25	21.78	21.78	21.78	21.78	0
2021-05-24	21.78	21.78	21.78	21.78	0
2021-05-21	21.78	21.78	21.78	21.78	0
2021-05-20	21.78	21.78	21.78	21.78	0
2021-05-19	21.78	21.78	21.78	21.78	0
2021-05-18	21.78	21.78	21.78	21.78	0
2021-05-17	21.78	21.78	21.78	21.78	0
2021-05-14	21.78	21.78	21.78	21.78	0
2021-05-13	21.78	21.78	21.78	21.78	0
2021-05-12	21.78	21.78	21.78	21.78	0
2021-05-11	21.78	21.78	21.78	21.78	0
2021-05-10	21.78	21.78	21.78	21.78	0
2021-05-07	21.78	21.78	21.78	21.78	0
2021-05-06	21.78	21.78	21.78	21.78	0
2021-05-05	21.78	21.78	21.78	21.78	0
2021-05-04	21.78	21.78	21.78	21.78	0
2021-04-30	21.78	21.78	21.78	21.78	0
2021-04-29	21.78	21.78	21.78	21.78	0
2021-04-28	21.78	21.78	21.78	21.78	0
2021-04-27	21.78	21.78	21.78	21.78	0
2021-04-26	21.78	21.78	21.78	21.78	0
2021-04-23	21.78	21.78	21.78	21.78	0
2021-04-22	21.78	21.78	21.78	21.78	0
2021-04-21	21.78	21.78	21.78	21.78	0
2021-04-20	21.78	21.78	21.78	21.78	0
2021-04-19	21.78	21.78	21.78	21.78	0
2021-04-16	21.78	21.78	21.78	21.78	0
2021-04-15	21.78	21.78	21.78	21.78	0
2021-04-14	21.78	21.78	21.78	21.78	0
2021-04-13	21.78	21.78	21.78	21.78	0
2021-04-12	21.78	21.78	21.78	21.78	0
2021-04-09	21.78	21.78	21.78	21.78	0
2021-04-08	21.78	21.78	21.78	21.78	0
2021-04-07	21.78	21.78	21.78	21.78	0
2021-04-06	21.78	21.78	21.78	21.78	0
2021-04-01	21.78	21.78	21.78	21.78	0
2021-03-31	21.78	21.78	21.78	21.78	0
2021-03-30	21.78	21.78	21.78	21.78	0
2021-03-29	21.78	21.78	21.78	21.78	0
2021-03-26	21.78	21.78	21.78	21.78	0
2021-03-25	21.78	21.78	21.78	21.78	0
2021-03-24	21.78	21.78	21.78	21.78	0
2021-03-23	21.78	21.78	21.78	21.78	0
2021-03-22	21.78	21.78	21.78	21.78	966,000
2021-03-19	21.78	21.78	21.78	21.78	0
2021-03-18	21.78	21.78	21.78	21.78	0
2021-03-17	21.78	21.78	21.78	21.78	0
2021-03-16	21.78	21.78	21.78	21.78	0
2021-03-15	21.78	21.78	21.78	21.78	1,116,000
2021-03-12	21.78	21.78	21.78	21.78	0
2021-03-11	21.78	21.78	21.78	21.78	994,000
2021-03-10	21.78	21.78	21.78	21.78	0
2021-03-09	21.78	21.78	21.78	21.78	0
2021-03-08	21.78	21.78	21.78	21.78	0
2021-03-05	21.78	21.78	21.78	21.78	0
2021-03-04	21.78	21.78	21.78	21.78	0
2021-03-03	21.78	21.78	21.78	21.78	0
2021-03-02	21.78	21.78	21.78	21.78	0
2021-03-01	21.78	21.78	21.78	21.78	0
2021-02-26	21.78	21.78	21.78	21.78	0
2021-02-25	21.78	21.78	21.78	21.78	0
2021-02-24	21.78	21.78	21.78	21.78	0
2021-02-23	21.78	21.78	21.78	21.78	0
2021-02-22	21.78	21.78	21.78	21.78	0
2021-02-19	21.78	21.78	21.78	21.78	0
2021-02-18	21.78	21.78	21.78	21.78	0
2021-02-17	21.78	21.78	21.78	21.78	0
2021-02-16	21.78	21.78	21.78	21.78	0
2021-02-15	21.78	21.78	21.78	21.78	0
2021-02-12	21.78	21.78	21.78	21.78	0
2021-02-11	21.78	21.78	21.78	21.78	0
2021-02-10	21.78	21.78	21.78	21.78	0
2021-02-09	21.78	21.78	21.78	21.78	0
2021-02-08	21.78	21.78	21.78	21.78	0
2021-02-05	21.78	21.78	21.78	21.78	0
2021-02-04	21.78	21.78	21.78	21.78	0
2021-02-03	21.78	21.78	21.78	21.78	0
2021-02-02	21.78	21.78	21.78	21.78	0
2021-02-01	21.78	21.78	21.78	21.78	0
2021-01-29	21.78	21.78	21.78	21.78	0
2021-01-28	21.78	21.78	21.78	21.78	0
2021-01-27	21.78	21.78	21.78	21.78	0
2021-01-26	21.78	21.78	21.78	21.78	0
2021-01-25	21.78	21.78	21.78	21.78	0
2021-01-22	21.78	21.78	21.78	21.78	0
2021-01-21	21.78	21.78	21.78	21.78	0
2021-01-20	21.78	21.78	21.78	21.78	0
2021-01-19	21.78	21.78	21.78	21.78	0
2021-01-18	21.78	21.78	21.78	21.78	0
2021-01-15	21.78	21.78	21.78	21.78	0
2021-01-14	21.78	21.78	21.78	21.78	0
2021-01-13	21.78	21.78	21.78	21.78	0
2021-01-12	21.78	21.78	21.78	21.78	0
2021-01-11	21.78	21.78	21.78	21.78	0
2021-01-08	21.78	21.78	21.78	21.78	0
2021-01-07	21.78	21.78	21.78	21.78	0
2021-01-06	21.78	21.78	21.78	21.78	508,000
2021-01-05	21.78	21.78	21.78	21.78	0
2021-01-04	21.78	21.78	21.78	21.78	0
2020-12-31	21.78	21.78	21.78	21.78	0
2020-12-30	21.78	21.78	21.78	21.78	0
2020-12-29	21.78	21.78	21.78	21.78	0
2020-12-24	21.78	21.78	21.78	21.78	0
2020-12-23	21.78	21.78	21.78	21.78	0
2020-12-22	21.78	21.78	21.78	21.78	0
2020-12-21	21.78	21.78	21.78	21.78	0
2020-12-18	21.78	21.78	21.78	21.78	0
2020-12-17	21.78	21.78	21.78	21.78	0
2020-12-16	21.78	21.78	21.78	21.78	0
2020-12-15	21.78	21.78	21.78	21.78	0
2020-12-14	21.78	21.78	21.78	21.78	0
2020-12-11	21.78	21.78	21.78	21.78	0
2020-12-10	21.78	21.78	21.78	21.78	0
2020-12-09	21.78	21.78	21.78	21.78	24,000
2020-12-08	21.78	21.78	21.78	21.78	0
2020-12-07	21.78	21.78	21.78	21.78	0
2020-12-04	21.78	21.78	21.78	21.78	0
2020-12-03	21.78	21.78	21.78	21.78	0
2020-12-02	21.78	21.78	21.78	21.78	0
2020-12-01	21.78	21.78	21.78	21.78	0
2020-11-30	21.78	21.78	21.78	21.78	0
2020-11-27	21.78	21.78	21.78	21.78	0
2020-11-26	21.78	21.78	21.78	21.78	0
2020-11-25	21.78	21.78	21.78	21.78	0
2020-11-24	21.78	21.78	21.78	21.78	0
2020-11-23	21.78	21.78	21.78	21.78	0
2020-11-20	21.78	21.78	21.78	21.78	0
2020-11-19	21.78	21.78	21.78	21.78	0
2020-11-18	21.78	21.78	21.78	21.78	0
2020-11-17	21.78	21.78	21.78	21.78	0
2020-11-16	21.78	21.78	21.78	21.78	0
2020-11-13	21.78	21.78	21.78	21.78	18,000
2020-11-12	21.78	21.78	21.78	21.78	0
2020-11-11	21.78	21.78	21.78	21.78	0
2020-11-10	21.78	21.78	21.78	21.78	0
2020-11-09	21.78	21.78	21.78	21.78	0
2020-11-06	21.78	21.78	21.78	21.78	0
2020-11-05	21.78	21.78	21.78	21.78	0
2020-11-04	21.78	21.78	21.78	21.78	0
2020-11-03	21.78	21.78	21.78	21.78	48,000
2020-11-02	21.78	21.78	21.78	21.78	0
2020-10-30	21.78	21.78	21.78	21.78	0
2020-10-29	21.78	21.78	21.78	21.78	322,000
2020-10-28	21.78	21.78	21.78	21.78	0
2020-10-27	21.78	21.78	21.78	21.78	0
2020-10-26	21.78	21.78	21.78	21.78	0
2020-10-23	21.78	21.78	21.78	21.78	0
2020-10-22	21.78	21.78	21.78	21.78	0
2020-10-21	21.78	21.78	21.78	21.78	0
2020-10-20	21.78	21.78	21.78	21.78	0
2020-10-16	21.78	21.78	21.78	21.78	0
2020-10-15	21.78	21.78	21.78	21.78	0
2020-10-14	21.78	21.78	21.78	21.78	0
2020-10-13	21.78	21.78	21.78	21.78	0
2020-10-12	21.78	21.78	21.78	21.78	0
2020-10-09	21.78	21.78	21.78	21.78	0
2020-10-08	21.78	21.78	21.78	21.78	0
2020-10-07	21.78	21.78	21.78	21.78	0
2020-10-06	21.78	21.78	21.78	21.78	0
2020-10-05	21.78	21.78	21.78	21.78	0
2020-10-02	21.78	21.78	21.78	21.78	0
2020-10-01	21.78	21.78	21.78	21.78	0
2020-09-30	21.78	21.78	21.78	21.78	0
2020-09-29	21.78	21.78	21.78	21.78	0
2020-09-28	21.78	21.78	21.78	21.78	0
2020-09-25	21.78	21.78	21.78	21.78	0
2020-09-24	21.78	21.78	21.78	21.78	0
2020-09-23	21.78	21.78	21.78	21.78	0
2020-09-22	21.78	21.78	21.78	21.78	670,000
2020-09-21	21.78	21.78	21.78	21.78	0
2020-09-18	21.78	21.78	21.78	21.78	0
2020-09-17	21.78	21.78	21.78	21.78	0
2020-09-16	21.78	21.78	21.78	21.78	0
2020-09-15	21.78	21.78	21.78	21.78	0
2020-09-14	21.78	21.78	21.78	21.78	0
2020-09-11	21.78	21.78	21.78	21.78	0
2020-04-03	21.78	21.78	21.78	21.78	0
2020-04-02	21.78	21.78	21.78	21.78	0
2020-04-01	21.78	21.78	21.78	21.78	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