NCA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-24	25.50	25.50	25.50	25.50	0
2023-08-23	25.50	25.50	25.50	25.50	0
2023-08-22	25.50	25.50	25.50	25.50	0
2023-08-21	25.50	25.50	25.50	25.50	0
2023-08-18	25.50	25.50	25.50	25.50	0
2023-08-17	25.50	25.50	25.50	25.50	0
2023-08-16	25.50	25.50	25.50	25.50	0
2023-08-15	25.50	25.50	25.50	25.50	0
2023-08-14	25.50	25.50	25.50	25.50	0
2023-08-11	25.50	25.50	25.50	25.50	0
2023-08-10	25.50	25.50	25.50	25.50	0
2023-08-09	25.50	25.50	25.50	25.50	0
2023-08-08	25.50	25.50	25.50	25.50	0
2023-08-07	25.50	25.50	25.50	25.50	0
2023-08-04	25.50	25.50	25.50	25.50	0
2023-08-03	25.50	25.50	25.50	25.50	0
2023-08-02	25.50	25.50	25.50	25.50	0
2023-08-01	25.50	25.50	25.50	25.50	0
2023-07-31	25.50	25.50	25.50	25.50	0
2023-07-28	25.50	25.50	25.50	25.50	0
2023-07-27	25.50	25.50	25.50	25.50	0
2023-07-26	25.50	25.50	25.50	25.50	0
2023-07-25	25.50	25.50	25.50	25.50	0
2023-07-24	25.50	25.50	25.50	25.50	0
2023-07-21	25.50	25.50	25.50	25.50	0
2023-07-20	25.50	25.50	25.50	25.50	0
2023-07-19	25.50	25.50	25.50	25.50	0
2023-07-18	25.50	25.50	25.50	25.50	0
2023-07-17	25.50	25.50	25.50	25.50	0
2023-07-14	25.50	25.50	25.50	25.50	0
2023-07-13	25.50	25.50	25.50	25.50	0
2023-07-12	25.50	25.50	25.50	25.50	0
2023-07-11	25.50	25.50	25.50	25.50	0
2023-07-10	25.50	25.50	25.50	25.50	0
2023-07-07	25.50	25.50	25.50	25.50	0
2023-07-06	25.50	25.50	25.50	25.50	0
2023-07-05	25.50	25.50	25.50	25.50	0
2023-07-04	25.50	25.50	25.50	25.50	0
2023-07-03	25.50	25.50	25.50	25.50	0
2023-06-30	25.50	25.50	25.50	25.50	0
2023-06-29	25.50	25.50	25.50	25.50	0
2023-06-28	25.50	25.50	25.50	25.50	0
2023-06-27	25.50	25.50	25.50	25.50	0
2023-06-26	25.50	25.50	25.50	25.50	0
2023-06-23	25.50	25.50	25.50	25.50	0
2023-06-22	25.50	25.50	25.50	25.50	0
2023-06-21	25.50	25.50	25.50	25.50	0
2023-06-20	25.50	25.50	25.50	25.50	0
2023-06-19	25.50	25.50	25.50	25.50	0
2023-06-16	25.50	25.50	25.50	25.50	0
2023-06-15	25.50	25.50	25.50	25.50	0
2023-06-14	25.50	25.50	25.50	25.50	0
2023-06-13	25.50	25.50	25.50	25.50	0
2023-06-12	25.50	25.50	25.50	25.50	0
2023-06-09	25.50	25.50	25.50	25.50	0
2023-06-08	25.50	25.50	25.50	25.50	0
2023-06-07	25.50	25.50	25.50	25.50	0
2023-06-06	25.50	25.50	25.50	25.50	0
2023-06-05	25.50	25.50	25.50	25.50	0
2023-06-02	25.50	25.50	25.50	25.50	0
2023-06-01	25.50	25.50	25.50	25.50	0
2023-05-31	25.50	25.50	25.50	25.50	0
2023-05-30	25.50	25.50	25.50	25.50	0
2023-05-29	25.50	25.50	25.50	25.50	0
2023-05-26	25.50	25.50	25.50	25.50	0
2023-05-25	25.50	25.50	25.50	25.50	0
2023-05-24	25.50	25.50	25.50	25.50	0
2023-05-23	25.50	25.50	25.50	25.50	0
2023-05-22	25.50	25.50	25.50	25.50	0
2023-05-19	25.50	25.50	25.50	25.50	0
2023-05-18	25.50	25.50	25.50	25.50	0
2023-05-17	25.50	25.50	25.50	25.50	0
2023-05-16	25.50	25.50	25.50	25.50	0
2023-05-15	25.50	25.50	25.50	25.50	0
2023-05-12	25.50	25.50	25.50	25.50	0
2023-05-11	25.50	25.50	25.50	25.50	0
2023-05-10	25.50	25.50	25.50	25.50	0
2023-05-09	25.50	25.50	25.50	25.50	0
2023-05-08	25.50	25.50	25.50	25.50	0
2023-05-05	25.50	25.50	25.50	25.50	0
2023-05-04	25.50	25.50	25.50	25.50	0
2023-05-03	25.50	25.50	25.50	25.50	0
2023-05-02	25.50	25.50	25.50	25.50	0
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.50	25.50	25.50	25.50	0
2023-04-27	25.50	25.50	25.50	25.50	0
2023-04-26	25.50	25.50	25.50	25.50	0
2023-04-25	25.50	25.50	25.50	25.50	0
2023-04-24	25.50	25.50	25.50	25.50	0
2023-04-21	25.50	25.50	25.50	25.50	0
2023-04-20	25.50	25.50	25.50	25.50	0
2023-04-19	25.50	25.50	25.50	25.50	0
2023-04-18	25.50	25.50	25.50	25.50	0
2023-04-17	25.50	25.50	25.50	25.50	0
2023-04-14	25.50	25.50	25.50	25.50	0
2023-04-13	25.50	25.50	25.50	25.50	0
2023-04-12	25.50	25.50	25.50	25.50	0
2023-04-11	25.50	25.50	25.50	25.50	0
2023-04-10	25.50	25.50	25.50	25.50	0
2023-04-07	25.50	25.50	25.50	25.50	0
2023-04-06	25.50	25.50	25.50	25.50	0
2023-04-05	25.50	25.50	25.50	25.50	0
2023-04-04	25.50	25.50	25.50	25.50	0
2023-04-03	25.50	25.50	25.50	25.50	0
2023-03-31	25.50	25.50	25.50	25.50	0
2023-03-30	25.50	25.50	25.50	25.50	0
2023-03-29	25.50	25.50	25.50	25.50	0
2023-03-28	25.50	25.50	25.50	25.50	0
2023-03-27	25.50	25.50	25.50	25.50	0
2023-03-24	25.50	25.50	25.50	25.50	0
2023-03-23	25.50	25.50	25.50	25.50	0
2023-03-22	25.50	25.50	25.50	25.50	0
2023-03-21	25.50	25.50	25.50	25.50	0
2023-03-20	25.50	25.50	25.50	25.50	0
2023-03-17	25.50	25.50	25.50	25.50	0
2023-03-16	25.50	25.50	25.50	25.50	0
2023-03-15	25.50	25.50	25.50	25.50	0
2023-03-14	25.50	25.50	25.50	25.50	0
2023-03-13	25.50	25.50	25.50	25.50	0
2023-03-10	30.00	30.00	30.00	30.00	2,041
2023-03-09	30.00	30.00	30.00	30.00	0
2023-03-08	30.00	30.00	30.00	30.00	0
2023-03-07	30.00	30.00	30.00	30.00	0
2023-03-06	30.00	30.00	30.00	30.00	0
2023-03-03	30.00	30.00	30.00	30.00	0
2023-03-02	30.00	30.00	30.00	30.00	0
2023-03-01	30.00	30.00	30.00	30.00	0
2023-02-28	30.00	30.00	30.00	30.00	0
2023-02-27	30.00	30.00	30.00	30.00	0
2023-02-24	30.00	30.00	30.00	30.00	0
2023-02-23	30.00	30.00	30.00	30.00	0
2023-02-22	30.00	30.00	30.00	30.00	0
2023-02-21	30.00	30.00	30.00	30.00	0
2023-02-20	30.00	30.00	30.00	30.00	0
2023-02-17	30.00	30.00	30.00	30.00	0
2023-02-16	30.00	30.00	25.50	30.00	0
2023-02-15	30.00	30.00	30.00	30.00	0
2023-02-14	30.00	30.00	30.00	30.00	0
2023-02-13	30.00	30.00	30.00	30.00	0
2023-02-10	30.00	30.00	30.00	30.00	0
2023-02-09	30.00	30.00	30.00	30.00	0
2023-02-08	30.00	30.00	30.00	30.00	0
2023-02-07	30.00	30.00	30.00	30.00	0
2023-02-06	30.00	30.00	30.00	30.00	0
2023-02-03	30.00	30.00	30.00	30.00	0
2023-02-02	30.00	30.00	30.00	30.00	0
2023-02-01	30.00	30.00	30.00	30.00	0
2023-01-31	30.00	30.00	30.00	30.00	0
2023-01-30	30.00	30.00	30.00	30.00	0
2023-01-27	30.00	30.00	30.00	30.00	0
2023-01-26	30.00	30.00	30.00	30.00	0
2023-01-25	30.00	30.00	30.00	30.00	0
2023-01-24	30.00	30.00	30.00	30.00	0
2023-01-23	30.00	30.00	30.00	30.00	0
2023-01-20	30.00	30.00	30.00	30.00	0
2023-01-19	30.00	30.00	30.00	30.00	0
2023-01-18	30.00	30.00	30.00	30.00	0
2023-01-17	30.00	30.00	30.00	30.00	0
2023-01-16	30.00	30.00	30.00	30.00	0
2023-01-13	25.00	30.00	25.00	30.00	164,130
2023-01-12	25.00	25.00	25.00	25.00	0
2023-01-11	25.00	25.00	25.00	25.00	0
2023-01-10	25.00	25.00	25.00	25.00	0
2023-01-09	40.00	40.00	25.00	25.00	1,747
2023-01-06	42.50	42.50	42.50	42.50	0
2023-01-05	42.50	42.50	42.50	42.50	0
2023-01-04	42.50	42.50	42.50	42.50	0
2023-01-03	42.50	42.50	42.50	42.50	0
2023-01-02	42.50	42.50	42.50	42.50	0
2022-12-30	42.50	42.50	42.50	42.50	0
2022-12-29	50.00	50.00	42.50	42.50	0
2022-12-28	80.00	76.00	76.00	76.00	2,305
2022-12-27	78.50	78.50	78.50	78.50	0
2022-12-26	78.50	78.50	78.50	78.50	0
2022-12-23	78.50	78.50	73.00	78.50	1,001
2022-12-22	78.50	78.50	78.50	78.50	1,732
2022-12-21	69.25	78.50	69.25	78.50	2,742
2022-12-20	69.25	69.25	69.25	69.25	164,130
2022-12-19	69.25	69.25	69.25	69.25	0
2022-12-16	69.25	69.25	69.25	69.25	0
2022-12-15	69.25	77.50	69.25	69.25	0
2022-12-14	69.25	69.25	69.25	69.25	0
2022-12-13	69.25	69.25	69.25	69.25	0
2022-12-12	69.25	69.25	69.25	69.25	0
2022-12-09	69.25	69.25	69.25	69.25	0
2022-12-08	69.25	69.25	69.25	69.25	0
2022-12-07	69.25	69.25	69.25	69.25	0
2022-12-06	69.25	69.25	69.25	69.25	0
2022-12-05	69.25	69.25	69.25	69.25	0
2022-12-02	69.25	69.25	69.25	69.25	0
2022-12-01	69.25	69.25	69.25	69.25	0
2022-11-30	69.25	69.25	69.25	69.25	0
2022-11-29	69.25	69.25	69.25	69.25	0
2022-11-28	69.25	69.25	69.25	69.25	0
2022-11-25	69.25	69.25	69.25	69.25	0
2022-11-24	69.25	69.25	69.25	69.25	0
2022-11-23	69.25	69.25	69.25	69.25	0
2022-11-22	69.25	69.25	69.25	69.25	0
2022-11-21	69.25	69.25	69.25	69.25	0
2022-11-18	69.25	69.25	69.25	69.25	0
2022-11-17	61.25	69.25	61.25	69.25	0
2022-11-16	69.25	69.25	69.25	69.25	0
2022-11-15	77.50	77.50	69.25	69.25	0
2022-11-14	77.50	77.50	69.25	69.25	0
2022-11-11	67.00	67.00	67.00	67.00	0
2022-11-10	67.00	67.00	67.00	67.00	0
2022-11-09	67.00	67.00	67.00	67.00	0
2022-11-08	67.00	67.00	67.00	67.00	0
2022-11-07	67.00	77.50	67.00	67.00	0
2022-11-04	67.00	67.00	67.00	67.00	0
2022-11-03	67.00	67.00	67.00	67.00	0
2022-11-02	67.00	67.00	67.00	67.00	0
2022-11-01	67.00	67.00	67.00	67.00	0
2022-10-31	67.00	67.00	67.00	67.00	0
2022-10-28	67.00	67.00	67.00	67.00	0
2022-10-27	67.00	67.00	67.00	67.00	0
2022-10-26	67.00	67.00	67.00	67.00	0
2022-10-25	67.00	67.00	67.00	67.00	0
2022-10-24	67.00	67.00	67.00	67.00	0
2022-10-21	67.00	67.00	67.00	67.00	0
2022-10-20	67.00	67.00	67.00	67.00	0
2022-10-19	67.00	67.00	67.00	67.00	0
2022-10-18	67.00	67.00	67.00	67.00	0
2022-10-17	67.00	67.00	67.00	67.00	0
2022-10-14	67.00	67.00	67.00	67.00	0
2022-10-13	67.00	67.00	67.00	67.00	0
2022-10-12	67.00	67.00	67.00	67.00	0
2022-10-11	67.00	67.00	67.00	67.00	0
2022-10-10	67.00	67.00	67.00	67.00	0
2022-10-07	67.00	67.00	67.00	67.00	0
2022-10-06	67.00	67.00	67.00	67.00	0
2022-10-05	67.00	67.00	67.00	67.00	0
2022-10-04	67.00	67.00	67.00	67.00	0
2022-10-03	67.00	67.00	67.00	67.00	312
2022-09-30	67.00	67.00	67.00	67.00	0
2022-09-29	67.00	67.00	67.00	67.00	0
2022-09-28	67.00	67.00	67.00	67.00	0
2022-09-27	67.00	67.00	67.00	67.00	0
2022-09-26	67.00	67.00	67.00	67.00	0
2022-09-23	67.00	67.00	67.00	67.00	0
2022-09-22	67.00	67.00	67.00	67.00	0
2022-09-21	67.00	67.00	67.00	67.00	0
2022-09-20	67.00	67.00	67.00	67.00	0
2022-09-19	67.00	67.00	67.00	67.00	0
2022-09-16	67.00	67.00	67.00	67.00	0
2022-09-15	71.50	71.50	67.00	67.00	0
2022-09-14	71.50	71.50	71.50	71.50	0
2022-09-13	71.50	71.50	71.50	71.50	0
2022-09-12	71.50	71.50	71.50	71.50	0
2022-09-09	71.50	71.50	71.50	71.50	0
2022-09-08	71.50	71.50	71.50	71.50	0
2022-09-07	71.50	71.50	71.50	71.50	33,130
2022-09-06	71.50	71.50	71.50	71.50	0
2022-09-05	71.50	71.50	71.50	71.50	0
2022-09-02	71.50	71.50	71.50	71.50	0
2022-09-01	71.50	71.50	71.50	71.50	0
2022-08-31	71.50	71.50	71.50	71.50	0
2022-08-30	71.50	71.50	71.50	71.50	0
2022-08-29	71.50	71.50	71.50	71.50	0
2022-08-26	71.50	71.50	71.50	71.50	0
2022-08-25	71.50	71.50	71.50	71.50	0
2022-08-24	71.50	71.50	71.50	71.50	0
2022-08-23	71.50	71.50	71.50	71.50	0
2022-08-22	71.50	71.50	71.50	71.50	0
2022-08-19	71.50	71.50	71.50	71.50	0
2022-08-18	78.00	78.00	71.50	71.50	1,000
2022-08-17	78.00	78.00	78.00	78.00	0
2022-08-16	78.00	78.00	78.00	78.00	0
2022-08-15	78.00	78.00	78.00	78.00	0
2022-08-12	78.00	78.00	78.00	78.00	0
2022-08-11	78.00	78.00	78.00	78.00	0
2022-08-10	78.00	78.00	78.00	78.00	0
2022-08-09	78.00	78.00	78.00	78.00	0
2022-08-08	78.00	78.00	78.00	78.00	0
2022-08-05	78.00	78.00	78.00	78.00	0
2022-08-04	78.00	78.00	78.00	78.00	0
2022-08-03	78.00	78.00	78.00	78.00	0
2022-08-02	78.00	78.00	78.00	78.00	0
2022-08-01	78.00	78.00	78.00	78.00	0
2022-07-29	78.00	78.00	78.00	78.00	0
2022-07-28	78.00	78.00	78.00	78.00	0
2022-07-27	78.00	78.00	78.00	78.00	0
2022-07-26	78.00	78.00	78.00	78.00	0
2022-07-25	80.00	80.00	78.00	78.00	0
2022-07-22	80.00	80.00	80.00	80.00	0
2022-07-21	80.00	80.00	80.00	80.00	0
2022-07-20	80.00	80.00	80.00	80.00	0
2022-07-19	80.00	80.00	80.00	80.00	0
2022-07-18	80.00	80.00	80.00	80.00	0
2022-07-15	80.00	80.00	80.00	80.00	0
2022-07-14	80.00	80.00	80.00	80.00	0
2022-07-13	80.00	80.00	80.00	80.00	0
2022-07-12	80.00	80.00	80.00	80.00	0
2022-07-11	80.00	80.00	80.00	80.00	0
2022-07-08	80.00	80.00	80.00	80.00	0
2022-07-07	80.00	80.00	80.00	80.00	700
2022-07-06	80.00	80.00	80.00	80.00	0
2022-07-05	80.00	80.00	80.00	80.00	0
2022-07-04	80.00	80.00	80.00	80.00	0
2022-07-01	76.00	80.00	76.00	80.00	700
2022-06-30	76.00	76.00	76.00	76.00	0
2022-06-29	76.00	76.00	76.00	76.00	0
2022-06-28	76.00	76.00	76.00	76.00	0
2022-06-27	87.50	87.50	75.00	76.00	0
2022-06-24	76.00	76.00	76.00	76.00	0
2022-06-23	76.00	76.00	76.00	76.00	0
2022-06-22	76.00	76.00	76.00	76.00	0
2022-06-21	76.00	76.00	76.00	76.00	0
2022-06-20	76.00	76.00	76.00	76.00	0
2022-06-17	77.50	77.50	77.50	77.50	0
2022-06-16	77.50	77.50	77.50	77.50	0
2022-06-15	77.50	77.50	77.50	77.50	0
2022-06-14	77.50	77.50	77.50	77.50	0
2022-06-13	77.50	77.50	77.50	77.50	0
2022-06-10	77.50	77.50	77.50	77.50	0
2022-06-09	77.50	77.50	77.50	77.50	0
2022-06-08	77.50	77.50	77.50	77.50	0
2022-06-07	77.50	77.50	77.50	77.50	0
2022-06-06	77.50	77.50	77.50	77.50	0
2022-06-03	77.50	77.50	77.50	77.50	0
2022-06-02	77.50	77.50	77.50	77.50	0
2022-06-01	77.50	77.50	77.50	77.50	0
2022-05-31	77.50	77.50	77.50	77.50	0
2022-05-30	77.50	77.50	77.50	77.50	0
2022-05-27	77.50	77.50	77.50	77.50	0
2022-05-26	77.50	77.50	77.50	77.50	0
2022-05-25	77.50	77.50	77.50	77.50	0
2022-05-24	77.50	77.50	77.50	77.50	0
2022-05-23	77.50	77.50	77.50	77.50	0
2022-05-20	77.50	77.50	77.50	77.50	312
2022-05-19	77.50	77.50	77.50	77.50	0
2022-05-18	77.50	77.50	77.50	77.50	0
2022-05-17	77.50	87.50	75.00	77.50	0
2022-05-16	77.50	77.50	77.50	77.50	0
2022-05-13	77.50	77.50	77.50	77.50	0
2022-05-12	87.50	87.50	75.00	77.50	0
2022-05-11	77.50	77.50	77.50	77.50	0
2022-05-10	77.50	77.50	77.50	77.50	0
2022-05-09	77.50	77.50	77.50	77.50	0
2022-05-06	77.50	77.50	77.50	77.50	0
2022-05-05	77.50	77.50	77.50	77.50	0
2022-05-04	77.50	77.50	77.50	77.50	0
2022-05-03	77.50	77.50	77.50	77.50	0
2022-05-02	77.50	77.50	77.50	77.50	0
2022-04-29	77.50	77.50	77.50	77.50	0
2022-04-28	77.50	77.50	77.50	77.50	0
2022-04-27	77.50	77.50	77.50	77.50	0
2022-04-26	80.00	80.00	77.50	77.50	3,212
2022-04-25	80.00	80.00	80.00	80.00	0
2022-04-22	80.00	80.00	80.00	80.00	0
2022-04-21	80.00	80.00	75.00	80.00	0
2022-04-20	80.00	80.00	80.00	80.00	0
2022-04-19	80.00	87.50	75.00	80.00	0
2022-04-18	80.00	80.00	80.00	80.00	0
2022-04-15	80.00	80.00	80.00	80.00	0
2022-04-14	80.00	80.00	75.00	80.00	0
2022-04-13	80.00	80.00	80.00	80.00	0
2022-04-12	80.00	80.00	80.00	80.00	0
2022-04-11	80.00	80.00	80.00	80.00	0
2022-04-08	80.00	80.00	75.00	80.00	0
2022-04-07	80.00	80.00	75.00	80.00	30,649
2022-04-06	85.00	85.00	80.00	80.00	0
2022-04-05	85.00	85.00	85.00	85.00	0
2022-04-04	85.00	85.00	85.00	85.00	0
2022-04-01	85.00	85.00	80.00	85.00	0
2022-03-31	87.50	87.50	80.00	85.00	0
2022-03-30	85.00	85.00	85.00	85.00	0
2022-03-29	87.50	87.50	80.00	85.00	9,247
2022-03-28	85.00	85.00	85.00	85.00	0
2022-03-25	85.00	85.00	80.00	85.00	0
2022-03-24	85.00	85.00	85.00	85.00	0
2022-03-23	85.00	85.00	85.00	85.00	0
2022-03-22	85.00	85.00	85.00	85.00	0
2022-03-21	85.00	85.00	85.00	85.00	0
2022-03-18	85.00	85.00	85.00	85.00	0
2022-03-17	85.00	85.00	85.00	85.00	0
2022-03-16	85.00	85.00	85.00	85.00	0
2022-03-15	85.00	85.00	85.00	85.00	0
2022-03-14	85.00	85.00	85.00	85.00	0
2022-03-11	85.00	85.00	85.00	85.00	0
2022-03-10	85.00	85.00	85.00	85.00	0
2022-03-09	85.00	85.00	85.00	85.00	0
2022-03-08	85.00	85.00	85.00	85.00	0
2022-03-07	85.00	85.00	85.00	85.00	0
2022-03-04	85.00	85.00	85.00	85.00	0
2022-03-03	85.00	85.00	85.00	85.00	0
2022-03-02	85.00	85.00	85.00	85.00	0
2022-03-01	85.00	85.00	85.00	85.00	0
2022-02-28	85.00	85.00	85.00	85.00	0
2022-02-25	85.00	85.00	85.00	85.00	0
2022-02-24	85.00	85.00	85.00	85.00	0
2022-02-23	85.00	85.00	85.00	85.00	0
2022-02-22	85.00	85.00	85.00	85.00	0
2022-02-21	85.00	87.50	80.00	85.00	0
2022-02-18	85.00	85.00	85.00	85.00	0
2022-02-17	85.00	85.00	85.00	85.00	0
2022-02-16	85.00	85.00	85.00	85.00	0
2022-02-15	85.00	85.00	85.00	85.00	0
2022-02-14	85.00	85.00	85.00	85.00	0
2022-02-11	85.00	85.00	85.00	85.00	0
2022-02-10	85.00	85.00	85.00	85.00	0
2022-02-09	85.00	85.00	85.00	85.00	0
2022-02-08	85.00	85.00	85.00	85.00	0
2022-02-07	85.00	85.00	80.00	85.00	0
2022-02-04	85.00	85.00	85.00	85.00	0
2022-02-03	85.00	85.00	85.00	85.00	0
2022-02-02	85.00	85.00	85.00	85.00	0
2022-02-01	85.00	85.00	85.00	85.00	0
2022-01-31	85.00	85.00	85.00	85.00	0
2022-01-28	85.00	85.00	85.00	85.00	0
2022-01-27	85.00	85.00	85.00	85.00	0
2022-01-26	85.00	87.50	80.00	85.00	0
2022-01-25	85.00	85.00	85.00	85.00	0
2022-01-24	85.00	85.00	85.00	85.00	0
2022-01-21	85.00	85.00	85.00	85.00	0
2022-01-20	85.00	85.00	85.00	85.00	0
2022-01-19	85.00	85.00	85.00	85.00	0
2022-01-18	85.00	85.00	85.00	85.00	0
2022-01-17	85.00	85.00	85.00	85.00	0
2022-01-14	85.00	85.00	85.00	85.00	0
2022-01-13	85.00	85.00	85.00	85.00	0
2022-01-12	85.00	85.00	85.00	85.00	0
2022-01-11	85.00	85.00	85.00	85.00	0
2022-01-10	85.00	85.00	85.00	85.00	0
2022-01-07	85.00	87.50	80.00	85.00	0
2022-01-06	85.00	85.00	85.00	85.00	0
2022-01-05	85.00	85.00	85.00	85.00	0
2022-01-04	85.00	85.00	85.00	85.00	0
2022-01-03	85.00	85.00	85.00	85.00	0
2021-12-31	85.00	85.00	85.00	85.00	0
2021-12-30	85.00	87.50	80.00	85.00	0
2021-12-29	85.00	85.00	85.00	85.00	0
2021-12-28	85.00	85.00	85.00	85.00	0
2021-12-27	85.00	85.00	85.00	85.00	0
2021-12-24	85.00	85.00	85.00	85.00	0
2021-12-23	85.00	85.00	85.00	85.00	0
2021-12-22	85.00	85.00	85.00	85.00	0
2021-12-21	85.00	85.00	85.00	85.00	0
2021-12-20	85.00	85.00	85.00	85.00	2,211
2021-12-17	85.00	85.00	85.00	85.00	131,000
2021-12-16	85.00	85.00	85.00	85.00	0
2021-12-15	85.00	85.00	85.00	85.00	0
2021-12-14	85.00	85.00	85.00	85.00	0
2021-12-13	85.00	85.00	85.00	85.00	0
2021-12-10	85.00	85.00	85.00	85.00	0
2021-12-09	85.00	85.00	85.00	85.00	0
2021-12-08	85.00	85.00	85.00	85.00	0
2021-12-07	85.00	85.00	85.00	85.00	0
2021-12-06	85.00	85.00	85.00	85.00	0
2021-12-03	85.00	85.00	85.00	85.00	0
2021-12-02	85.00	85.00	85.00	85.00	0
2021-12-01	87.50	87.50	80.00	85.00	0
2021-11-30	85.00	85.00	85.00	85.00	0
2021-11-29	85.00	85.00	85.00	85.00	0
2021-11-26	85.00	85.00	85.00	85.00	0
2021-11-25	85.00	85.00	85.00	85.00	0
2021-11-24	87.50	87.50	80.00	85.00	0
2021-11-23	85.00	85.00	85.00	85.00	0
2021-11-22	85.00	85.00	80.00	85.00	0
2021-11-19	85.00	85.00	85.00	85.00	0
2021-11-18	85.00	85.00	85.00	85.00	0
2021-11-17	85.00	85.00	85.00	85.00	0
2021-11-16	85.00	85.00	85.00	85.00	0
2021-11-15	85.00	85.00	85.00	85.00	0
2021-11-12	85.00	85.00	85.00	85.00	0
2021-11-11	85.00	85.00	85.00	85.00	0
2021-11-10	85.00	85.00	85.00	85.00	0
2021-11-09	80.00	85.00	80.00	85.00	3,000
2021-11-08	80.00	80.00	80.00	80.00	0
2021-11-05	82.50	82.50	80.00	80.00	0
2021-11-04	82.50	82.50	82.50	82.50	0
2021-11-03	82.50	82.50	82.50	82.50	0
2021-11-02	82.50	82.50	82.50	82.50	0
2021-11-01	82.50	82.50	82.50	82.50	0
2021-10-29	82.50	82.50	82.50	82.50	0
2021-10-28	82.50	82.50	82.50	82.50	0
2021-10-27	87.50	87.50	82.50	82.50	0
2021-10-26	87.50	87.50	87.50	87.50	0
2021-10-25	87.50	87.50	87.50	87.50	0
2021-10-22	87.50	87.50	87.50	87.50	0
2021-10-21	87.50	87.50	87.50	87.50	0
2021-10-20	87.50	87.50	87.50	87.50	0
2021-10-19	87.50	87.50	87.50	87.50	0
2021-10-18	87.50	87.50	80.00	87.50	0
2021-10-15	87.50	87.50	87.50	87.50	0
2021-10-14	87.50	87.50	87.50	87.50	0
2021-10-13	87.50	87.50	87.50	87.50	0
2021-10-12	87.50	87.50	87.50	87.50	0
2021-10-11	87.50	87.50	87.50	87.50	0
2021-10-08	87.50	87.50	87.50	87.50	0
2021-10-07	87.50	87.50	87.50	87.50	0
2021-10-06	87.50	87.50	87.50	87.50	0
2021-10-05	87.50	87.50	87.50	87.50	0
2021-10-04	87.50	87.50	87.50	87.50	0
2021-10-01	87.50	87.50	87.50	87.50	0
2021-09-30	87.50	87.50	87.50	87.50	0
2021-09-29	87.50	87.50	87.50	87.50	0
2021-09-28	87.50	87.50	87.50	87.50	0
2021-09-27	87.50	87.50	87.50	87.50	0
2021-09-24	87.50	87.50	80.00	87.50	0
2021-09-23	87.50	87.50	87.50	87.50	0
2021-09-22	87.50	87.50	87.50	87.50	0
2021-09-21	87.50	87.50	80.00	87.50	0
2021-09-20	87.50	87.50	87.50	87.50	0
2021-09-17	87.50	87.50	87.50	87.50	0
2021-09-16	87.50	87.50	87.50	87.50	0
2021-09-15	87.50	87.50	87.50	87.50	0
2021-09-14	87.50	87.50	80.00	87.50	0
2021-09-13	87.50	87.50	87.50	87.50	128,000
2021-09-10	87.50	87.50	87.50	87.50	0
2021-09-09	87.50	87.50	87.50	87.50	0
2021-09-08	87.50	87.50	87.50	87.50	0
2021-09-07	87.50	87.50	87.50	87.50	0
2021-09-06	87.50	87.50	87.50	87.50	0
2021-09-03	87.50	87.50	87.50	87.50	0
2021-09-02	87.50	87.50	87.50	87.50	0
2021-09-01	87.50	87.50	87.50	87.50	0
2021-08-31	87.50	87.50	87.50	87.50	0
2021-08-30	87.50	87.50	87.50	87.50	0
2021-08-27	87.50	87.50	87.50	87.50	0
2021-08-26	87.50	87.50	87.50	87.50	0
2021-08-25	87.50	87.50	87.50	87.50	0
2021-08-24	87.50	87.50	87.50	87.50	0
2021-08-23	87.50	87.50	87.50	87.50	0
2021-08-20	87.50	87.50	87.50	87.50	0
2021-08-19	87.50	87.50	87.50	87.50	0
2021-08-18	87.50	87.50	80.00	87.50	0
2021-08-17	87.50	87.50	87.50	87.50	0
2021-08-16	87.50	87.50	87.50	87.50	0
2021-08-13	87.50	87.50	87.50	87.50	0
2021-08-12	87.50	87.50	87.50	87.50	0
2021-08-11	87.50	87.50	87.50	87.50	0
2021-08-10	87.50	87.50	87.50	87.50	0
2021-08-09	87.50	87.50	80.00	87.50	0
2021-08-06	87.50	87.50	87.50	87.50	0
2021-08-05	87.50	87.50	87.50	87.50	0
2021-08-04	87.50	87.50	80.00	87.50	0
2021-08-03	87.50	87.50	87.50	87.50	0
2021-08-02	87.50	87.50	87.50	87.50	0
2021-07-30	92.50	92.50	87.50	87.50	0
2021-07-29	92.50	92.50	92.50	92.50	0
2021-07-28	92.50	92.50	92.50	92.50	19,468
2021-07-27	92.50	92.50	92.50	92.50	0
2021-07-26	92.50	92.50	92.50	92.50	0
2021-07-23	92.50	92.50	92.50	92.50	0
2021-07-22	92.50	92.50	92.50	92.50	0
2021-07-21	92.50	92.50	92.50	92.50	0
2021-07-20	92.50	92.50	92.50	92.50	0
2021-07-19	92.50	92.50	92.50	92.50	0
2021-07-16	92.50	92.50	92.50	92.50	0
2021-07-15	92.50	92.50	92.50	92.50	0
2021-07-14	92.50	92.50	92.50	92.50	40,457
2021-07-13	92.50	92.50	92.50	92.50	0
2021-07-12	95.00	95.00	92.50	92.50	0
2021-07-09	95.00	95.00	95.00	95.00	0
2021-07-08	87.50	95.00	87.50	95.00	0
2021-07-07	95.00	95.00	87.50	95.00	0
2021-07-06	95.00	95.00	95.00	95.00	0
2021-07-05	87.50	95.00	87.50	95.00	0
2021-07-02	95.00	95.00	95.00	95.00	0
2021-07-01	95.00	95.00	95.00	95.00	0
2021-06-30	95.00	95.00	95.00	95.00	0
2021-06-29	95.00	95.00	95.00	95.00	0
2021-06-28	95.00	95.00	95.00	95.00	0
2021-06-25	95.00	95.00	95.00	95.00	0
2021-06-24	95.00	95.00	95.00	95.00	0
2021-06-23	95.00	95.00	95.00	95.00	0
2021-06-22	95.00	95.00	95.00	95.00	0
2021-06-21	95.00	95.00	95.00	95.00	0
2021-06-18	95.00	95.00	95.00	95.00	0
2021-06-17	95.00	95.00	95.00	95.00	0
2021-06-16	95.00	95.00	95.00	95.00	0
2021-06-15	95.00	95.00	95.00	95.00	0
2021-06-14	95.00	95.00	95.00	95.00	0
2021-06-11	95.00	95.00	95.00	95.00	0
2021-06-10	87.50	95.00	87.50	95.00	0
2021-06-09	95.00	95.00	95.00	95.00	0
2021-06-08	95.00	95.00	95.00	95.00	0
2021-06-07	95.00	95.00	95.00	95.00	0
2021-06-04	95.00	95.00	95.00	95.00	0
2021-06-03	95.00	95.00	95.00	95.00	0
2021-06-02	95.00	95.00	95.00	95.00	0
2021-06-01	95.00	95.00	95.00	95.00	0
2021-05-28	95.00	95.00	95.00	95.00	0
2021-05-27	95.00	95.00	95.00	95.00	0
2021-05-26	95.00	95.00	95.00	95.00	0
2021-05-25	95.00	95.00	95.00	95.00	0
2021-05-24	95.00	95.00	95.00	95.00	0
2021-05-21	95.00	95.00	95.00	95.00	0
2021-05-20	95.00	95.00	95.00	95.00	0
2021-05-19	95.00	95.00	95.00	95.00	0
2021-05-18	95.00	95.00	95.00	95.00	0
2021-05-17	95.00	95.00	95.00	95.00	0
2021-05-14	95.00	95.00	95.00	95.00	0
2021-05-13	95.00	95.00	95.00	95.00	0
2021-05-12	95.00	95.00	95.00	95.00	0
2021-05-11	95.00	95.00	95.00	95.00	0
2021-05-10	95.00	95.00	95.00	95.00	0
2021-05-07	95.00	95.00	95.00	95.00	0
2021-05-06	95.00	95.00	95.00	95.00	0
2021-05-05	95.00	95.00	90.00	95.00	0
2021-05-04	90.00	95.00	85.00	95.00	0
2021-04-30	90.00	90.00	90.00	90.00	30
2021-04-29	90.00	90.00	90.00	90.00	0
2021-04-28	90.00	90.00	90.00	90.00	0
2021-04-27	90.00	90.00	90.00	90.00	0
2021-04-26	90.00	90.00	90.00	90.00	0
2021-04-23	90.00	90.00	90.00	90.00	0
2021-04-22	90.00	90.00	90.00	90.00	0
2021-04-21	90.00	90.00	90.00	90.00	0
2021-04-20	90.00	90.00	90.00	90.00	0
2021-04-19	90.00	90.00	90.00	90.00	0
2021-04-16	90.00	90.00	90.00	90.00	0
2021-04-15	90.00	90.00	90.00	90.00	0
2021-04-14	90.00	90.00	90.00	90.00	0
2021-04-13	90.00	90.00	90.00	90.00	0
2021-04-12	90.00	90.00	90.00	90.00	0
2021-04-09	84.00	90.00	84.00	90.00	3,212
2021-04-08	84.00	84.00	84.00	84.00	0
2021-04-07	84.00	84.00	84.00	84.00	0
2021-04-06	84.00	84.00	84.00	84.00	0
2021-04-01	79.00	84.00	79.00	84.00	0
2021-03-31	79.00	79.00	79.00	79.00	0
2021-03-30	79.00	79.00	79.00	79.00	0
2021-03-29	79.00	79.00	79.00	79.00	0
2021-03-26	79.00	79.00	79.00	79.00	0
2021-03-25	79.00	79.00	74.00	79.00	0
2021-03-24	79.00	79.00	79.00	79.00	0
2021-03-23	78.50	79.50	78.50	79.00	0
2021-03-22	78.50	78.50	78.50	78.50	0
2021-03-19	78.50	78.50	78.50	78.50	0
2021-03-18	78.50	78.50	78.50	78.50	0
2021-03-17	78.50	78.50	78.50	78.50	0
2021-03-16	78.50	78.50	78.50	78.50	0
2021-03-15	78.50	78.50	78.50	78.50	0
2021-03-12	78.50	78.50	78.50	78.50	0
2021-03-11	78.50	78.50	78.50	78.50	0
2021-03-10	78.50	78.50	78.50	78.50	4,281
2021-03-09	78.50	78.50	78.50	78.50	0
2021-03-08	78.50	78.50	78.50	78.50	0
2021-03-05	78.50	78.50	78.50	78.50	0
2021-03-04	78.50	78.50	78.50	78.50	0
2021-03-03	78.50	78.50	78.50	78.50	0
2021-03-02	78.50	78.50	78.50	78.50	0
2021-03-01	70.00	78.50	70.00	78.50	0
2021-02-26	77.00	77.00	70.00	70.00	1,000
2021-02-25	77.00	77.00	77.00	77.00	0
2021-02-24	77.00	77.00	77.00	77.00	0
2021-02-23	77.00	77.00	77.00	77.00	0
2021-02-22	77.00	77.00	77.00	77.00	0
2021-02-19	77.00	77.00	77.00	77.00	0
2021-02-18	77.00	77.00	70.00	77.00	0
2021-02-17	77.00	77.00	77.00	77.00	0
2021-02-16	77.00	77.00	77.00	77.00	20,818
2021-02-15	77.00	77.00	77.00	77.00	0
2021-02-12	77.00	77.00	77.00	77.00	0
2021-02-11	77.00	77.00	77.00	77.00	0
2021-02-10	77.00	77.00	77.00	77.00	0
2021-02-09	77.00	77.00	70.00	77.00	0
2021-02-08	77.00	77.00	77.00	77.00	0
2021-02-05	77.00	77.00	77.00	77.00	0
2021-02-04	77.00	77.00	77.00	77.00	0
2021-02-03	77.00	77.00	77.00	77.00	0
2021-02-02	77.00	77.00	77.00	77.00	0
2021-02-01	77.00	77.00	77.00	77.00	0
2021-01-29	77.00	77.00	77.00	77.00	0
2021-01-28	77.00	77.00	77.00	77.00	0
2021-01-27	77.00	77.00	77.00	77.00	0
2021-01-26	77.00	77.00	77.00	77.00	0
2021-01-25	77.00	77.00	77.00	77.00	0
2021-01-22	77.00	77.00	77.00	77.00	0
2021-01-21	77.00	77.00	77.00	77.00	0
2021-01-20	77.00	77.00	77.00	77.00	0
2021-01-19	72.50	77.00	70.00	77.00	0
2021-01-18	77.00	77.00	77.00	77.00	0
2021-01-15	77.00	77.00	77.00	77.00	0
2021-01-14	77.00	77.00	77.00	77.00	0
2021-01-13	77.00	77.00	77.00	77.00	5,855
2021-01-12	77.00	77.00	77.00	77.00	0
2021-01-11	77.00	77.00	77.00	77.00	0
2021-01-08	72.00	77.00	72.00	77.00	0
2021-01-07	72.00	72.00	72.00	72.00	0
2021-01-06	68.50	72.00	68.50	72.00	1,000
2021-01-05	68.50	68.50	68.50	68.50	0
2021-01-04	63.00	68.50	63.00	68.50	4,366
2020-12-31	63.00	63.00	63.00	63.00	0
2020-12-30	63.00	63.00	63.00	63.00	0
2020-12-29	63.00	63.00	63.00	63.00	0
2020-12-24	63.00	63.00	63.00	63.00	0
2020-12-23	63.00	63.00	63.00	63.00	4,975
2020-12-22	63.00	63.00	63.00	63.00	0
2020-12-21	63.00	63.00	63.00	63.00	0
2020-12-18	63.00	63.00	63.00	63.00	0
2020-12-17	63.00	63.00	63.00	63.00	0
2020-12-16	63.00	63.00	63.00	63.00	0
2020-12-15	63.00	63.00	63.00	63.00	0
2020-12-14	63.00	63.00	57.50	63.00	0
2020-12-11	63.00	63.00	63.00	63.00	4,855
2020-12-10	63.00	63.00	63.00	63.00	0
2020-12-09	63.00	63.00	63.00	63.00	0
2020-12-08	63.00	63.00	63.00	63.00	0
2020-12-07	63.00	63.00	63.00	63.00	0
2020-12-04	63.00	63.00	63.00	63.00	0
2020-12-03	63.00	63.00	63.00	63.00	0
2020-12-02	63.00	63.00	63.00	63.00	0
2020-12-01	63.00	63.00	63.00	63.00	0
2020-11-30	63.00	63.00	63.00	63.00	0
2020-11-27	63.00	63.00	63.00	63.00	0
2020-11-26	63.00	63.00	63.00	63.00	0
2020-11-25	63.00	63.00	63.00	63.00	0
2020-11-24	63.00	63.00	63.00	63.00	0
2020-11-23	63.00	63.00	63.00	63.00	0
2020-11-20	63.00	63.00	63.00	63.00	0
2020-11-19	63.00	63.00	63.00	63.00	0
2020-11-18	63.00	63.00	63.00	63.00	0
2020-11-17	63.00	63.00	63.00	63.00	0
2020-11-16	63.00	63.00	63.00	63.00	0
2020-11-13	63.00	63.00	57.50	63.00	0
2020-11-12	63.00	63.00	57.50	63.00	0
2020-11-11	63.00	63.00	63.00	63.00	0
2020-11-10	63.00	63.00	63.00	63.00	0
2020-11-09	63.00	63.00	63.00	63.00	0
2020-11-06	63.00	63.00	63.00	63.00	0
2020-11-05	63.00	63.00	63.00	63.00	0
2020-11-04	63.00	63.00	63.00	63.00	0
2020-11-03	63.00	63.00	63.00	63.00	0
2020-11-02	63.00	63.00	63.00	63.00	0
2020-10-30	63.00	63.00	63.00	63.00	0
2020-10-29	63.00	63.00	63.00	63.00	0
2020-10-28	63.00	63.00	63.00	63.00	0
2020-10-27	63.00	63.00	63.00	63.00	0
2020-10-26	63.00	63.00	63.00	63.00	0
2020-10-23	63.00	63.00	63.00	63.00	0
2020-10-22	62.75	65.50	57.50	63.00	3,571
2020-10-21	56.25	62.75	56.25	62.75	2,000
2020-10-20	56.25	56.25	56.25	56.25	0
2020-10-16	56.25	56.25	56.25	56.25	0
2020-10-15	56.25	56.25	56.25	56.25	0
2020-10-14	56.25	56.25	56.25	56.25	0
2020-10-13	56.25	56.25	56.25	56.25	0
2020-10-12	56.25	56.25	51.00	56.25	0
2020-10-09	56.25	56.25	56.25	56.25	0
2020-10-08	56.25	56.25	56.25	56.25	0
2020-10-07	56.25	56.25	51.00	56.25	0
2020-10-06	56.25	56.25	56.25	56.25	0
2020-10-05	56.25	56.25	56.25	56.25	0
2020-10-02	56.25	56.25	56.25	56.25	0
2020-10-01	51.75	56.25	51.75	56.25	5,829
2020-09-30	51.75	51.75	51.75	51.75	0
2020-09-29	51.75	51.75	51.75	51.75	0
2020-09-28	51.75	57.50	48.00	51.75	97,418
2020-09-25	51.75	51.75	51.75	51.75	0
2020-09-24	51.75	51.75	51.75	51.75	0
2020-09-23	51.75	51.75	51.75	51.75	0
2020-09-22	51.75	51.75	48.00	51.75	0
2020-09-21	51.75	51.75	51.75	51.75	0
2020-09-18	51.75	51.75	51.75	51.75	0
2020-09-17	51.75	51.75	51.75	51.75	1,000
2020-09-16	51.75	51.75	51.75	51.75	0
2020-09-15	51.75	51.75	51.75	51.75	0
2020-09-14	51.75	51.75	51.75	51.75	0
2020-09-11	51.75	51.75	51.75	51.75	0
2020-09-10	51.75	51.75	51.75	51.75	0
2020-09-09	51.75	51.75	51.75	51.75	0
2020-09-08	51.75	51.75	51.75	51.75	0
2020-09-07	51.75	51.75	51.75	51.75	0
2020-09-04	51.75	51.75	51.75	51.75	0
2020-09-03	51.75	51.75	51.75	51.75	0
2020-09-02	51.75	51.75	51.75	51.75	0
2020-09-01	51.75	51.75	51.75	51.75	0
2020-08-28	51.75	51.75	51.75	51.75	0
2020-08-27	51.75	51.75	51.75	51.75	0
2020-08-26	51.75	51.75	51.75	51.75	0
2020-08-25	51.75	51.75	51.75	51.75	0
2020-08-24	51.75	51.75	51.75	51.75	0
2020-08-21	51.75	51.75	51.75	51.75	0
2020-08-20	57.50	57.50	48.00	51.75	0
2020-08-19	51.75	51.75	51.75	51.75	0
2020-08-18	51.75	51.75	51.75	51.75	0
2020-08-17	51.75	51.75	51.75	51.75	0
2020-08-14	51.75	51.75	48.00	51.75	0
2020-08-13	51.75	51.75	51.75	51.75	0
2020-08-12	51.75	51.75	51.75	51.75	0
2020-08-11	51.75	51.75	51.75	51.75	0
2020-08-10	51.75	51.75	51.75	51.75	0
2020-08-07	51.75	51.75	51.75	51.75	0
2020-08-06	51.75	51.75	51.75	51.75	0
2020-08-05	51.75	51.75	51.75	51.75	0
2020-08-04	51.75	51.75	51.75	51.75	0
2020-08-03	51.75	51.75	51.75	51.75	0
2020-07-31	51.75	51.75	51.75	51.75	0
2020-07-30	51.75	51.75	48.00	51.75	0
2020-07-29	51.75	51.75	51.75	51.75	0
2020-07-28	51.75	51.75	51.75	51.75	0
2020-07-27	51.75	51.75	51.75	51.75	0
2020-07-24	51.75	51.75	51.75	51.75	0
2020-07-23	51.75	51.75	51.75	51.75	0
2020-07-22	51.75	51.75	51.75	51.75	0
2020-07-21	51.75	51.75	51.75	51.75	0
2020-07-20	51.75	51.75	51.75	51.75	0
2020-07-17	51.75	51.75	51.75	51.75	0
2020-07-16	51.75	51.75	51.75	51.75	0
2020-07-15	51.75	51.75	51.75	51.75	0
2020-07-14	51.75	51.75	51.75	51.75	0
2020-07-13	51.75	51.75	51.75	51.75	0
2020-07-10	51.75	51.75	51.75	51.75	0
2020-07-09	51.75	51.75	51.75	51.75	0
2020-07-08	51.75	51.75	51.75	51.75	0
2020-07-07	51.75	51.75	51.75	51.75	0
2020-07-06	51.75	51.75	51.75	51.75	0
2020-07-03	51.75	51.75	48.00	51.75	0
2020-07-02	51.75	51.75	51.75	51.75	0
2020-07-01	51.75	57.50	48.00	51.75	0
2020-06-30	51.75	51.75	51.75	51.75	0
2020-06-29	51.75	51.75	51.75	51.75	0
2020-06-26	51.75	51.75	51.75	51.75	0
2020-06-25	51.75	51.75	51.75	51.75	0
2020-06-24	51.75	51.75	51.75	51.75	0
2020-06-23	51.75	51.75	51.75	51.75	0
2020-06-22	51.75	51.75	51.75	51.75	0
2020-06-19	51.75	51.75	51.75	51.75	0
2020-06-18	51.75	51.75	51.75	51.75	0
2020-06-17	51.75	51.75	51.75	51.75	0
2020-06-16	51.75	51.75	51.75	51.75	0
2020-06-15	51.85	51.85	51.75	51.75	0
2020-06-12	53.25	53.25	53.25	53.25	0
2020-06-11	53.25	57.50	49.00	53.25	0
2020-06-10	53.25	53.25	53.25	53.25	0
2020-06-09	53.25	57.50	49.00	53.25	0
2020-06-08	53.25	53.25	53.25	53.25	0
2020-06-05	53.25	57.50	53.25	57.50	0
2020-06-04	53.25	53.25	53.25	53.25	0
2020-06-03	53.25	53.25	53.25	53.25	215
2020-06-02	57.50	57.50	49.00	53.25	0
2020-06-01	53.25	53.25	53.25	53.25	0
2020-05-29	53.25	53.25	53.25	53.25	0
2020-05-28	53.25	53.25	53.25	53.25	0
2020-05-27	53.25	53.25	53.25	53.25	0
2020-05-26	53.25	53.25	53.25	53.25	0
2020-05-22	53.25	53.25	53.25	53.25	0
2020-05-21	53.25	53.25	53.25	53.25	0
2020-05-20	53.25	53.25	53.25	53.25	0
2020-05-19	53.25	53.25	53.25	53.25	0
2020-05-18	53.25	53.25	53.25	53.25	0
2020-05-15	53.25	53.25	53.25	53.25	0
2020-05-14	53.25	53.25	53.25	53.25	0
2020-05-13	53.25	53.25	53.25	53.25	0
2020-05-12	53.25	53.25	53.25	53.25	0
2020-05-11	53.25	53.25	53.25	53.25	0
2020-05-07	53.25	53.25	53.25	53.25	0
2020-05-06	53.25	53.25	53.25	53.25	0
2020-05-05	53.25	53.25	53.25	53.25	0
2020-05-04	53.25	53.25	53.25	53.25	0
2020-05-01	53.25	53.25	53.25	53.25	0
2020-04-30	53.25	53.25	53.25	53.25	0
2020-04-29	53.25	53.25	53.25	53.25	0
2020-04-28	63.00	63.00	49.00	63.00	0
2020-04-27	63.00	63.00	63.00	63.00	0
2020-04-24	63.00	63.00	63.00	63.00	0
2020-04-23	63.00	63.00	63.00	63.00	0
2020-04-22	63.00	63.00	63.00	63.00	0
2020-04-21	63.00	63.00	63.00	63.00	0
2020-04-20	63.00	63.00	63.00	63.00	0
2020-04-17	63.00	63.00	63.00	63.00	0
2020-04-16	63.00	63.00	63.00	63.00	0
2020-04-15	63.00	63.00	63.00	63.00	0
2020-04-14	63.00	63.00	63.00	63.00	0
2020-04-09	63.00	63.00	63.00	63.00	0
2020-04-08	63.00	63.00	63.00	63.00	0
2020-04-07	63.00	63.00	63.00	63.00	0
2020-04-06	63.00	63.00	63.00	63.00	0
2020-04-03	63.00	63.00	63.00	63.00	0
2020-04-03	63.00	63.00	63.00	63.00	0
2020-04-02	63.00	63.00	63.00	63.00	0
2020-04-02	63.00	63.00	63.00	63.00	0
2020-04-01	63.00	63.00	63.00	63.00	0
2020-04-01	63.00	63.00	63.00	63.00	0
2020-03-31	63.00	63.00	63.00	63.00	0
2020-03-30	63.00	63.00	63.00	63.00	0
2020-03-27	63.00	63.00	63.00	63.00	0
2020-03-26	63.00	63.00	63.00	63.00	0
2020-03-25	63.00	63.00	63.00	63.00	0
2020-03-24	63.00	63.00	63.00	63.00	0
2020-03-23	63.00	63.00	63.00	63.00	0
2020-03-20	63.00	63.00	63.00	63.00	0
2020-03-19	63.00	63.00	63.00	63.00	0
2020-03-18	65.00	65.00	58.00	65.00	0
2020-03-17	65.00	65.00	65.00	65.00	0
2020-03-16	65.00	65.00	65.00	65.00	0
2020-03-13	65.00	65.00	65.00	65.00	0
2020-03-12	65.00	65.00	65.00	65.00	0
2020-03-11	65.00	65.00	65.00	65.00	0
2020-03-10	65.00	65.00	65.00	65.00	0
2020-03-09	65.00	65.00	65.00	65.00	0
2020-03-06	65.00	65.00	65.00	65.00	0
2020-03-05	65.00	65.00	65.00	65.00	0
2020-03-04	65.00	65.00	65.00	65.00	0
2020-03-03	65.00	65.00	65.00	65.00	0
2020-03-02	65.00	65.00	65.00	65.00	0
2020-02-28	65.00	65.00	65.00	65.00	0
2020-02-27	65.00	65.00	65.00	65.00	0
2020-02-26	65.00	65.00	65.00	65.00	0
2020-02-25	66.00	66.00	65.00	66.00	0
2020-02-24	66.00	66.00	66.00	66.00	0
2020-02-21	66.00	66.00	66.00	66.00	0
2020-02-20	66.00	66.00	66.00	66.00	0
2020-02-19	66.00	66.00	66.00	66.00	0
2020-02-18	66.00	66.00	66.00	66.00	5,069
2020-02-17	66.00	66.00	66.00	66.00	0
2020-02-14	66.00	66.00	66.00	66.00	0
2020-02-13	66.00	66.00	66.00	66.00	0
2020-02-12	66.00	66.00	66.00	66.00	0
2020-02-11	66.00	66.00	66.00	66.00	0
2020-02-10	66.00	66.00	66.00	66.00	0
2020-02-07	66.00	66.00	66.00	66.00	0
2020-02-06	66.00	66.00	66.00	66.00	0
2020-02-05	66.00	66.00	66.00	66.00	0
2020-02-04	66.00	68.50	62.00	66.00	0
2020-02-03	68.50	68.50	62.00	66.00	0
2020-01-31	66.00	66.00	66.00	66.00	0
2020-01-30	68.50	68.50	62.00	66.00	0
2020-01-29	66.00	66.00	66.00	66.00	22,964
2020-01-28	66.00	66.00	66.00	66.00	0
2020-01-27	66.00	66.00	66.00	66.00	0
2020-01-24	66.00	66.00	66.00	66.00	0
2020-01-23	66.00	66.00	66.00	66.00	0
2020-01-22	66.00	66.00	66.00	66.00	0
2020-01-21	66.00	66.00	66.00	66.00	0
2020-01-20	66.00	66.00	66.00	66.00	0
2020-01-17	68.50	68.50	62.00	66.00	0
2020-01-16	66.00	66.00	66.00	66.00	140,047
2020-01-15	66.00	66.00	66.00	66.00	0
2020-01-14	66.00	66.00	66.00	66.00	0
2020-01-13	66.00	66.00	66.00	66.00	12,766
2020-01-10	68.50	68.50	62.00	66.00	0
2020-01-09	66.00	66.00	66.00	66.00	0
2020-01-08	66.00	66.00	66.00	66.00	4,878
2020-01-07	66.00	66.00	66.00	66.00	0
2020-01-06	66.00	66.00	66.00	66.00	0
2020-01-03	68.50	68.50	62.00	66.00	0
2020-01-02	66.00	66.00	66.00	66.00	0
2019-12-31	66.00	68.50	66.00	68.50	0
2019-12-30	66.00	66.00	66.00	66.00	0
2019-12-27	66.00	66.00	66.00	66.00	0
2019-12-24	66.00	66.00	66.00	66.00	0
2019-12-23	66.00	66.00	66.00	66.00	0
2019-12-20	66.00	66.00	66.00	66.00	0
2019-12-19	66.00	66.00	66.00	66.00	0
2019-12-18	66.00	66.00	66.00	66.00	0
2019-12-17	66.00	66.00	66.00	66.00	0
2019-12-16	66.00	66.00	66.00	66.00	0
2019-12-13	66.00	66.00	66.00	66.00	0
2019-12-12	66.00	66.00	66.00	66.00	0
2019-12-11	70.00	70.00	66.00	66.00	0
2019-12-10	70.00	70.00	70.00	70.00	1,000
2019-12-09	70.50	70.50	70.00	70.00	0
2019-12-06	70.50	70.50	70.50	70.50	0
2019-12-05	70.50	70.50	70.50	70.50	0
2019-12-04	70.50	70.50	70.50	70.50	0
2019-12-03	70.50	70.50	70.50	70.50	0
2019-12-02	70.50	70.50	70.50	70.50	0
2019-11-29	70.50	70.50	70.50	70.50	0
2019-11-28	70.50	70.50	70.50	70.50	0
2019-11-27	70.50	70.50	70.50	70.50	0
2019-11-26	70.50	70.50	70.50	70.50	0
2019-11-25	70.50	70.50	70.50	70.50	0
2019-11-22	70.50	70.50	70.50	70.50	0
2019-11-21	70.50	70.50	70.50	70.50	0
2019-11-20	70.50	70.50	70.50	70.50	0
2019-11-19	70.50	70.50	70.50	70.50	0
2019-11-18	70.50	70.50	70.50	70.50	0
2019-11-15	70.50	70.50	70.50	70.50	0
2019-11-14	70.50	70.50	70.50	70.50	0
2019-11-13	70.50	70.50	70.50	70.50	0
2019-11-12	70.50	70.50	70.50	70.50	0
2019-11-11	68.50	70.50	66.00	70.50	0
2019-11-08	70.50	70.50	70.50	70.50	0
2019-11-07	70.50	70.50	70.50	70.50	0
2019-11-06	70.50	70.50	70.50	70.50	0
2019-11-05	70.50	70.50	70.50	70.50	0
2019-11-04	70.50	70.50	70.50	70.50	0
2019-11-01	70.50	70.50	70.50	70.50	0
2019-10-31	70.50	70.50	70.50	70.50	0
2019-10-30	70.50	70.50	70.50	70.50	0
2019-10-29	70.50	70.50	70.50	70.50	0
2019-10-28	70.50	70.50	70.50	70.50	0
2019-10-25	70.50	70.50	70.50	70.50	0
2019-10-24	70.50	70.50	70.50	70.50	0
2019-10-23	71.00	71.00	66.00	70.50	0
2019-10-22	70.50	70.50	70.50	70.50	0
2019-10-21	70.50	70.50	70.50	70.50	0
2019-10-18	70.50	70.50	70.50	70.50	0
2019-10-17	70.50	70.50	70.50	70.50	0
2019-10-16	70.50	70.50	70.50	70.50	0
2019-10-15	70.50	70.50	70.50	70.50	0
2019-10-14	70.50	70.50	70.50	70.50	0
2019-10-11	70.50	70.50	70.50	70.50	0
2019-10-10	70.50	70.50	70.50	70.50	0
2019-10-09	70.50	70.50	70.50	70.50	0
2019-10-08	70.50	70.50	70.50	70.50	0
2019-10-07	70.50	70.50	70.50	70.50	0
2019-10-04	70.50	70.50	70.50	70.50	0
2019-10-03	70.50	70.50	70.50	70.50	0
2019-10-02	70.50	70.50	70.50	70.50	0
2019-10-01	70.50	70.50	70.50	70.50	0
2019-09-30	70.50	70.50	70.50	70.50	0
2019-09-27	70.50	70.50	70.50	70.50	0
2019-09-26	70.50	70.50	70.50	70.50	0
2019-09-25	70.50	70.50	70.50	70.50	0
2019-09-24	70.50	70.50	70.50	70.50	0
2019-09-23	68.50	70.50	66.00	70.50	0
2019-09-20	70.50	70.50	70.50	70.50	0
2019-09-19	70.50	70.50	70.50	70.50	0
2019-09-18	70.50	70.50	70.50	70.50	0
2019-09-17	70.50	70.50	70.50	70.50	0
2019-09-16	70.50	70.50	70.50	70.50	0
2019-09-13	70.50	70.50	70.50	70.50	0
2019-09-12	70.50	70.50	70.50	70.50	0
2019-09-11	70.50	70.50	70.50	70.50	4,536
2019-09-10	70.50	70.50	70.50	70.50	0
2019-09-09	70.50	70.50	70.50	70.50	0
2019-09-06	70.50	70.50	70.50	70.50	0
2019-09-05	70.50	70.50	70.50	70.50	0
2019-09-04	70.50	70.50	70.50	70.50	0
2019-09-03	70.50	70.50	70.50	70.50	0
2019-09-02	70.50	70.50	70.50	70.50	0
2019-08-30	70.50	70.50	70.50	70.50	0
2019-08-29	70.50	70.50	70.50	70.50	0
2019-08-28	70.50	70.50	70.50	70.50	0
2019-08-27	70.50	70.50	70.50	70.50	0
2019-08-23	70.50	70.50	70.50	70.50	0
2019-08-22	70.50	70.50	70.50	70.50	0
2019-08-21	70.50	70.50	70.50	70.50	0
2019-08-20	70.50	70.50	70.50	70.50	0
2019-08-19	70.50	70.50	70.50	70.50	0
2019-08-16	70.50	70.50	70.50	70.50	0
2019-08-15	70.50	70.50	70.50	70.50	0
2019-08-14	70.50	70.50	70.50	70.50	0
2019-08-13	70.50	70.50	70.50	70.50	0
2019-08-12	70.50	70.50	70.50	70.50	0
2019-08-09	70.50	70.50	70.50	70.50	0
2019-08-08	70.50	70.50	70.50	70.50	0
2019-08-07	71.00	71.00	71.00	71.00	0
2019-08-06	71.00	71.00	71.00	71.00	0
2019-08-05	71.00	71.00	71.00	71.00	0
2019-08-02	71.00	71.00	71.00	71.00	0
2019-08-01	71.00	71.00	71.00	71.00	0
2019-07-31	71.00	71.00	71.00	71.00	0
2019-07-30	71.00	71.00	71.00	71.00	0
2019-07-29	71.50	71.50	66.00	71.00	0
2019-07-26	71.00	71.00	71.00	71.00	0
2019-07-25	71.00	71.00	71.00	71.00	0
2019-07-24	71.00	71.00	71.00	71.00	0
2019-07-23	71.00	71.00	71.00	71.00	0
2019-07-22	71.00	71.00	71.00	71.00	0
2019-07-19	71.00	71.00	71.00	71.00	0
2019-07-18	71.00	71.00	71.00	71.00	0
2019-07-17	71.00	71.00	71.00	71.00	0
2019-07-16	71.00	71.00	71.00	71.00	0
2019-07-15	71.00	71.00	71.00	71.00	0
2019-07-12	71.00	71.00	71.00	71.00	0
2019-07-11	71.00	71.00	71.00	71.00	0
2019-07-10	71.00	71.00	71.00	71.00	20,000
2019-07-09	71.00	71.00	71.00	71.00	0
2019-07-08	71.00	71.00	71.00	71.00	0
2019-07-05	71.00	71.00	71.00	71.00	0
2019-07-04	71.00	71.00	71.00	71.00	0
2019-07-03	71.00	71.00	71.00	71.00	24,612
2019-07-02	71.00	71.00	71.00	71.00	0
2019-07-01	71.00	71.00	71.00	71.00	0
2019-06-28	71.00	71.00	71.00	71.00	0
2019-06-27	71.00	71.00	71.00	71.00	0
2019-06-26	71.00	71.00	71.00	71.00	0
2019-06-25	71.00	71.00	71.00	71.00	0
2019-06-24	71.00	71.00	71.00	71.00	0
2019-06-21	71.00	71.00	71.00	71.00	0
2019-06-20	71.00	71.00	71.00	71.00	0
2019-06-19	71.00	71.00	71.00	71.00	0
2019-06-18	71.00	71.00	71.00	71.00	0
2019-06-17	71.00	71.00	71.00	71.00	0
2019-06-14	71.00	71.00	71.00	71.00	0
2019-06-13	71.00	71.00	71.00	71.00	0
2019-06-12	71.00	71.00	71.00	71.00	0
2019-06-11	71.00	71.00	71.00	71.00	0
2019-06-10	71.00	71.00	71.00	71.00	0
2019-06-07	71.00	71.00	71.00	71.00	0
2019-06-06	71.00	71.00	71.00	71.00	0
2019-06-05	71.00	71.00	71.00	71.00	0
2019-06-04	71.00	71.00	71.00	71.00	0
2019-06-03	71.00	71.00	66.00	71.00	0
2019-05-31	71.00	71.00	71.00	71.00	14,957
2019-05-30	71.00	71.00	71.00	71.00	0
2019-05-29	71.00	71.00	71.00	71.00	0
2019-05-28	71.00	71.00	71.00	71.00	0
2019-05-24	71.00	71.00	71.00	71.00	0
2019-05-23	71.00	71.00	71.00	71.00	0
2019-05-22	71.00	71.00	71.00	71.00	0
2019-05-21	71.00	71.00	71.00	71.00	0
2019-05-20	71.00	71.00	71.00	71.00	0
2019-05-17	71.00	71.00	66.00	71.00	0
2019-05-16	71.00	71.00	71.00	71.00	0
2019-05-15	71.00	71.00	71.00	71.00	0
2019-05-14	71.00	71.00	71.00	71.00	0
2019-05-13	71.00	71.00	71.00	71.00	0
2019-05-10	71.00	71.00	71.00	71.00	0
2019-05-09	71.00	71.00	71.00	71.00	0
2019-05-08	71.00	71.00	71.00	71.00	0
2019-05-07	71.00	71.00	71.00	71.00	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