Oil&gas Regs Share History

Oil&gas Regs Share Price history. The following table shows end-of-day data OGDC historical share prices for Oil&gas Regs, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	5.80	5.80	5.80	5.80	0
2024-04-25	5.80	5.80	5.80	5.80	0
2024-04-24	5.80	5.80	5.80	5.80	0
2024-04-23	5.80	5.80	5.80	5.80	0
2024-04-22	5.80	5.80	5.80	5.80	0
2024-04-19	5.80	5.80	5.80	5.80	0
2024-04-18	5.80	5.80	5.80	5.80	0
2024-04-17	5.80	5.80	5.80	5.80	0
2024-04-16	5.80	5.80	5.80	5.80	0
2024-04-15	5.80	5.80	5.80	5.80	0
2024-04-12	5.80	5.80	5.80	5.80	0
2024-04-11	5.80	5.80	5.80	5.80	0
2024-04-10	5.80	5.80	5.80	5.80	0
2024-04-09	5.80	5.80	5.80	5.80	0
2024-04-08	5.80	5.80	5.80	5.80	0
2024-04-05	5.80	5.80	5.80	5.80	0
2024-04-04	5.80	5.80	5.80	5.80	0
2024-04-03	5.80	5.80	5.80	5.80	0
2024-04-02	5.80	5.80	5.80	5.80	0
2024-04-01	5.80	5.80	5.80	5.80	0
2024-03-29	5.80	5.80	5.80	5.80	0
2024-03-28	5.80	5.80	5.80	5.80	0
2024-03-27	5.80	5.80	5.80	5.80	0
2024-03-26	5.80	5.80	5.80	5.80	0
2024-03-25	5.80	5.80	5.80	5.80	0
2024-03-22	5.80	5.80	5.80	5.80	0
2024-03-21	5.80	5.80	5.80	5.80	0
2024-03-20	5.80	5.80	5.80	5.80	0
2024-03-19	5.80	5.80	5.80	5.80	0
2024-03-18	5.80	5.80	5.80	5.80	0
2024-03-15	5.80	5.80	5.80	5.80	0
2024-03-14	5.80	5.80	5.80	5.80	0
2024-03-13	5.80	5.80	5.80	5.80	0
2024-03-12	5.80	5.80	5.80	5.80	0
2024-03-11	5.80	5.80	5.80	5.80	0
2024-03-08	5.80	5.80	5.80	5.80	0
2024-03-07	5.80	5.80	5.80	5.80	0
2024-03-06	5.80	5.80	5.80	5.80	0
2024-03-05	5.80	5.80	5.80	5.80	25
2024-03-04	6.00	6.00	6.00	6.00	0
2024-03-01	6.00	6.00	6.00	6.00	0
2024-02-29	6.00	6.00	6.00	6.00	0
2024-02-28	6.00	6.00	6.00	6.00	0
2024-02-27	6.00	6.00	6.00	6.00	0
2024-02-26	6.00	6.00	6.00	6.00	0
2024-02-23	6.00	6.00	6.00	6.00	80
2024-02-22	8.00	8.00	8.00	8.00	0
2024-02-21	8.00	8.00	8.00	8.00	0
2024-02-20	8.00	8.00	8.00	8.00	0
2024-02-19	8.00	8.00	8.00	8.00	0
2024-02-16	8.00	8.00	8.00	8.00	0
2024-02-15	8.00	8.00	8.00	8.00	0
2024-02-14	8.00	8.00	8.00	8.00	0
2024-02-13	8.00	8.00	8.00	8.00	0
2024-02-12	8.00	8.00	8.00	8.00	0
2024-02-09	8.00	8.00	8.00	8.00	0
2024-02-08	8.00	8.00	8.00	8.00	0
2024-02-07	8.00	8.00	8.00	8.00	0
2024-02-06	8.00	8.00	8.00	8.00	0
2024-02-05	8.00	8.00	8.00	8.00	2
2024-02-02	8.00	8.00	8.00	8.00	0
2024-02-01	8.00	8.00	8.00	8.00	0
2024-01-31	8.00	8.00	8.00	8.00	0
2024-01-30	8.00	8.00	8.00	8.00	0
2024-01-29	8.00	8.00	8.00	8.00	0
2024-01-26	8.00	8.00	8.00	8.00	0
2024-01-25	8.00	8.00	8.00	8.00	0
2024-01-24	8.00	8.00	8.00	8.00	0
2024-01-23	8.00	8.00	8.00	8.00	0
2024-01-22	8.00	8.00	8.00	8.00	0
2024-01-19	8.00	8.00	8.00	8.00	0
2024-01-18	8.00	8.00	8.00	8.00	25
2024-01-17	8.00	8.00	8.00	8.00	0
2024-01-16	8.00	8.00	8.00	8.00	0
2024-01-15	8.00	8.00	8.00	8.00	0
2024-01-12	8.00	8.00	8.00	8.00	0
2024-01-11	8.00	8.00	8.00	8.00	0
2024-01-10	8.00	8.00	8.00	8.00	0
2024-01-09	8.00	8.00	8.00	8.00	0
2024-01-08	8.00	8.00	8.00	8.00	0
2024-01-05	8.00	8.00	8.00	8.00	0
2024-01-04	8.00	8.00	8.00	8.00	0
2024-01-03	8.00	8.00	8.00	8.00	0
2024-01-02	8.00	8.00	8.00	8.00	0
2024-01-01	8.00	8.00	8.00	8.00	0
2023-12-29	8.00	8.00	8.00	8.00	150
2023-12-28	4.06	4.06	4.06	4.06	0
2023-12-27	4.06	4.06	4.06	4.06	0
2023-12-26	4.06	4.06	4.06	4.06	0
2023-12-25	4.06	4.06	4.06	4.06	0
2023-12-22	4.06	4.06	4.06	4.06	0
2023-12-21	4.06	4.06	4.06	4.06	0
2023-12-20	4.06	4.06	4.06	4.06	0
2023-12-19	4.06	4.06	4.06	4.06	0
2023-12-18	4.06	4.06	4.06	4.06	0
2023-12-15	4.06	4.06	4.06	4.06	0
2023-12-14	4.06	4.06	4.06	4.06	0
2023-12-13	4.06	4.06	4.06	4.06	0
2023-12-12	4.06	4.06	4.06	4.06	0
2023-12-11	4.06	4.06	4.06	4.06	0
2023-12-08	4.06	4.06	4.06	4.06	0
2023-12-07	4.06	4.06	4.06	4.06	0
2023-12-06	4.06	4.06	4.06	4.06	0
2023-12-05	4.06	4.06	4.06	4.06	0
2023-12-04	4.06	4.06	4.06	4.06	0
2023-12-01	4.06	4.06	4.06	4.06	0
2023-11-30	4.06	4.06	4.06	4.06	0
2023-11-29	4.06	4.06	4.06	4.06	0
2023-11-28	4.06	4.06	4.06	4.06	0
2023-11-27	4.06	4.06	4.06	4.06	0
2023-11-24	4.06	4.06	4.06	4.06	0
2023-11-23	4.06	4.06	4.06	4.06	0
2023-11-22	4.06	4.06	4.06	4.06	0
2023-11-21	4.06	4.06	4.06	4.06	0
2023-11-20	4.06	4.06	4.06	4.06	0
2023-11-17	4.06	4.06	4.06	4.06	0
2023-11-16	4.06	4.06	4.06	4.06	0
2023-11-15	4.06	4.06	4.06	4.06	0
2023-11-14	4.06	4.06	4.06	4.06	0
2023-11-13	4.06	4.06	4.06	4.06	0
2023-11-10	4.06	4.06	4.06	4.06	0
2023-11-09	4.06	4.06	4.06	4.06	0
2023-11-08	4.06	4.06	4.06	4.06	0
2023-11-07	4.06	4.06	4.06	4.06	0
2023-11-06	4.06	4.06	4.06	4.06	0
2023-11-03	4.06	4.06	4.06	4.06	0
2023-11-02	4.06	4.06	4.06	4.06	0
2023-11-01	4.06	4.06	4.06	4.06	0
2023-10-31	4.06	4.06	4.06	4.06	0
2023-10-30	4.06	4.06	4.06	4.06	0
2023-10-27	4.06	4.06	4.06	4.06	0
2023-10-26	4.06	4.06	4.06	4.06	0
2023-10-25	4.06	4.06	4.06	4.06	0
2023-10-24	4.06	4.06	4.06	4.06	0
2023-10-23	4.06	4.06	4.06	4.06	0
2023-10-20	4.06	4.06	4.06	4.06	0
2023-10-19	4.06	4.06	4.06	4.06	0
2023-10-18	4.06	4.06	4.06	4.06	0
2023-10-17	4.06	4.06	4.06	4.06	0
2023-10-16	4.06	4.06	4.06	4.06	0
2023-10-13	4.06	4.06	4.06	4.06	0
2023-10-12	4.06	4.06	4.06	4.06	0
2023-10-11	4.06	4.06	4.06	4.06	0
2023-10-10	4.06	4.06	4.06	4.06	0
2023-10-09	4.06	4.06	4.06	4.06	0
2023-10-06	4.06	4.06	4.06	4.06	0
2023-10-05	4.06	4.06	4.06	4.06	0
2023-10-04	4.06	4.06	4.06	4.06	0
2023-10-03	4.06	4.06	4.06	4.06	0
2023-10-02	4.06	4.06	4.06	4.06	0
2023-09-29	4.06	4.06	4.06	4.06	0
2023-09-28	4.06	4.06	4.06	4.06	0
2023-09-27	4.06	4.06	4.06	4.06	0
2023-09-26	4.06	4.06	4.06	4.06	0
2023-09-25	4.06	4.06	4.06	4.06	0
2023-09-22	4.06	4.06	4.06	4.06	0
2023-09-21	4.06	4.06	4.06	4.06	0
2023-09-20	4.06	4.06	4.06	4.06	0
2023-09-19	4.06	4.06	4.06	4.06	0
2023-09-18	4.06	4.06	4.06	4.06	0
2023-09-15	4.06	4.06	4.06	4.06	0
2023-09-14	4.06	4.06	4.06	4.06	0
2023-09-13	4.06	4.06	4.06	4.06	0
2023-09-12	4.06	4.06	4.06	4.06	0
2023-09-11	4.06	4.06	4.06	4.06	0
2023-09-08	4.06	4.06	4.06	4.06	0
2023-09-07	4.06	4.06	4.06	4.06	0
2023-09-06	4.06	4.06	4.06	4.06	0
2023-09-05	4.06	4.06	4.06	4.06	0
2023-09-04	4.06	4.06	4.06	4.06	0
2023-09-01	4.06	4.06	4.06	4.06	0
2023-08-31	4.06	4.06	4.06	4.06	0
2023-08-30	4.06	4.06	4.06	4.06	0
2023-08-29	4.06	4.06	4.06	4.06	0
2023-08-28	4.06	4.06	4.06	4.06	0
2023-08-25	4.06	4.06	4.06	4.06	0
2023-08-24	4.06	4.06	4.06	4.06	0
2023-08-23	4.06	4.06	4.06	4.06	0
2023-08-22	4.06	4.06	4.06	4.06	0
2023-08-21	4.06	4.06	4.06	4.06	0
2023-08-18	4.06	4.06	4.06	4.06	0
2023-08-17	4.06	4.06	4.06	4.06	0
2023-08-16	4.06	4.06	4.06	4.06	0
2023-08-15	4.06	4.06	4.06	4.06	0
2023-08-14	4.06	4.06	4.06	4.06	0
2023-08-11	4.06	4.06	4.06	4.06	0
2023-08-10	4.06	4.06	4.06	4.06	0
2023-08-09	4.06	4.06	4.06	4.06	0
2023-08-08	4.06	4.06	4.06	4.06	0
2023-08-07	4.06	4.06	4.06	4.06	0
2023-08-04	4.06	4.06	4.06	4.06	0
2023-08-03	4.06	4.06	4.06	4.06	0
2023-08-02	4.06	4.06	4.06	4.06	0
2023-08-01	4.06	4.06	4.06	4.06	0
2023-07-31	4.06	4.06	4.06	4.06	0
2023-07-28	4.06	4.06	4.06	4.06	0
2023-07-27	4.06	4.06	4.06	4.06	0
2023-07-26	4.06	4.06	4.06	4.06	0
2023-07-25	4.06	4.06	4.06	4.06	0
2023-07-24	4.06	4.06	4.06	4.06	0
2023-07-21	4.06	4.06	4.06	4.06	0
2023-07-20	4.06	4.06	4.06	4.06	0
2023-07-19	4.06	4.06	4.06	4.06	0
2023-07-18	4.06	4.06	4.06	4.06	0
2023-07-17	4.06	4.06	4.06	4.06	0
2023-07-14	4.06	4.06	4.06	4.06	0
2023-07-13	4.06	4.06	4.06	4.06	0
2023-07-12	4.06	4.06	4.06	4.06	0
2023-07-11	4.06	4.06	4.06	4.06	0
2023-07-10	4.06	4.06	4.06	4.06	0
2023-07-07	4.06	4.06	4.06	4.06	0
2023-07-06	4.06	4.06	4.06	4.06	0
2023-07-05	4.06	4.06	4.06	4.06	0
2023-07-04	4.06	4.06	4.06	4.06	0
2023-07-03	4.06	4.06	4.06	4.06	0
2023-06-30	4.06	4.06	4.06	4.06	0
2023-06-29	4.06	4.06	4.06	4.06	0
2023-06-28	4.06	4.06	4.06	4.06	0
2023-06-27	4.06	4.06	4.06	4.06	0
2023-06-26	4.06	4.06	4.06	4.06	0
2023-06-23	4.06	4.06	4.06	4.06	0
2023-06-22	4.06	4.06	4.06	4.06	0
2023-06-21	4.06	4.06	4.06	4.06	0
2023-06-20	4.06	4.06	4.06	4.06	0
2023-06-19	4.06	4.06	4.06	4.06	0
2023-06-16	4.06	4.06	4.06	4.06	0
2023-06-15	4.06	4.06	4.06	4.06	0
2023-06-14	4.06	4.06	4.06	4.06	0
2023-06-13	4.06	4.06	4.06	4.06	0
2023-06-12	4.06	4.06	4.06	4.06	0
2023-06-09	4.06	4.06	4.06	4.06	0
2023-06-08	4.06	4.06	4.06	4.06	0
2023-06-07	4.06	4.06	4.06	4.06	0
2023-06-06	4.06	4.06	4.06	4.06	0
2023-06-05	4.06	4.06	4.06	4.06	0
2023-06-02	4.06	4.06	4.06	4.06	0
2023-06-01	4.06	4.06	4.06	4.06	0
2023-05-31	4.06	4.06	4.06	4.06	0
2023-05-30	4.06	4.06	4.06	4.06	0
2023-05-29	4.06	4.06	4.06	4.06	0
2023-05-26	4.06	4.06	4.06	4.06	0
2023-05-25	4.06	4.06	4.06	4.06	0
2023-05-24	4.06	4.06	4.06	4.06	0
2023-05-23	4.06	4.06	4.06	4.06	0
2023-05-22	4.06	4.06	4.06	4.06	0
2023-05-19	4.06	4.06	4.06	4.06	0
2023-05-18	4.06	4.06	4.06	4.06	0
2023-05-17	4.06	4.06	4.06	4.06	0
2023-05-16	4.06	4.06	4.06	4.06	0
2023-05-15	4.06	4.06	4.06	4.06	0
2023-05-12	4.06	4.06	4.06	4.06	0
2023-05-11	4.06	4.06	4.06	4.06	0
2023-05-10	4.06	4.06	4.06	4.06	0
2023-05-09	4.06	4.06	4.06	4.06	0
2023-05-08	4.06	4.06	4.06	4.06	0
2023-05-05	4.06	4.06	4.06	4.06	0
2023-05-04	4.06	4.06	4.06	4.06	0
2023-05-03	4.06	4.06	4.06	4.06	0
2023-05-02	4.06	4.06	4.06	4.06	0
2023-05-01	4.06	4.06	4.06	4.06	0
2023-04-28	4.06	4.06	4.06	4.06	0
2023-04-27	4.06	4.06	4.06	4.06	0
2023-04-26	4.06	4.06	4.06	4.06	0
2023-04-25	4.06	4.06	4.06	4.06	0
2023-04-24	4.06	4.06	4.06	4.06	0
2023-04-21	4.06	4.06	4.06	4.06	0
2023-04-20	4.06	4.06	4.06	4.06	0
2023-04-19	4.06	4.06	4.06	4.06	0
2023-04-18	4.06	4.06	4.06	4.06	0
2023-04-17	4.06	4.06	4.06	4.06	0
2023-04-14	4.06	4.06	4.06	4.06	0
2023-04-13	4.06	4.06	4.06	4.06	0
2023-04-12	4.06	4.06	4.06	4.06	130
2023-04-11	4.04	4.04	4.04	4.04	0
2023-04-10	4.04	4.04	4.04	4.04	0
2023-04-07	4.04	4.04	4.04	4.04	0
2023-04-06	4.04	4.04	4.04	4.04	0
2023-04-05	4.04	4.04	4.04	4.04	0
2023-04-04	4.04	4.04	4.04	4.04	0
2023-04-03	4.04	4.04	4.04	4.04	0
2023-03-31	4.04	4.04	4.04	4.04	0
2023-03-30	4.04	4.04	4.04	4.04	0
2023-03-29	4.04	4.04	4.04	4.04	0
2023-03-28	4.04	4.04	4.04	4.04	0
2023-03-27	4.04	4.04	4.04	4.04	0
2023-03-24	4.04	4.04	4.04	4.04	0
2023-03-23	4.04	4.04	4.04	4.04	0
2023-03-22	4.04	4.04	4.04	4.04	0
2023-03-21	4.04	4.04	4.04	4.04	0
2023-03-20	4.04	4.04	4.04	4.04	0
2023-03-17	4.04	4.04	4.04	4.04	0
2023-03-16	4.04	4.04	4.04	4.04	0
2023-03-15	4.04	4.04	4.04	4.04	0
2023-03-14	4.04	4.04	4.04	4.04	0
2023-03-13	4.04	4.04	4.04	4.04	0
2023-03-10	4.04	4.04	4.04	4.04	0
2023-03-09	4.04	4.04	4.04	4.04	0
2023-03-08	4.04	4.04	4.04	4.04	0
2023-03-07	4.04	4.04	4.04	4.04	0
2023-03-06	4.04	4.04	4.04	4.04	0
2023-03-03	4.04	4.04	4.04	4.04	0
2023-03-02	4.04	4.04	4.04	4.04	0
2023-03-01	4.04	4.04	4.04	4.04	0
2023-02-28	4.04	4.04	4.04	4.04	0
2023-02-27	4.04	4.04	4.04	4.04	200
2023-02-24	5.10	5.10	5.10	5.10	0
2023-02-23	5.10	5.10	5.10	5.10	0
2023-02-22	5.10	5.10	5.10	5.10	0
2023-02-21	5.10	5.10	5.10	5.10	0
2023-02-20	5.10	5.10	5.10	5.10	0
2023-02-17	5.10	5.10	5.10	5.10	0
2023-02-16	5.10	5.10	5.10	5.10	0
2023-02-15	5.10	5.10	5.10	5.10	0
2023-02-14	5.10	5.10	5.10	5.10	0
2023-02-13	5.10	5.10	5.10	5.10	0
2023-02-10	5.10	5.10	5.10	5.10	0
2023-02-09	5.10	5.10	5.10	5.10	0
2023-02-08	5.10	5.10	5.10	5.10	0
2023-02-07	5.10	5.10	5.10	5.10	0
2023-02-06	5.10	5.10	5.10	5.10	0
2023-02-03	5.10	5.10	5.10	5.10	0
2023-02-02	5.10	5.10	5.10	5.10	0
2023-02-01	5.10	5.10	5.10	5.10	0
2023-01-31	5.10	5.10	5.10	5.10	0
2023-01-30	5.10	5.10	5.10	5.10	0
2023-01-27	5.10	5.10	5.10	5.10	0
2023-01-26	5.10	5.10	5.10	5.10	0
2023-01-25	5.10	5.10	5.10	5.10	0
2023-01-24	5.10	5.10	5.10	5.10	0
2023-01-23	5.10	5.10	5.10	5.10	0
2023-01-20	5.10	5.10	5.10	5.10	0
2023-01-19	5.10	5.10	5.10	5.10	80
2023-01-18	5.00	5.00	5.00	5.00	0
2023-01-17	5.00	5.00	5.00	5.00	0
2023-01-16	5.00	5.00	5.00	5.00	0
2023-01-13	5.00	5.00	5.00	5.00	0
2023-01-12	5.00	5.00	5.00	5.00	0
2023-01-11	5.00	5.00	5.00	5.00	0
2023-01-10	5.00	5.00	5.00	5.00	0
2023-01-09	5.00	5.00	5.00	5.00	0
2023-01-06	5.00	5.00	5.00	5.00	0
2023-01-05	5.00	5.00	5.00	5.00	0
2023-01-04	5.00	5.00	5.00	5.00	0
2023-01-03	5.00	5.00	5.00	5.00	0
2023-01-02	5.00	5.00	5.00	5.00	0
2022-12-30	5.00	5.00	5.00	5.00	0
2022-12-29	5.00	5.00	5.00	5.00	0
2022-12-28	5.00	5.00	5.00	5.00	0
2022-12-27	5.00	5.00	5.00	5.00	0
2022-12-26	5.00	5.00	5.00	5.00	0
2022-12-23	5.00	5.00	5.00	5.00	0
2022-12-22	5.00	5.00	5.00	5.00	0
2022-12-21	5.00	5.00	5.00	5.00	0
2022-12-20	5.00	5.00	5.00	5.00	0
2022-12-19	5.00	5.00	5.00	5.00	0
2022-12-16	5.00	5.00	5.00	5.00	90
2022-12-15	5.00	5.00	5.00	5.00	0
2022-12-14	5.00	5.00	5.00	5.00	0
2022-12-13	5.00	5.00	5.00	5.00	0
2022-12-12	5.00	5.00	5.00	5.00	0
2022-12-09	5.00	5.00	5.00	5.00	0
2022-12-08	5.00	5.00	5.00	5.00	0
2022-12-07	5.00	5.00	5.00	5.00	0
2022-12-06	5.00	5.00	5.00	5.00	0
2022-12-05	5.00	5.00	5.00	5.00	0
2022-12-02	5.00	5.00	5.00	5.00	0
2022-12-01	5.00	5.00	5.00	5.00	0
2022-11-30	5.00	5.00	5.00	5.00	0
2022-11-29	5.00	5.00	5.00	5.00	5,000
2022-11-28	5.00	5.00	5.00	5.00	5,200
2022-11-25	5.00	5.00	5.00	5.00	0
2022-11-24	5.00	5.00	5.00	5.00	0
2022-11-23	5.00	5.00	5.00	5.00	0
2022-11-22	5.00	5.00	5.00	5.00	0
2022-11-21	5.00	5.00	5.00	5.00	0
2022-11-18	5.00	5.00	5.00	5.00	0
2022-11-17	5.00	5.00	5.00	5.00	0
2022-11-16	5.00	5.00	5.00	5.00	0
2022-11-15	5.00	5.00	5.00	5.00	0
2022-11-14	5.00	5.00	5.00	5.00	0
2022-11-11	5.00	5.00	5.00	5.00	0
2022-11-10	5.00	5.00	5.00	5.00	0
2022-11-09	5.00	5.00	5.00	5.00	0
2022-11-08	5.00	5.00	5.00	5.00	0
2022-11-07	5.00	5.00	5.00	5.00	0
2022-11-04	5.00	5.00	5.00	5.00	0
2022-11-03	5.00	5.00	5.00	5.00	0
2022-11-02	5.00	5.00	5.00	5.00	0
2022-11-01	5.00	5.00	5.00	5.00	0
2022-10-31	5.00	5.00	5.00	5.00	0
2022-10-28	5.00	5.00	5.00	5.00	0
2022-10-27	5.00	5.00	5.00	5.00	0
2022-10-26	5.00	5.00	5.00	5.00	0
2022-10-25	5.00	5.00	5.00	5.00	0
2022-10-24	5.00	5.00	5.00	5.00	0
2022-10-21	5.00	5.00	5.00	5.00	0
2022-10-20	5.00	5.00	5.00	5.00	0
2022-10-19	5.00	5.00	5.00	5.00	0
2022-10-18	5.00	5.00	5.00	5.00	0
2022-10-17	5.00	5.00	5.00	5.00	0
2022-10-14	5.00	5.00	5.00	5.00	0
2022-10-13	5.00	5.00	5.00	5.00	0
2022-10-12	5.00	5.00	5.00	5.00	0
2022-10-11	5.00	5.00	5.00	5.00	0
2022-10-10	5.00	5.00	5.00	5.00	0
2022-10-07	5.00	5.00	5.00	5.00	0
2022-10-06	5.00	5.00	5.00	5.00	0
2022-10-05	5.00	5.00	5.00	5.00	0
2022-10-04	5.00	5.00	5.00	5.00	0
2022-10-03	5.00	5.00	5.00	5.00	0
2022-09-30	5.00	5.00	5.00	5.00	0
2022-09-29	5.00	5.00	5.00	5.00	0
2022-09-28	5.00	5.00	5.00	5.00	0
2022-09-27	5.00	5.00	5.00	5.00	0
2022-09-26	5.00	5.00	5.00	5.00	0
2022-09-23	5.00	5.00	5.00	5.00	0
2022-09-22	5.00	5.00	5.00	5.00	0
2022-09-21	5.00	5.00	5.00	5.00	0
2022-09-20	5.00	5.00	5.00	5.00	0
2022-09-19	5.00	5.00	5.00	5.00	0
2022-09-16	5.00	5.00	5.00	5.00	0
2022-09-15	5.00	5.00	5.00	5.00	0
2022-09-14	5.00	5.00	5.00	5.00	0
2022-09-13	5.00	5.00	5.00	5.00	0
2022-09-12	5.00	5.00	5.00	5.00	0
2022-09-09	5.00	5.00	5.00	5.00	0
2022-09-08	5.00	5.00	5.00	5.00	0
2022-09-07	5.00	5.00	5.00	5.00	0
2022-09-06	5.00	5.00	5.00	5.00	0
2022-09-05	5.00	5.00	5.00	5.00	0
2022-09-02	5.00	5.00	5.00	5.00	0
2022-09-01	5.00	5.00	5.00	5.00	0
2022-08-31	5.00	5.00	5.00	5.00	0
2022-08-30	5.00	5.00	5.00	5.00	0
2022-08-29	5.00	5.00	5.00	5.00	0
2022-08-26	5.00	5.00	5.00	5.00	0
2022-08-25	5.00	5.00	5.00	5.00	0
2022-08-24	5.00	5.00	5.00	5.00	0
2022-08-23	5.00	5.00	5.00	5.00	0
2022-08-22	5.00	5.00	5.00	5.00	0
2022-08-19	5.00	5.00	5.00	5.00	0
2022-08-18	5.00	5.00	5.00	5.00	0
2022-08-17	5.00	5.00	5.00	5.00	0
2022-08-16	5.00	5.00	5.00	5.00	0
2022-08-15	5.00	5.00	5.00	5.00	0
2022-08-12	5.00	5.00	5.00	5.00	0
2022-08-11	5.00	5.00	5.00	5.00	0
2022-08-10	5.00	5.00	5.00	5.00	0
2022-08-09	5.00	5.00	5.00	5.00	0
2022-08-08	5.00	5.00	5.00	5.00	0
2022-08-05	5.00	5.00	5.00	5.00	0
2022-08-04	5.00	5.00	5.00	5.00	0
2022-08-03	5.00	5.00	5.00	5.00	0
2022-08-02	5.00	5.00	5.00	5.00	0
2022-08-01	5.00	5.00	5.00	5.00	0
2022-07-29	5.00	5.00	5.00	5.00	0
2022-07-28	5.00	5.00	5.00	5.00	0
2022-07-27	5.00	5.00	5.00	5.00	0
2022-07-26	5.00	5.00	5.00	5.00	0
2022-07-25	5.00	5.00	5.00	5.00	0
2022-07-22	5.00	5.00	5.00	5.00	0
2022-07-21	5.00	5.00	5.00	5.00	0
2022-07-20	5.00	5.00	5.00	5.00	0
2022-07-19	5.00	5.00	5.00	5.00	0
2022-07-18	5.00	5.00	5.00	5.00	0
2022-07-15	5.00	5.00	5.00	5.00	0
2022-07-14	5.00	5.00	5.00	5.00	0
2022-07-13	5.00	5.00	5.00	5.00	0
2022-07-12	5.00	5.00	5.00	5.00	0
2022-07-11	5.00	5.00	5.00	5.00	0
2022-07-08	5.00	5.00	5.00	5.00	0
2022-07-07	5.00	5.00	5.00	5.00	0
2022-07-06	5.00	5.00	5.00	5.00	0
2022-07-05	5.00	5.00	5.00	5.00	0
2022-07-04	5.00	5.00	5.00	5.00	0
2022-07-01	5.00	5.00	5.00	5.00	0
2022-06-30	5.00	5.00	5.00	5.00	0
2022-06-29	5.00	5.00	5.00	5.00	0
2022-06-28	5.00	5.00	5.00	5.00	0
2022-06-27	5.00	5.00	5.00	5.00	0
2022-06-24	5.00	5.00	5.00	5.00	0
2022-06-23	5.00	5.00	5.00	5.00	0
2022-06-22	5.00	5.00	5.00	5.00	0
2022-06-21	5.00	5.00	5.00	5.00	0
2022-06-20	5.00	5.00	5.00	5.00	0
2022-06-17	5.00	5.00	5.00	5.00	0
2022-06-16	5.00	5.00	5.00	5.00	0
2022-06-15	5.00	5.00	5.00	5.00	0
2022-06-14	5.00	5.00	5.00	5.00	0
2022-06-13	5.00	5.00	5.00	5.00	0
2022-06-10	5.00	5.00	5.00	5.00	0
2022-06-09	5.00	5.00	5.00	5.00	0
2022-06-08	5.00	5.00	5.00	5.00	0
2022-06-07	5.00	5.00	5.00	5.00	0
2022-06-06	5.00	5.00	5.00	5.00	0
2022-06-03	5.00	5.00	5.00	5.00	0
2022-06-02	5.00	5.00	5.00	5.00	0
2022-06-01	5.00	5.00	5.00	5.00	0
2022-05-31	5.00	5.00	5.00	5.00	0
2022-05-30	5.00	5.00	5.00	5.00	0
2022-05-27	5.00	5.00	5.00	5.00	0
2022-05-26	5.00	5.00	5.00	5.00	0
2022-05-25	5.00	5.00	5.00	5.00	0
2022-05-24	5.00	5.00	5.00	5.00	0
2022-05-23	5.00	5.00	5.00	5.00	0
2022-05-20	5.00	5.00	5.00	5.00	0
2022-05-19	5.00	5.00	5.00	5.00	0
2022-05-18	5.00	5.00	5.00	5.00	0
2022-05-17	5.00	5.00	5.00	5.00	0
2022-05-16	5.00	5.00	5.00	5.00	0
2022-05-13	5.00	5.00	5.00	5.00	0
2022-05-12	5.00	5.00	5.00	5.00	0
2022-05-11	5.00	5.00	5.00	5.00	0
2022-05-10	5.00	5.00	5.00	5.00	0
2022-05-09	5.00	5.00	5.00	5.00	0
2022-05-06	5.00	5.00	5.00	5.00	0
2022-05-05	5.00	5.00	5.00	5.00	0
2022-05-04	5.00	5.00	5.00	5.00	0
2022-05-03	5.00	5.00	5.00	5.00	0
2022-05-02	5.00	5.00	5.00	5.00	0
2022-04-29	5.00	5.00	5.00	5.00	0
2022-04-28	5.00	5.00	5.00	5.00	0
2022-04-27	5.00	5.00	5.00	5.00	0
2022-04-26	5.00	5.00	5.00	5.00	0
2022-04-25	5.00	5.00	5.00	5.00	0
2022-04-22	5.00	5.00	5.00	5.00	0
2022-04-21	5.00	5.00	5.00	5.00	0
2022-04-20	5.00	5.00	5.00	5.00	0
2022-04-19	5.00	5.00	5.00	5.00	0
2022-04-18	5.00	5.00	5.00	5.00	0
2022-04-15	5.00	5.00	5.00	5.00	0
2022-04-14	5.00	5.00	5.00	5.00	0
2022-04-13	5.00	5.00	5.00	5.00	0
2022-04-12	5.00	5.00	5.00	5.00	0
2022-04-11	5.00	5.00	5.00	5.00	0
2022-04-08	5.00	5.00	5.00	5.00	0
2022-04-07	5.00	5.00	5.00	5.00	0
2022-04-06	5.00	5.00	5.00	5.00	0
2022-04-05	5.00	5.00	5.00	5.00	0
2022-04-04	5.00	5.00	5.00	5.00	0
2022-04-01	5.00	5.00	5.00	5.00	0
2022-03-31	5.00	5.00	5.00	5.00	0
2022-03-30	5.00	5.00	5.00	5.00	0
2022-03-29	5.00	5.00	5.00	5.00	0
2022-03-28	5.00	5.00	5.00	5.00	0
2022-03-25	5.00	5.00	5.00	5.00	0
2022-03-24	5.00	5.00	5.00	5.00	0
2022-03-23	5.00	5.00	5.00	5.00	0
2022-03-22	5.00	5.00	5.00	5.00	0
2022-03-21	5.00	5.00	5.00	5.00	0
2022-03-18	5.00	5.00	5.00	5.00	0
2022-03-17	5.00	5.00	5.00	5.00	0
2022-03-16	5.00	5.00	5.00	5.00	0
2022-03-15	5.00	5.00	5.00	5.00	0
2022-03-14	5.00	5.00	5.00	5.00	0
2022-03-11	5.00	5.00	5.00	5.00	0
2022-03-10	5.00	5.00	5.00	5.00	0
2022-03-09	5.00	5.00	5.00	5.00	0
2022-03-08	5.00	5.00	5.00	5.00	0
2022-03-07	5.00	5.00	5.00	5.00	0
2022-03-04	5.00	5.00	5.00	5.00	215
2022-03-03	5.00	5.00	5.00	5.00	2,000
2022-03-02	5.00	5.00	5.00	5.00	0
2022-03-01	5.00	5.00	5.00	5.00	0
2022-02-28	5.00	5.00	5.00	5.00	0
2022-02-25	5.00	5.00	5.00	5.00	0
2022-02-24	5.00	5.00	5.00	5.00	0
2022-02-23	5.00	5.00	5.00	5.00	0
2022-02-22	5.00	5.00	5.00	5.00	0
2022-02-21	5.00	5.00	5.00	5.00	0
2022-02-18	5.00	5.00	5.00	5.00	0
2022-02-17	5.00	5.00	5.00	5.00	0
2022-02-16	5.00	5.00	5.00	5.00	0
2022-02-15	5.00	5.00	5.00	5.00	0
2022-02-14	5.00	5.00	5.00	5.00	0
2022-02-11	5.00	5.00	5.00	5.00	0
2022-02-10	5.00	5.00	5.00	5.00	0
2022-02-09	5.00	5.00	5.00	5.00	0
2022-02-08	5.00	5.00	5.00	5.00	0
2022-02-07	5.00	5.00	5.00	5.00	0
2022-02-04	5.00	5.00	5.00	5.00	0
2022-02-03	5.00	5.00	5.00	5.00	0
2022-02-02	5.00	5.00	5.00	5.00	0
2022-02-01	5.00	5.00	5.00	5.00	0
2022-01-31	5.00	5.00	5.00	5.00	0
2022-01-28	5.00	5.00	5.00	5.00	0
2022-01-27	5.00	5.00	5.00	5.00	0
2022-01-26	5.00	5.00	5.00	5.00	130
2022-01-25	5.00	5.00	5.00	5.00	0
2022-01-24	5.00	5.00	5.00	5.00	0
2022-01-21	5.00	5.00	5.00	5.00	0
2022-01-20	5.00	5.00	5.00	5.00	0
2022-01-19	5.00	5.00	5.00	5.00	0
2022-01-18	5.00	5.00	5.00	5.00	0
2022-01-17	5.00	5.00	5.00	5.00	0
2022-01-14	5.00	5.00	5.00	5.00	0
2022-01-13	5.00	5.00	5.00	5.00	0
2022-01-12	5.00	5.00	5.00	5.00	0
2022-01-11	5.00	5.00	5.00	5.00	0
2022-01-10	5.00	5.00	5.00	5.00	0
2022-01-07	5.00	5.00	5.00	5.00	0
2022-01-06	5.00	5.00	5.00	5.00	0
2022-01-05	5.00	5.00	5.00	5.00	0
2022-01-04	5.00	5.00	5.00	5.00	0
2022-01-03	5.00	5.00	5.00	5.00	0
2021-12-31	5.00	5.00	5.00	5.00	0
2021-12-30	5.00	5.00	5.00	5.00	0
2021-12-29	5.00	5.00	5.00	5.00	0
2021-12-28	5.00	5.00	5.00	5.00	0
2021-12-27	5.00	5.00	5.00	5.00	0
2021-12-24	5.00	5.00	5.00	5.00	0
2021-12-23	5.00	5.00	5.00	5.00	0
2021-12-22	5.00	5.00	5.00	5.00	0
2021-12-21	5.00	5.00	5.00	5.00	0
2021-12-20	5.00	5.00	5.00	5.00	0
2021-12-17	5.00	5.00	5.00	5.00	0
2021-12-16	5.00	5.00	5.00	5.00	0
2021-12-15	5.00	5.00	5.00	5.00	0
2021-12-14	5.00	5.00	5.00	5.00	0
2021-12-13	5.00	5.00	5.00	5.00	0
2021-12-10	5.00	5.00	5.00	5.00	0
2021-12-09	5.00	5.00	5.00	5.00	0
2021-12-08	5.00	5.00	5.00	5.00	0
2021-12-07	5.00	5.00	5.00	5.00	0
2021-12-06	5.00	5.00	5.00	5.00	0
2021-12-03	5.00	5.00	5.00	5.00	0
2021-12-02	5.00	5.00	5.00	5.00	0
2021-12-01	5.00	5.00	5.00	5.00	0
2021-11-30	5.00	5.00	5.00	5.00	0
2021-11-29	5.00	5.00	5.00	5.00	0
2021-11-26	5.00	5.00	5.00	5.00	0
2021-11-25	5.00	5.00	5.00	5.00	0
2021-11-24	5.00	5.00	5.00	5.00	0
2021-11-23	5.00	5.00	5.00	5.00	0
2021-11-22	5.00	5.00	5.00	5.00	0
2021-11-19	5.00	5.00	5.00	5.00	0
2021-11-18	5.00	5.00	5.00	5.00	0
2021-11-17	5.00	5.00	5.00	5.00	0
2021-11-16	5.00	5.00	5.00	5.00	0
2021-11-15	5.00	5.00	5.00	5.00	0
2021-11-12	5.00	5.00	5.00	5.00	4,000
2021-11-11	5.40	5.40	5.40	5.40	0
2021-11-10	5.35	5.40	5.35	5.40	200
2021-11-09	5.40	5.40	5.40	5.40	0
2021-11-08	5.40	5.40	5.40	5.40	0
2021-11-05	5.40	5.40	5.40	5.40	0
2021-11-04	5.40	5.40	5.40	5.40	200
2021-11-03	5.40	5.40	5.40	5.40	0
2021-11-02	5.40	5.40	5.40	5.40	0
2021-11-01	5.40	5.40	5.40	5.40	0
2021-10-29	5.40	5.40	5.40	5.40	0
2021-10-28	5.40	5.40	5.40	5.40	0
2021-10-27	5.40	5.40	5.40	5.40	300
2021-10-26	5.80	5.80	5.80	5.80	0
2021-10-25	5.80	5.80	5.80	5.80	0
2021-10-22	5.80	5.80	5.80	5.80	0
2021-10-21	6.40	6.40	5.80	5.80	800
2021-10-20	6.50	6.50	6.50	6.50	0
2021-10-19	6.50	6.50	6.50	6.50	0
2021-10-18	6.50	6.50	6.50	6.50	0
2021-10-15	6.50	6.50	6.50	6.50	0
2021-10-14	6.50	6.50	6.50	6.50	0
2021-10-13	6.50	6.50	6.50	6.50	0
2021-10-12	6.50	6.50	6.50	6.50	0
2021-10-11	6.50	6.50	6.50	6.50	0
2021-10-08	6.50	6.50	6.50	6.50	0
2021-10-07	6.50	6.50	6.50	6.50	0
2021-10-06	6.50	6.50	6.50	6.50	0
2021-10-05	6.50	6.50	6.50	6.50	0
2021-10-04	6.50	6.50	6.50	6.50	60,000
2021-10-01	9.20	9.20	9.20	9.20	60,000
2021-09-30	9.20	9.20	9.20	9.20	0
2021-09-29	9.20	9.20	9.20	9.20	0
2021-09-28	9.20	9.20	9.20	9.20	0
2021-09-27	9.20	9.20	9.20	9.20	0
2021-09-24	9.20	9.20	9.20	9.20	0
2021-09-23	9.20	9.20	9.20	9.20	0
2021-09-22	9.20	9.20	9.20	9.20	0
2021-09-21	9.20	9.20	9.20	9.20	0
2021-09-20	9.20	9.20	9.20	9.20	0
2021-09-17	9.20	9.20	9.20	9.20	0
2021-09-16	9.20	9.20	9.20	9.20	0
2021-09-15	9.20	9.20	9.20	9.20	0
2021-09-14	9.20	9.20	9.20	9.20	0
2021-09-13	9.20	9.20	9.20	9.20	0
2021-09-10	9.20	9.20	9.20	9.20	0
2021-09-09	9.20	9.20	9.20	9.20	0
2021-09-08	9.20	9.20	9.20	9.20	0
2021-09-07	9.20	9.20	9.20	9.20	0
2021-09-06	9.20	9.20	9.20	9.20	0
2021-09-03	9.20	9.20	9.20	9.20	0
2021-09-02	9.20	9.20	9.20	9.20	0
2021-09-01	9.20	9.20	9.20	9.20	0
2021-08-31	9.20	9.20	9.20	9.20	0
2021-08-30	9.20	9.20	9.20	9.20	0
2021-08-27	9.20	9.20	9.20	9.20	0
2021-08-26	9.20	9.20	9.20	9.20	0
2021-08-25	9.20	9.20	9.20	9.20	0
2021-08-24	9.20	9.20	9.20	9.20	0
2021-08-23	9.20	9.20	9.20	9.20	0
2021-08-20	9.20	9.20	9.20	9.20	0
2021-08-19	9.20	9.20	9.20	9.20	0
2021-08-18	9.20	9.20	9.20	9.20	0
2021-08-17	9.20	9.20	9.20	9.20	0
2021-08-16	9.20	9.20	9.20	9.20	0
2021-08-13	9.20	9.20	9.20	9.20	0
2021-08-12	9.20	9.20	9.20	9.20	0
2021-08-11	9.20	9.20	9.20	9.20	0
2021-08-10	9.20	9.20	9.20	9.20	0
2021-08-09	9.20	9.20	9.20	9.20	0
2021-08-06	9.20	9.20	9.20	9.20	0
2021-08-05	9.20	9.20	9.20	9.20	0
2021-08-04	9.20	9.20	9.20	9.20	0
2021-08-03	9.20	9.20	9.20	9.20	0
2021-08-02	9.20	9.20	9.20	9.20	0
2021-07-30	9.20	9.20	9.20	9.20	0
2021-07-29	9.20	9.20	9.20	9.20	0
2021-07-28	9.20	9.20	9.20	9.20	0
2021-07-27	9.20	9.20	9.20	9.20	0
2021-07-26	9.20	9.20	9.20	9.20	0
2021-07-23	9.20	9.20	9.20	9.20	0
2021-07-22	9.20	9.20	9.20	9.20	0
2021-07-21	9.20	9.20	9.20	9.20	0
2021-07-20	9.20	9.20	9.20	9.20	0
2021-07-19	9.20	9.20	9.20	9.20	0
2021-07-16	9.20	9.20	9.20	9.20	0
2021-07-15	9.20	9.20	9.20	9.20	0
2021-07-14	9.20	9.20	9.20	9.20	0
2021-07-13	9.20	9.20	9.20	9.20	0
2021-07-12	9.20	9.20	9.20	9.20	0
2021-07-09	9.20	9.20	9.20	9.20	0
2021-07-08	9.20	9.20	9.20	9.20	0
2021-07-07	9.20	9.20	9.20	9.20	0
2021-07-06	9.20	9.20	9.20	9.20	0
2021-07-05	9.20	9.20	9.20	9.20	0
2021-07-02	9.20	9.20	9.20	9.20	0
2021-07-01	9.20	9.20	9.20	9.20	0
2021-06-30	9.20	9.20	9.20	9.20	0
2021-06-29	9.20	9.20	9.20	9.20	0
2021-06-28	9.20	9.20	9.20	9.20	0
2021-06-25	9.20	9.20	9.20	9.20	0
2021-06-24	9.20	9.20	9.20	9.20	0
2021-06-23	9.20	9.20	9.20	9.20	0
2021-06-22	9.20	9.20	9.20	9.20	0
2021-06-21	9.20	9.20	9.20	9.20	0
2021-06-18	9.20	9.20	9.20	9.20	0
2021-06-17	9.20	9.20	9.20	9.20	0
2021-06-16	9.20	9.20	9.20	9.20	0
2021-06-15	9.20	9.20	9.20	9.20	0
2021-06-14	9.20	9.20	9.20	9.20	0
2021-06-11	9.20	9.20	9.20	9.20	0
2021-06-10	9.20	9.20	9.20	9.20	0
2021-06-09	9.20	9.20	9.20	9.20	0
2021-06-08	9.20	9.20	9.20	9.20	0
2021-06-07	9.20	9.20	9.20	9.20	0
2021-06-04	9.20	9.20	9.20	9.20	0
2021-06-03	9.20	9.20	9.20	9.20	0
2021-06-02	9.20	9.20	9.20	9.20	0
2021-06-01	9.20	9.20	9.20	9.20	0
2021-05-31	9.20	9.20	9.20	9.20	0
2021-05-28	9.20	9.20	9.20	9.20	0
2021-05-27	9.20	9.20	9.20	9.20	0
2021-05-26	9.20	9.20	9.20	9.20	0
2021-05-25	9.20	9.20	9.20	9.20	0
2021-05-24	9.20	9.20	9.20	9.20	0
2021-05-21	9.20	9.20	9.20	9.20	0
2021-05-20	9.20	9.20	9.20	9.20	0
2021-05-19	9.20	9.20	9.20	9.20	0
2021-05-18	9.20	9.20	9.20	9.20	0
2021-05-17	9.20	9.20	9.20	9.20	0
2021-05-14	9.20	9.20	9.20	9.20	0
2021-05-13	9.20	9.20	9.20	9.20	0
2021-05-12	9.20	9.20	9.20	9.20	0
2021-05-11	9.20	9.20	9.20	9.20	0
2021-05-10	9.20	9.20	9.20	9.20	0
2021-05-07	9.20	9.20	9.20	9.20	0
2021-05-06	9.20	9.20	9.20	9.20	0
2021-05-05	9.20	9.20	9.20	9.20	0
2021-05-04	9.20	9.20	9.20	9.20	0
2021-05-03	9.20	9.20	9.20	9.20	0
2021-04-30	9.20	9.20	9.20	9.20	0
2021-04-29	9.20	9.20	9.20	9.20	0
2021-04-28	9.20	9.20	9.20	9.20	0
2021-04-27	9.20	9.20	9.20	9.20	0
2021-04-26	9.20	9.20	9.20	9.20	0
2021-04-23	9.20	9.20	9.20	9.20	0
2021-04-22	9.20	9.20	9.20	9.20	0
2021-04-21	9.20	9.20	9.20	9.20	0
2021-04-20	9.20	9.20	9.20	9.20	0
2021-04-19	9.20	9.20	9.20	9.20	0
2021-04-16	9.20	9.20	9.20	9.20	0
2021-04-15	9.20	9.20	9.20	9.20	0
2021-04-14	9.20	9.20	9.20	9.20	0
2021-04-13	9.20	9.20	9.20	9.20	0
2021-04-12	9.20	9.20	9.20	9.20	0
2021-04-09	9.20	9.20	9.20	9.20	0
2021-04-08	9.20	9.20	9.20	9.20	0
2021-04-07	9.20	9.20	9.20	9.20	0
2021-04-06	9.20	9.20	9.20	9.20	0
2021-04-05	9.20	9.20	9.20	9.20	0
2021-04-02	9.20	9.20	9.20	9.20	0
2021-04-01	9.20	9.20	9.20	9.20	0
2021-03-31	9.20	9.20	9.20	9.20	0
2021-03-30	9.20	9.20	9.20	9.20	0
2021-03-29	9.20	9.20	9.20	9.20	0
2021-03-26	9.20	9.20	9.20	9.20	0
2021-03-25	9.20	9.20	9.20	9.20	0
2021-03-24	9.20	9.20	9.20	9.20	0
2021-03-23	9.20	9.20	9.20	9.20	0
2021-03-22	9.20	9.20	9.20	9.20	0
2021-03-19	9.20	9.20	9.20	9.20	0
2021-03-18	9.20	9.20	9.20	9.20	0
2021-03-17	9.20	9.20	9.20	9.20	0
2021-03-16	9.20	9.20	9.20	9.20	0
2021-03-15	9.20	9.20	9.20	9.20	0
2021-03-12	9.20	9.20	9.20	9.20	0
2021-03-11	9.20	9.20	9.20	9.20	0
2021-03-10	9.20	9.20	9.20	9.20	0
2021-03-09	9.20	9.20	9.20	9.20	0
2021-03-08	9.20	9.20	9.20	9.20	0
2021-03-05	9.20	9.20	9.20	9.20	0
2021-03-04	9.20	9.20	9.20	9.20	0
2021-03-03	9.20	9.20	9.20	9.20	0
2021-03-02	9.20	9.20	9.20	9.20	0
2021-03-01	9.20	9.20	9.20	9.20	0
2021-02-26	9.20	9.20	9.20	9.20	0
2021-02-25	9.20	9.20	9.20	9.20	0
2021-02-24	9.20	9.20	9.20	9.20	0
2021-02-23	9.20	9.20	9.20	9.20	0
2021-02-22	9.20	9.20	9.20	9.20	0
2021-02-19	9.20	9.20	9.20	9.20	0
2021-02-18	9.20	9.20	9.20	9.20	0
2021-02-17	9.20	9.20	9.20	9.20	0
2021-02-16	9.20	9.20	9.20	9.20	0
2021-02-15	9.20	9.20	9.20	9.20	0
2021-02-12	9.20	9.20	9.20	9.20	0
2021-02-11	9.20	9.20	9.20	9.20	0
2021-02-10	9.20	9.20	9.20	9.20	0
2021-02-09	9.20	9.20	9.20	9.20	0
2021-02-08	9.20	9.20	9.20	9.20	0
2021-02-05	9.20	9.20	9.20	9.20	0
2021-02-04	9.20	9.20	9.20	9.20	0
2021-02-03	9.20	9.20	9.20	9.20	0
2021-02-02	9.20	9.20	9.20	9.20	0
2021-02-01	9.20	9.20	9.20	9.20	0
2021-01-29	9.20	9.20	9.20	9.20	0
2021-01-28	9.20	9.20	9.20	9.20	0
2021-01-27	9.20	9.20	9.20	9.20	0
2021-01-26	9.20	9.20	9.20	9.20	0
2021-01-25	9.20	9.20	9.20	9.20	0
2021-01-22	9.20	9.20	9.20	9.20	0
2021-01-21	9.20	9.20	9.20	9.20	0
2021-01-20	9.20	9.20	9.20	9.20	0
2021-01-19	9.20	9.20	9.20	9.20	0
2021-01-18	9.20	9.20	9.20	9.20	0
2021-01-15	9.20	9.20	9.20	9.20	0
2021-01-14	9.20	9.20	9.20	9.20	0
2021-01-13	9.20	9.20	9.20	9.20	0
2021-01-12	9.20	9.20	9.20	9.20	0
2021-01-11	9.20	9.20	9.20	9.20	0
2021-01-08	9.20	9.20	9.20	9.20	0
2021-01-07	9.20	9.20	9.20	9.20	0
2021-01-06	9.20	9.20	9.20	9.20	0
2021-01-05	9.20	9.20	9.20	9.20	0
2021-01-04	9.20	9.20	9.20	9.20	0
2021-01-01	9.20	9.20	9.20	9.20	0
2020-12-31	9.20	9.20	9.20	9.20	0
2020-12-30	9.20	9.20	9.20	9.20	0
2020-12-29	9.20	9.20	9.20	9.20	0
2020-12-28	9.20	9.20	9.20	9.20	0
2020-12-25	9.20	9.20	9.20	9.20	0
2020-12-24	9.20	9.20	9.20	9.20	0
2020-12-23	9.20	9.20	9.20	9.20	0
2020-12-22	9.20	9.20	9.20	9.20	0
2020-12-21	9.20	9.20	9.20	9.20	0
2020-12-18	9.20	9.20	9.20	9.20	0
2020-12-17	9.20	9.20	9.20	9.20	0
2020-12-16	9.20	9.20	9.20	9.20	0
2020-12-15	9.20	9.20	9.20	9.20	0
2020-12-14	9.20	9.20	9.20	9.20	0
2020-12-11	9.20	9.20	9.20	9.20	0
2020-12-10	9.20	9.20	9.20	9.20	0
2020-12-09	9.20	9.20	9.20	9.20	0
2020-12-08	9.20	9.20	9.20	9.20	0
2020-12-07	9.20	9.20	9.20	9.20	0
2020-12-04	9.20	9.20	9.20	9.20	0
2020-12-03	9.20	9.20	9.20	9.20	0
2020-12-02	9.20	9.20	9.20	9.20	0
2020-12-01	9.20	9.20	9.20	9.20	0
2020-11-30	9.20	9.20	9.20	9.20	0
2020-11-27	9.20	9.20	9.20	9.20	0
2020-11-26	9.20	9.20	9.20	9.20	0
2020-11-25	9.20	9.20	9.20	9.20	0
2020-11-24	9.20	9.20	9.20	9.20	0
2020-11-23	9.20	9.20	9.20	9.20	0
2020-11-20	9.20	9.20	9.20	9.20	0
2020-11-19	9.20	9.20	9.20	9.20	0
2020-11-18	9.20	9.20	9.20	9.20	0
2020-11-17	9.20	9.20	9.20	9.20	0
2020-11-16	9.20	9.20	9.20	9.20	0
2020-11-13	9.20	9.20	9.20	9.20	0
2020-11-12	9.20	9.20	9.20	9.20	0
2020-11-11	9.20	9.20	9.20	9.20	0
2020-11-10	9.20	9.20	9.20	9.20	0
2020-11-09	9.20	9.20	9.20	9.20	0
2020-11-06	9.20	9.20	9.20	9.20	0
2020-11-05	9.20	9.20	9.20	9.20	0
2020-11-04	9.20	9.20	9.20	9.20	0
2020-11-03	9.20	9.20	9.20	9.20	0
2020-11-02	9.20	9.20	9.20	9.20	0
2020-10-30	9.20	9.20	9.20	9.20	0
2020-10-29	9.20	9.20	9.20	9.20	0
2020-10-28	9.20	9.20	9.20	9.20	0
2020-10-27	9.20	9.20	9.20	9.20	0
2020-10-26	9.20	9.20	9.20	9.20	0
2020-10-23	9.20	9.20	9.20	9.20	0
2020-10-22	9.20	9.20	9.20	9.20	0
2020-10-21	9.20	9.20	9.20	9.20	0
2020-10-20	9.20	9.20	9.20	9.20	0
2020-10-16	9.20	9.20	9.20	9.20	0
2020-10-15	9.20	9.20	9.20	9.20	0
2020-10-14	9.20	9.20	9.20	9.20	0
2020-10-13	9.20	9.20	9.20	9.20	0
2020-10-12	9.20	9.20	9.20	9.20	0
2020-10-09	9.20	9.20	9.20	9.20	0
2020-10-08	9.20	9.20	9.20	9.20	0
2020-10-07	9.20	9.20	9.20	9.20	0
2020-10-06	9.20	9.20	9.20	9.20	0
2020-10-05	9.20	9.20	9.20	9.20	0
2020-10-02	9.20	9.20	9.20	9.20	0
2020-10-01	9.20	9.20	9.20	9.20	0
2020-09-30	9.20	9.20	9.20	9.20	0
2020-09-29	9.20	9.20	9.20	9.20	0
2020-09-28	9.20	9.20	9.20	9.20	0
2020-09-25	9.20	9.20	9.20	9.20	0
2020-09-24	9.20	9.20	9.20	9.20	0
2020-09-23	9.20	9.20	9.20	9.20	0
2020-09-22	9.20	9.20	9.20	9.20	0
2020-09-21	9.20	9.20	9.20	9.20	0
2020-09-18	9.20	9.20	9.20	9.20	0
2020-09-17	9.20	9.20	9.20	9.20	0
2020-09-16	9.20	9.20	9.20	9.20	0
2020-09-15	9.20	9.20	9.20	9.20	0
2020-09-14	9.20	9.20	9.20	9.20	0
2020-09-11	9.20	9.20	9.20	9.20	0
2020-04-03	9.20	9.20	9.20	9.20	0
2020-04-02	9.20	9.20	9.20	9.20	0
2020-04-01	9.20	9.20	9.20	9.20	0
2020-03-31	9.20	9.20	9.20	9.20	0
2020-03-30	9.20	9.20	9.20	9.20	0
2020-02-24	9.20	9.20	8.35	8.35	0
2020-02-21	9.20	9.20	9.20	8.35	2,544
2020-02-20	9.00	9.00	8.35	8.35	0
2020-02-17	9.00	9.00	8.75	8.75	0
2020-02-14	9.00	9.00	8.65	8.65	0
2019-12-17	9.00	9.00	9.00	9.00	1,500
2019-12-16	9.00	9.00	8.55	8.55	0
2019-12-13	9.00	9.00	8.53	8.53	0
2019-12-12	9.00	9.00	8.00	8.00	0
2019-12-11	9.00	9.00	8.00	8.00	0
2019-12-10	9.00	9.00	8.00	8.00	0
2019-12-09	9.00	9.00	8.00	8.00	0
2019-12-06	9.00	9.00	8.00	8.00	0
2019-12-05	9.00	9.00	8.00	8.00	0
2019-12-04	9.00	9.00	8.00	8.00	0
2019-12-03	9.00	9.00	8.00	8.00	0
2019-12-02	9.00	9.00	8.00	8.00	0
2019-11-29	9.00	9.00	8.00	8.00	0
2019-11-28	9.00	9.00	8.00	8.00	0
2019-11-27	9.00	9.00	8.00	8.00	0
2019-11-26	9.00	9.00	8.00	8.00	0
2019-11-25	9.00	9.00	8.00	8.00	0
2019-11-22	9.00	9.00	8.00	8.00	0
2019-11-21	9.00	9.00	8.00	8.00	0
2019-11-20	9.00	9.00	8.00	8.00	0
2019-11-08	9.00	9.00	8.78	8.78	0
2019-11-07	9.00	9.00	8.78	8.78	0
2019-11-06	9.00	9.00	8.78	8.78	0
2019-11-05	9.00	9.00	8.78	8.78	0
2019-11-04	9.00	9.00	8.78	8.78	0
2019-11-01	9.00	9.00	8.78	8.78	0
2019-10-31	9.00	9.00	8.78	8.78	0
2019-10-30	9.00	9.00	8.78	8.78	0
2019-10-29	9.00	9.00	8.78	8.78	0
2019-10-28	9.00	9.00	8.78	8.78	0
2019-10-25	9.00	9.00	8.78	8.78	0
2019-10-24	9.00	9.00	8.78	8.78	0
2019-10-23	9.00	9.00	8.78	8.78	0
2019-10-22	9.00	9.00	8.78	8.78	0
2019-10-21	9.00	9.00	8.78	8.78	0
2019-10-18	9.00	9.00	8.78	8.78	0
2019-10-17	9.00	9.00	8.78	8.78	0
2019-10-16	9.00	9.00	8.78	8.78	0
2019-10-15	9.00	9.00	8.78	8.78	0
2019-10-14	9.00	9.00	8.78	8.78	0
2019-10-11	9.00	9.00	8.78	8.78	0
2019-10-10	9.00	9.00	8.78	8.78	0
2019-10-09	9.00	9.00	8.78	8.78	0
2019-10-08	9.00	9.00	8.78	8.78	0
2019-10-07	9.00	9.00	8.78	8.78	0
2019-10-04	9.00	9.00	8.78	8.78	0
2019-10-03	9.00	9.00	8.78	8.78	0
2019-10-02	9.00	9.00	8.90	8.90	0
2019-10-01	9.00	9.00	8.90	8.90	0
2019-09-30	9.00	9.00	8.90	8.90	0
2019-09-27	9.00	9.00	8.90	8.90	0
2019-09-26	9.00	9.00	8.90	8.90	0
2019-09-25	9.00	9.00	8.90	8.90	0
2019-09-24	9.00	9.00	8.90	8.90	0
2019-09-23	9.00	9.00	8.90	8.90	0
2019-09-20	9.00	9.00	8.90	8.90	0
2019-09-19	9.00	9.00	8.90	8.90	0
2019-09-18	9.00	9.00	8.90	8.90	0
2019-09-17	9.00	9.00	8.90	8.90	0
2019-09-16	9.00	9.00	8.90	8.90	0
2019-09-13	9.00	9.00	8.90	8.90	0
2019-09-12	9.00	9.00	8.90	8.90	0
2019-09-11	9.00	9.00	8.90	8.90	0
2019-09-10	9.00	9.00	8.90	8.90	0
2019-09-09	9.00	9.00	8.90	8.90	0
2019-09-06	9.00	9.00	8.90	8.90	0
2019-09-05	9.00	9.00	8.90	8.90	0
2019-09-04	9.00	9.00	8.90	8.90	0
2019-09-03	9.00	9.00	8.90	8.90	0
2019-09-02	9.00	9.00	8.90	8.90	0
2019-08-30	9.00	9.00	8.90	8.90	0
2019-08-29	9.00	9.00	8.90	8.90	0
2019-08-28	9.00	9.00	8.90	8.90	0
2019-08-27	9.00	9.00	8.90	8.90	0
2019-08-23	9.00	9.00	8.90	8.90	0
2019-08-22	9.00	9.00	8.90	8.90	0
2019-08-21	9.00	9.00	8.90	8.90	0
2019-08-20	9.00	9.00	8.90	8.90	0
2019-08-19	9.00	9.00	8.90	8.90	0
2019-08-16	9.00	9.00	8.90	8.90	0
2019-08-15	9.00	9.00	8.90	8.90	0
2019-08-14	9.00	9.00	8.90	8.90	0
2019-08-13	9.00	9.00	8.90	8.90	0
2019-08-12	9.00	9.00	8.90	8.90	0
2019-08-09	9.00	9.40	9.00	9.40	0
2019-08-08	9.00	9.40	9.00	9.40	0
2019-08-07	9.00	9.40	9.00	9.40	0
2019-08-06	9.00	9.40	9.00	9.40	0
2019-08-05	9.00	9.40	9.00	9.40	0
2019-08-02	9.00	9.40	9.00	9.40	0
2019-08-01	9.00	9.40	9.00	9.40	0
2019-07-31	9.00	9.40	9.00	9.40	0
2019-07-30	9.00	9.40	9.00	9.40	0
2019-07-29	9.00	9.40	9.00	9.40	0
2019-07-26	9.00	9.40	9.00	9.40	0
2019-07-25	9.00	9.40	9.00	9.40	0
2019-07-24	9.00	9.40	9.00	9.40	0
2019-07-23	9.00	9.40	9.00	9.40	0
2019-07-22	9.00	9.40	9.00	9.40	0
2019-07-19	9.00	9.40	9.00	9.40	0
2019-07-18	9.00	9.40	9.00	9.40	0
2019-07-17	9.00	9.40	9.00	9.40	0
2019-07-16	9.00	9.40	9.00	9.40	0
2019-07-15	9.00	9.40	9.00	9.40	0
2019-07-12	9.00	9.40	9.00	9.40	0
2019-07-11	9.00	9.40	9.00	9.40	0
2019-07-10	9.00	9.40	9.00	9.40	0
2019-07-09	9.00	9.40	9.00	9.40	0
2019-07-08	9.00	9.40	9.00	9.40	0
2019-07-05	9.00	9.40	9.00	9.40	0
2019-07-04	9.00	9.40	9.00	9.40	0
2019-07-03	9.00	9.40	9.00	9.40	0
2019-07-02	9.00	9.40	9.00	9.40	0
2019-07-01	9.00	9.90	9.00	9.90	0
2019-06-28	9.00	9.90	9.00	9.90	0
2019-06-27	9.00	9.90	9.00	9.90	0
2019-06-26	9.00	9.90	9.00	9.90	0
2019-06-25	9.00	9.90	9.00	9.90	0
2019-06-24	9.00	9.90	9.00	9.90	0
2019-06-21	9.00	9.90	9.00	9.90	0
2019-06-20	9.00	9.90	9.00	9.90	0
2019-06-19	9.00	9.90	9.00	9.90	0
2019-06-18	9.00	9.90	9.00	9.90	0
2019-06-17	9.00	9.90	9.00	9.90	0
2019-06-14	9.00	9.90	9.00	9.90	0
2019-06-13	9.00	9.90	9.00	9.90	0
2019-06-12	9.00	9.90	9.00	9.90	0
2019-06-11	9.00	9.90	9.00	9.90	0
2019-06-10	9.00	9.00	9.00	9.90	930
2019-06-07	10.30	10.30	9.90	9.90	0
2019-06-06	10.30	10.30	9.90	9.90	0
2019-06-05	10.30	10.30	9.90	9.90	0
2019-06-04	10.30	10.30	9.90	9.90	0
2019-06-03	10.30	10.30	9.90	9.90	0
2019-05-31	10.30	10.30	9.90	9.90	0
2019-05-30	10.30	10.30	9.90	9.90	0
2019-05-29	10.30	10.30	9.90	9.90	0
2019-05-28	10.30	10.30	9.90	9.90	0
2019-05-24	10.30	10.30	9.90	9.90	0
2019-05-23	10.30	10.30	9.90	9.90	0
2019-05-22	10.30	10.30	9.90	9.90	0
2019-05-21	10.30	10.30	9.50	9.50	0
2019-05-20	10.30	10.30	9.90	9.90	0
2019-05-17	10.30	10.30	9.65	9.65	0
2019-05-16	10.30	10.30	9.90	9.90	0
2019-05-15	10.30	10.30	9.90	9.90	0
2019-05-14	10.30	10.30	9.90	9.90	0
2019-05-13	10.30	10.30	9.90	9.90	0
2019-05-10	10.30	10.30	9.90	9.90	0
2019-05-09	10.30	10.30	9.93	9.93	0
2019-05-08	10.30	10.30	9.93	9.93	0
2019-05-07	10.30	10.30	9.93	9.93	0
2019-05-03	10.30	10.30	9.93	9.93	0
2019-05-02	10.30	10.30	9.93	9.93	0
2019-05-01	10.30	10.30	9.93	9.93	0
2019-04-30	10.30	10.30	9.93	9.93	0
2019-04-29	10.30	10.30	9.93	9.93	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150