TCGB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-12-11	14.25	14.25	14.23	14.23	0
2023-12-08	14.31	14.31	14.25	14.25	0
2023-12-07	14.29	14.31	14.29	14.31	0
2023-12-06	14.26	14.29	14.26	14.29	0
2023-12-05	14.20	14.26	14.20	14.26	0
2023-12-04	14.19	14.20	14.19	14.20	0
2023-12-01	14.19	14.19	14.19	14.19	0
2023-11-30	14.23	14.23	14.19	14.19	0
2023-11-29	14.17	14.23	14.17	14.23	0
2023-11-28	14.13	14.17	14.13	14.17	0
2023-11-27	14.07	14.13	14.07	14.13	0
2023-11-24	14.13	14.13	14.07	14.07	0
2023-11-23	14.20	14.20	14.13	14.13	0
2023-11-22	14.20	14.20	14.20	14.20	0
2023-11-21	14.22	14.22	14.20	14.20	0
2023-11-20	14.27	14.27	14.22	14.22	0
2023-11-17	14.23	14.27	14.23	14.27	0
2023-11-16	14.19	14.23	14.19	14.23	0
2023-11-15	14.17	14.19	14.17	14.19	0
2023-11-14	14.08	14.17	14.08	14.17	0
2023-11-13	14.11	14.11	14.08	14.08	0
2023-11-10	14.12	14.12	14.11	14.11	0
2023-11-09	14.10	14.12	14.10	14.12	0
2023-11-08	14.03	14.10	14.03	14.10	0
2023-11-07	13.98	14.03	13.98	14.03	0
2023-11-06	14.05	14.05	13.98	13.98	0
2023-11-03	14.07	14.07	14.05	14.05	0
2023-11-02	13.97	14.07	13.97	14.07	0
2023-11-01	13.95	13.97	13.95	13.97	0
2023-10-31	13.96	13.96	13.95	13.95	0
2023-10-30	13.91	13.91	13.91	13.91	0
2023-10-27	13.85	13.91	13.85	13.91	0
2023-10-26	13.87	13.87	13.85	13.85	0
2023-10-25	13.88	13.88	13.87	13.87	0
2023-10-24	13.83	13.88	13.83	13.88	0
2023-10-23	13.83	13.83	13.83	13.83	0
2023-10-20	13.73	13.83	13.73	13.83	0
2023-10-19	13.73	13.73	13.73	13.73	0
2023-10-18	13.78	13.78	13.73	13.73	0
2023-10-17	13.79	13.79	13.78	13.78	0
2023-10-16	13.82	13.82	13.79	13.79	0
2023-10-13	13.79	13.82	13.79	13.82	0
2023-10-12	13.82	13.82	13.79	13.79	0
2023-10-11	13.82	13.82	13.82	13.82	0
2023-10-10	13.78	13.82	13.78	13.82	0
2023-10-09	13.74	13.78	13.74	13.78	0
2023-10-06	13.74	13.74	13.74	13.74	0
2023-10-05	13.70	13.74	13.70	13.74	0
2023-10-04	13.73	13.73	13.70	13.70	0
2023-10-03	13.75	13.75	13.73	13.73	0
2023-10-02	13.81	13.81	13.75	13.75	0
2023-09-29	13.69	13.81	13.69	13.81	0
2023-09-28	13.78	13.78	13.69	13.69	0
2023-09-27	13.86	13.86	13.78	13.78	0
2023-09-26	13.86	13.86	13.86	13.86	0
2023-09-25	13.92	13.92	13.86	13.86	0
2023-09-22	13.86	13.92	13.86	13.92	0
2023-09-21	13.87	13.87	13.86	13.86	0
2023-09-20	13.80	13.87	13.80	13.87	0
2023-09-19	13.81	13.81	13.80	13.80	0
2023-09-18	13.83	13.83	13.81	13.81	0
2023-09-15	13.85	13.85	13.83	13.83	0
2023-09-14	13.80	13.85	13.80	13.85	0
2023-09-13	13.81	13.81	13.80	13.80	0
2023-09-12	13.78	13.81	13.78	13.81	0
2023-09-11	13.81	13.81	13.78	13.78	0
2023-09-08	13.76	13.81	13.76	13.81	0
2023-09-07	13.72	13.76	13.72	13.76	0
2023-09-06	13.74	13.74	13.72	13.72	0
2023-09-05	13.79	13.79	13.74	13.74	0
2023-09-04	13.85	13.85	13.79	13.79	0
2023-09-01	13.87	13.87	13.85	13.85	0
2023-08-31	13.86	13.87	13.86	13.87	0
2023-08-30	13.91	13.91	13.86	13.86	0
2023-08-29	13.83	13.91	13.83	13.91	0
2023-08-28	13.83	13.83	13.83	13.83	0
2023-08-25	13.86	13.86	13.83	13.83	0
2023-08-24	13.80	13.86	13.80	13.86	0
2023-08-23	13.67	13.80	13.67	13.80	0
2023-08-22	13.68	13.68	13.67	13.67	0
2023-08-21	13.72	13.72	13.68	13.68	0
2023-08-18	13.68	13.72	13.68	13.72	0
2023-08-17	13.76	13.76	13.68	13.68	0
2023-08-16	13.78	13.78	13.76	13.76	0
2023-08-15	13.86	13.86	13.78	13.78	0
2023-08-14	13.90	13.90	13.86	13.86	0
2023-08-11	14.01	14.01	13.90	13.90	0
2023-08-10	13.99	14.01	13.99	14.01	0
2023-08-09	13.98	13.99	13.98	13.99	0
2023-08-08	13.94	13.98	13.94	13.98	0
2023-08-07	13.98	13.98	13.94	13.94	0
2023-08-04	13.92	13.98	13.92	13.98	0
2023-08-03	13.94	13.94	13.92	13.92	0
2023-08-02	13.93	13.94	13.93	13.94	0
2023-08-01	13.91	13.93	13.91	13.93	0
2023-07-31	13.91	13.91	13.91	13.91	0
2023-07-28	13.86	13.91	13.86	13.91	0
2023-07-27	13.84	13.86	13.84	13.86	0
2023-07-26	13.93	13.93	13.84	13.84	0
2023-07-25	14.02	14.02	13.93	13.93	0
2023-07-24	14.01	14.02	14.01	14.02	0
2023-07-21	14.02	14.02	14.01	14.01	0
2023-07-20	14.08	14.08	14.02	14.02	0
2023-07-19	13.97	14.08	13.97	14.08	0
2023-07-18	13.85	13.97	13.85	13.97	0
2023-07-17	13.83	13.85	13.83	13.85	0
2023-07-14	13.80	13.83	13.80	13.83	0
2023-07-13	13.76	13.80	13.76	13.80	0
2023-07-12	13.62	13.76	13.62	13.76	0
2023-07-11	13.67	13.67	13.62	13.62	0
2023-07-10	13.61	13.67	13.61	13.67	0
2023-07-07	13.63	13.63	13.61	13.61	0
2023-07-06	13.74	13.74	13.63	13.63	0
2023-07-05	13.77	13.77	13.74	13.74	0
2023-07-04	13.82	13.82	13.77	13.77	0
2023-07-03	13.83	13.83	13.82	13.82	0
2023-06-30	13.86	13.86	13.83	13.83	0
2023-06-29	13.92	13.92	13.86	13.86	0
2023-06-28	13.82	13.92	13.82	13.92	0
2023-06-27	13.85	13.85	13.82	13.82	0
2023-06-26	13.80	13.85	13.80	13.85	70
2023-06-23	13.77	13.80	13.77	13.80	0
2023-06-22	13.84	13.84	13.77	13.77	0
2023-06-21	13.79	13.84	13.79	13.84	0
2023-06-20	13.69	13.79	13.69	13.79	0
2023-06-19	13.70	13.70	13.69	13.69	1
2023-06-16	13.79	13.79	13.70	13.70	0
2023-06-15	13.79	13.79	13.79	13.79	1
2023-06-14	13.79	13.79	13.75	13.75	0
2023-06-13	13.88	13.88	13.79	13.79	0
2023-06-12	13.79	13.88	13.79	13.88	0
2023-06-09	13.81	13.81	13.79	13.79	0
2023-06-08	13.80	13.81	13.80	13.81	0
2023-06-07	14.01	14.01	13.80	13.80	0
2023-06-06	14.01	14.01	14.01	14.01	0
2023-06-05	14.01	14.01	14.01	14.01	1
2023-06-02	14.01	14.01	14.01	14.01	0
2023-06-01	14.03	14.03	14.01	14.01	0
2023-05-31	14.01	14.03	14.01	14.03	0
2023-05-30	13.97	14.01	13.97	14.01	0
2023-05-29	13.97	13.97	13.97	13.97	0
2023-05-26	14.00	14.00	13.97	13.97	0
2023-05-25	14.01	14.01	14.00	14.00	0
2023-05-24	13.98	14.01	13.98	14.01	0
2023-05-23	14.01	14.01	13.98	13.98	0
2023-05-22	14.01	14.01	14.01	14.01	0
2023-05-19	13.96	14.01	13.96	14.01	0
2023-05-18	14.00	14.00	13.96	13.96	0
2023-05-17	14.06	14.06	14.00	14.00	0
2023-05-16	14.10	14.10	14.06	14.06	0
2023-05-15	14.17	14.17	14.10	14.10	0
2023-05-12	14.22	14.22	14.17	14.17	0
2023-05-11	14.15	14.22	14.15	14.22	0
2023-05-10	14.10	14.15	14.10	14.15	0
2023-05-09	14.18	14.18	14.10	14.10	0
2023-05-08	14.18	14.18	14.18	14.18	0
2023-05-05	14.27	14.27	14.18	14.18	0
2023-05-04	14.36	14.36	14.27	14.27	0
2023-05-03	14.36	14.36	14.36	14.36	0
2023-05-02	14.27	14.36	14.27	14.36	0
2023-05-01	14.27	14.27	14.27	14.27	0
2023-04-28	14.22	14.27	14.22	14.27	0
2023-04-27	14.31	14.31	14.22	14.22	0
2023-04-26	14.32	14.32	14.31	14.31	0
2023-04-25	14.29	14.32	14.29	14.32	0
2023-04-24	14.29	14.29	14.29	14.29	0
2023-04-21	14.27	14.29	14.27	14.29	0
2023-04-20	14.22	14.27	14.22	14.27	0
2023-04-19	14.29	14.29	14.22	14.22	0
2023-04-18	14.28	14.29	14.28	14.29	0
2023-04-17	14.33	14.33	14.28	14.28	0
2023-04-14	14.32	14.33	14.32	14.33	0
2023-04-13	14.29	14.32	14.29	14.32	0
2023-04-12	14.25	14.29	14.25	14.29	0
2023-04-11	14.33	14.33	14.25	14.25	0
2023-04-10	14.33	14.33	14.33	14.33	0
2023-04-07	14.33	14.33	14.33	14.33	0
2023-04-06	14.27	14.33	14.27	14.33	0
2023-04-05	14.24	14.27	14.24	14.27	0
2023-04-04	14.25	14.25	14.24	14.24	0
2023-04-03	14.21	14.25	14.21	14.25	0
2023-03-31	14.16	14.21	14.16	14.21	0
2023-03-30	14.14	14.16	14.14	14.16	0
2023-03-29	14.09	14.14	14.09	14.14	0
2023-03-28	14.10	14.10	14.09	14.09	0
2023-03-27	14.19	14.19	14.10	14.10	0
2023-03-24	14.24	14.24	14.19	14.19	0
2023-03-23	14.12	14.24	14.12	14.24	0
2023-03-22	14.20	14.20	14.12	14.12	0
2023-03-21	14.02	14.20	14.02	14.20	0
2023-03-20	13.96	13.96	13.96	14.02	5,000
2023-03-17	13.82	13.85	13.82	13.85	0
2023-03-16	13.90	13.90	13.82	13.82	0
2023-03-15	13.96	13.96	13.90	13.90	0
2023-03-14	14.09	14.09	13.96	13.96	0
2023-03-13	14.05	14.09	14.05	14.09	0
2023-03-10	14.03	14.05	14.03	14.05	0
2023-03-09	14.07	14.07	14.03	14.03	0
2023-03-08	14.05	14.07	14.05	14.07	1
2023-03-07	13.97	14.05	13.97	14.05	0
2023-03-06	13.93	13.97	13.93	13.97	0
2023-03-03	13.94	13.94	13.93	13.93	0
2023-03-02	13.96	13.96	13.94	13.94	0
2023-03-01	13.83	13.96	13.83	13.96	0
2023-02-28	13.96	13.96	13.83	13.83	0
2023-02-27	14.01	14.01	13.96	13.96	0
2023-02-24	14.05	14.05	14.01	14.01	0
2023-02-23	13.99	14.05	13.99	14.05	0
2023-02-22	13.99	13.99	13.99	13.99	0
2023-02-21	14.21	14.21	13.99	13.99	0
2023-02-20	14.23	14.23	14.21	14.21	0
2023-02-17	14.22	14.23	14.22	14.23	0
2023-02-16	14.20	14.22	14.20	14.22	0
2023-02-15	14.13	14.20	14.13	14.20	0
2023-02-14	14.18	14.18	14.13	14.13	0
2023-02-13	14.23	14.23	14.18	14.18	0
2023-02-10	14.30	14.30	14.23	14.23	0
2023-02-09	14.33	14.33	14.30	14.30	0
2023-02-08	14.41	14.41	14.33	14.33	0
2023-02-07	14.47	14.47	14.41	14.41	0
2023-02-06	14.63	14.63	14.47	14.47	0
2023-02-03	14.61	14.63	14.61	14.63	0
2023-02-02	14.31	14.61	14.31	14.61	0
2023-02-01	14.21	14.31	14.21	14.31	0
2023-01-31	14.14	14.21	14.14	14.21	0
2023-01-30	14.19	14.19	14.14	14.14	0
2023-01-27	14.25	14.25	14.19	14.19	0
2023-01-26	14.32	14.32	14.25	14.25	0
2023-01-25	14.32	14.32	14.32	14.32	0
2023-01-24	14.23	14.32	14.23	14.32	0
2023-01-23	14.19	14.23	14.19	14.23	0
2023-01-20	14.22	14.22	14.19	14.19	0
2023-01-19	14.33	14.33	14.22	14.22	0
2023-01-18	14.35	14.35	14.33	14.33	0
2023-01-17	14.36	14.36	14.35	14.35	0
2023-01-16	14.36	14.36	14.36	14.36	0
2023-01-13	14.38	14.38	14.36	14.36	0
2023-01-12	14.28	14.38	14.28	14.38	0
2023-01-11	14.13	14.28	14.13	14.28	0
2023-01-10	14.19	14.19	14.13	14.13	0
2023-01-09	14.19	14.19	14.19	14.19	0
2023-01-06	14.15	14.19	14.15	14.19	0
2023-01-05	14.13	14.15	14.13	14.15	0
2023-01-04	14.03	14.13	14.03	14.13	0
2023-01-03	14.07	14.07	14.03	14.03	0
2023-01-02	14.07	14.07	14.07	14.07	0
2022-12-30	14.06	14.07	14.06	14.07	0
2022-12-29	14.00	14.06	14.00	14.06	0
2022-12-28	14.00	14.00	14.00	14.00	0
2022-12-27	14.00	14.00	14.00	14.00	0
2022-12-26	14.00	14.00	14.00	14.00	0
2022-12-23	14.04	14.04	14.00	14.00	0
2022-12-22	14.02	14.04	14.02	14.04	0
2022-12-21	13.96	14.02	13.96	14.02	0
2022-12-20	13.96	13.96	13.96	13.96	0
2022-12-19	13.98	13.98	13.96	13.96	0
2022-12-16	14.05	14.05	13.98	13.98	0
2022-12-15	14.02	14.05	14.02	14.05	0
2022-12-14	14.06	14.06	14.02	14.02	0
2022-12-13	13.95	14.06	13.95	14.06	0
2022-12-12	13.94	13.95	13.94	13.95	0
2022-12-09	14.11	14.11	13.94	13.94	1
2022-12-08	14.12	14.12	14.11	14.11	0
2022-12-07	14.12	14.12	14.12	14.12	0
2022-12-06	14.15	14.15	14.12	14.12	0
2022-12-05	14.16	14.16	14.16	14.15	72
2022-12-02	14.05	14.05	14.04	14.04	0
2022-12-01	14.04	14.05	14.04	14.05	0
2022-11-30	14.03	14.04	14.03	14.04	0
2022-11-29	13.98	14.03	13.98	14.03	0
2022-11-28	13.93	13.98	13.93	13.98	0
2022-11-25	13.98	13.98	13.93	13.93	0
2022-11-24	13.96	13.98	13.96	13.98	0
2022-11-23	14.02	14.02	13.96	13.96	0
2022-11-22	14.06	14.06	14.02	14.02	0
2022-11-21	14.05	14.06	14.05	14.06	0
2022-11-18	14.14	14.14	14.05	14.05	0
2022-11-17	14.15	14.15	14.14	14.14	0
2022-11-16	14.08	14.15	14.08	14.15	0
2022-11-15	14.14	14.14	14.08	14.08	0
2022-11-14	14.09	14.14	14.09	14.14	0
2022-11-11	14.09	14.09	14.09	14.09	0
2022-11-10	14.01	14.09	14.01	14.09	0
2022-11-09	13.82	14.01	13.82	14.01	0
2022-11-08	13.81	13.82	13.81	13.82	0
2022-11-07	13.90	13.90	13.81	13.81	0
2022-11-04	13.79	13.90	13.79	13.90	0
2022-11-03	13.68	13.79	13.68	13.79	0
2022-11-02	13.68	13.68	13.68	13.68	0
2022-11-01	13.54	13.68	13.54	13.68	0
2022-10-31	13.62	13.62	13.54	13.54	0
2022-10-28	13.77	13.77	13.62	13.62	0
2022-10-27	13.74	13.77	13.74	13.77	0
2022-10-26	13.70	13.74	13.70	13.74	0
2022-10-25	13.69	13.70	13.69	13.70	0
2022-10-24	13.64	13.64	13.64	13.69	5,000
2022-10-21	13.55	13.60	13.55	13.60	0
2022-10-20	13.56	13.56	13.55	13.55	0
2022-10-19	13.62	13.62	13.56	13.56	0
2022-10-18	13.44	13.62	13.44	13.62	0
2022-10-17	13.51	13.51	13.44	13.44	0
2022-10-14	13.43	13.51	13.43	13.51	0
2022-10-13	13.63	13.63	13.43	13.43	0
2022-10-12	13.64	13.64	13.63	13.63	0
2022-10-11	13.69	13.69	13.64	13.64	0
2022-10-10	13.82	13.82	13.69	13.69	0
2022-10-07	13.90	13.90	13.82	13.82	0
2022-10-06	13.90	13.90	13.90	13.90	0
2022-10-05	14.02	14.02	13.90	13.90	0
2022-10-04	13.88	14.02	13.88	14.02	0
2022-10-03	13.89	13.89	13.88	13.88	0
2022-09-30	13.89	13.89	13.89	13.89	0
2022-09-29	14.09	14.09	13.89	13.89	0
2022-09-28	14.01	14.09	14.01	14.09	0
2022-09-27	14.08	14.08	14.01	14.01	0
2022-09-26	14.12	14.12	14.08	14.08	72
2022-09-23	13.91	14.12	13.91	14.12	0
2022-09-22	14.00	14.00	14.00	13.91	5,000
2022-09-21	14.02	14.02	13.97	13.97	0
2022-09-20	14.17	14.17	14.02	14.02	0
2022-09-19	14.17	14.17	14.17	14.17	0
2022-09-16	14.09	14.17	14.09	14.17	0
2022-09-15	14.06	14.09	14.06	14.09	0
2022-09-14	14.13	14.13	14.06	14.06	0
2022-09-13	14.19	14.19	14.13	14.13	0
2022-09-12	14.14	14.19	14.14	14.19	0
2022-09-09	14.09	14.14	14.09	14.14	0
2022-09-08	14.17	14.17	14.09	14.09	0
2022-09-07	14.01	14.17	14.01	14.17	0
2022-09-06	14.05	14.05	14.01	14.01	0
2022-09-05	14.20	14.20	14.05	14.05	0
2022-09-02	14.02	14.20	14.02	14.20	0
2022-09-01	14.08	14.08	14.02	14.02	0
2022-08-31	14.05	14.08	14.05	14.08	0
2022-08-30	14.03	14.05	14.03	14.05	0
2022-08-29	14.03	14.03	14.03	14.03	0
2022-08-26	14.04	14.04	14.03	14.03	0
2022-08-25	14.00	14.04	14.00	14.04	0
2022-08-24	13.97	14.00	13.97	14.00	0
2022-08-23	13.98	13.98	13.97	13.97	0
2022-08-22	14.19	14.19	13.98	13.98	0
2022-08-19	14.21	14.21	14.19	14.19	0
2022-08-18	14.23	14.23	14.21	14.21	0
2022-08-17	14.34	14.34	14.23	14.23	0
2022-08-16	14.47	14.47	14.34	14.34	0
2022-08-15	14.45	14.47	14.45	14.47	0
2022-08-12	14.46	14.46	14.45	14.45	0
2022-08-11	14.49	14.49	14.46	14.46	0
2022-08-10	14.43	14.49	14.43	14.49	0
2022-08-09	14.43	14.43	14.43	14.43	0
2022-08-08	14.41	14.43	14.41	14.43	0
2022-08-05	14.52	14.52	14.41	14.41	0
2022-08-04	14.37	14.52	14.37	14.52	0
2022-08-03	14.40	14.40	14.37	14.37	0
2022-08-02	14.49	14.49	14.40	14.40	0
2022-08-01	14.48	14.49	14.48	14.49	0
2022-07-29	14.46	14.48	14.46	14.48	0
2022-07-28	14.37	14.46	14.37	14.46	0
2022-07-27	14.36	14.37	14.36	14.37	0
2022-07-26	14.52	14.52	14.36	14.36	0
2022-07-25	14.54	14.54	14.52	14.52	0
2022-07-22	14.36	14.54	14.36	14.54	0
2022-07-21	14.30	14.36	14.30	14.36	0
2022-07-20	14.27	14.30	14.27	14.30	0
2022-07-19	14.19	14.27	14.19	14.27	0
2022-07-18	14.26	14.26	14.19	14.19	0
2022-07-15	14.14	14.26	14.14	14.26	0
2022-07-14	14.19	14.19	14.14	14.14	0
2022-07-13	14.22	14.22	14.19	14.19	0
2022-07-12	14.18	14.22	14.18	14.22	0
2022-07-11	14.08	14.18	14.08	14.18	0
2022-07-08	14.06	14.08	14.06	14.08	0
2022-07-07	14.21	14.21	14.06	14.06	0
2022-07-06	14.22	14.22	14.21	14.21	0
2022-07-05	14.11	14.22	14.11	14.22	0
2022-07-04	14.24	14.24	14.11	14.11	0
2022-07-01	14.03	14.24	14.03	14.24	0
2022-06-30	13.99	14.03	13.99	14.03	0
2022-06-29	13.92	13.99	13.92	13.99	0
2022-06-28	14.00	14.00	13.92	13.92	0
2022-06-27	14.02	14.02	14.00	14.00	0
2022-06-24	13.98	14.02	13.98	14.02	0
2022-06-23	13.89	13.98	13.89	13.98	0
2022-06-22	13.79	13.89	13.79	13.89	0
2022-06-21	13.77	13.79	13.77	13.79	0
2022-06-20	13.76	13.77	13.76	13.77	0
2022-06-17	13.66	13.76	13.66	13.76	0
2022-06-16	13.92	13.92	13.66	13.66	0
2022-06-15	13.85	13.92	13.85	13.92	0
2022-06-14	13.83	13.85	13.83	13.85	0
2022-06-13	13.97	13.97	13.83	13.83	0
2022-06-10	14.06	14.06	13.97	13.97	0
2022-06-09	14.28	14.28	14.06	14.06	0
2022-06-08	14.24	14.28	14.24	14.28	0
2022-06-07	14.28	14.28	14.24	14.24	0
2022-06-06	14.39	14.39	14.28	14.28	0
2022-06-03	14.39	14.39	14.39	14.39	0
2022-06-02	14.39	14.39	14.39	14.39	0
2022-06-01	14.48	14.48	14.39	14.39	0
2022-05-31	14.58	14.58	14.48	14.48	0
2022-05-30	14.56	14.58	14.56	14.58	0
2022-05-27	14.58	14.58	14.56	14.56	0
2022-05-26	14.53	14.58	14.53	14.58	0
2022-05-25	14.61	14.61	14.53	14.53	0
2022-05-24	14.48	14.61	14.48	14.61	0
2022-05-23	14.46	14.48	14.46	14.48	0
2022-05-20	14.49	14.49	14.46	14.46	0
2022-05-19	14.44	14.49	14.44	14.49	0
2022-05-18	14.43	14.44	14.43	14.44	0
2022-05-17	14.56	14.56	14.43	14.43	0
2022-05-16	14.60	14.60	14.56	14.56	0
2022-05-13	14.60	14.60	14.60	14.60	0
2022-05-12	14.59	14.60	14.59	14.60	0
2022-05-11	14.58	14.59	14.58	14.59	0
2022-05-10	14.48	14.58	14.48	14.58	0
2022-05-09	14.50	14.50	14.48	14.48	0
2022-05-06	14.50	14.50	14.50	14.50	0
2022-05-05	14.44	14.50	14.44	14.50	0
2022-05-04	14.44	14.44	14.44	14.44	0
2022-05-03	14.40	14.44	14.40	14.44	0
2022-05-02	14.40	14.40	14.40	14.40	0
2022-04-29	14.53	14.53	14.40	14.40	0
2022-04-28	14.52	14.53	14.52	14.53	0
2022-04-27	14.59	14.59	14.52	14.52	0
2022-04-26	14.54	14.59	14.54	14.59	0
2022-04-25	14.43	14.54	14.43	14.54	0
2022-04-22	14.37	14.43	14.37	14.43	0
2022-04-21	14.41	14.41	14.37	14.37	0
2022-04-20	14.39	14.39	14.39	14.41	1
2022-04-19	14.38	14.38	14.37	14.37	0
2022-04-18	14.38	14.38	14.38	14.38	0
2022-04-15	14.38	14.38	14.38	14.38	0
2022-04-14	14.49	14.49	14.38	14.38	0
2022-04-13	14.51	14.51	14.49	14.49	0
2022-04-12	14.53	14.53	14.51	14.51	0
2022-04-11	14.63	14.63	14.53	14.53	0
2022-04-08	14.64	14.64	14.63	14.63	0
2022-04-07	14.65	14.65	14.64	14.64	0
2022-04-06	14.66	14.66	14.65	14.65	0
2022-04-05	14.84	14.84	14.66	14.66	0
2022-04-04	14.88	14.88	14.84	14.84	0
2022-04-01	14.92	14.92	14.88	14.88	0
2022-03-31	14.91	14.92	14.91	14.92	0
2022-03-30	14.92	14.92	14.91	14.91	0
2022-03-29	14.79	14.92	14.79	14.92	0
2022-03-28	14.69	14.79	14.69	14.79	0
2022-03-25	14.74	14.74	14.69	14.69	0
2022-03-24	14.74	14.74	14.74	14.74	0
2022-03-23	14.68	14.74	14.68	14.74	0
2022-03-22	14.81	14.81	14.68	14.68	0
2022-03-21	14.90	14.90	14.81	14.81	0
2022-03-18	14.97	14.97	14.90	14.90	0
2022-03-17	14.87	14.97	14.87	14.97	0
2022-03-16	14.85	14.87	14.85	14.87	0
2022-03-15	14.86	14.86	14.85	14.85	0
2022-03-14	14.85	14.86	14.85	14.86	0
2022-03-11	14.87	14.87	14.85	14.85	0
2022-03-10	15.02	15.02	14.87	14.87	0
2022-03-09	14.83	15.02	14.83	15.02	0
2022-03-08	14.84	14.84	14.83	14.83	0
2022-03-07	14.94	14.94	14.84	14.84	0
2022-03-04	14.94	14.94	14.94	14.94	0
2022-03-03	14.99	14.99	14.94	14.94	0
2022-03-02	15.12	15.12	14.99	14.99	0
2022-03-01	15.05	15.12	15.05	15.12	0
2022-02-28	15.03	15.05	15.03	15.05	0
2022-02-25	14.93	15.03	14.93	15.03	0
2022-02-24	14.93	14.93	14.93	14.93	0
2022-02-23	14.95	14.95	14.93	14.93	0
2022-02-22	14.97	14.97	14.95	14.95	0
2022-02-21	14.99	14.99	14.97	14.97	0
2022-02-18	14.99	14.99	14.99	14.99	0
2022-02-17	15.02	15.02	14.99	14.99	0
2022-02-16	15.03	15.03	15.02	15.02	0
2022-02-15	14.98	15.03	14.98	15.03	0
2022-02-14	15.02	15.02	14.98	14.98	0
2022-02-11	15.12	15.12	15.02	15.02	0
2022-02-10	15.20	15.20	15.12	15.12	0
2022-02-09	15.12	15.20	15.12	15.20	0
2022-02-08	15.17	15.17	15.17	15.17	0
2022-02-07	15.20	15.20	15.17	15.17	0
2022-02-04	15.23	15.23	15.20	15.20	0
2022-02-03	15.24	15.24	15.23	15.23	0
2022-02-02	15.24	15.24	15.24	15.24	0
2022-02-01	15.27	15.27	15.24	15.24	0
2022-01-31	15.26	15.27	15.26	15.27	0
2022-01-28	15.31	15.31	15.26	15.26	0
2022-01-27	15.38	15.38	15.31	15.31	0
2022-01-26	15.40	15.40	15.38	15.38	0
2022-01-25	15.38	15.40	15.38	15.40	0
2022-01-24	15.43	15.43	15.38	15.38	0
2022-01-21	15.31	15.43	15.31	15.43	0
2022-01-20	15.33	15.33	15.31	15.31	0
2022-01-19	15.34	15.34	15.33	15.33	0
2022-01-18	15.37	15.37	15.34	15.34	1
2022-01-17	15.39	15.39	15.37	15.37	0
2022-01-14	15.41	15.41	15.39	15.39	0
2022-01-13	15.40	15.41	15.40	15.41	0
2022-01-12	15.38	15.40	15.38	15.40	0
2022-01-11	15.40	15.40	15.38	15.38	0
2022-01-10	15.45	15.45	15.40	15.40	0
2022-01-07	15.45	15.45	15.45	15.45	0
2022-01-06	15.46	15.46	15.45	15.45	0
2022-01-05	15.49	15.49	15.49	15.46	1
2022-01-04	15.59	15.59	15.46	15.46	0
2022-01-03	15.59	15.59	15.59	15.59	0
2021-12-31	15.58	15.59	15.58	15.59	0
2021-12-30	15.65	15.65	15.58	15.58	0
2021-12-29	15.73	15.73	15.65	15.65	0
2021-12-28	15.73	15.73	15.73	15.73	0
2021-12-27	15.73	15.73	15.73	15.73	0
2021-12-24	15.72	15.73	15.72	15.73	0
2021-12-23	15.83	15.83	15.72	15.72	0
2021-12-22	15.86	15.86	15.83	15.83	0
2021-12-21	15.97	15.97	15.86	15.86	0
2021-12-20	15.89	15.97	15.89	15.97	0
2021-12-17	15.86	15.89	15.86	15.89	0
2021-12-16	15.91	15.91	15.86	15.86	0
2021-12-15	15.90	15.91	15.90	15.91	0
2021-12-14	15.96	15.96	15.90	15.90	0
2021-12-13	15.97	15.97	15.96	15.96	0
2021-12-10	15.96	15.96	15.96	15.97	1
2021-12-09	15.97	15.97	15.97	15.96	418
2021-12-08	15.93	16.01	15.93	15.97	562
2021-12-07	15.90	15.90	15.90	15.90	0
2021-12-06	15.94	15.94	15.90	15.90	0
2021-12-03	15.85	15.94	15.85	15.94	0
2021-12-02	15.83	15.85	15.83	15.85	0
2021-12-01	15.81	15.83	15.81	15.83	1
2021-11-30	15.73	15.81	15.73	15.81	0
2021-11-29	15.74	15.74	15.73	15.73	0
2021-11-26	15.61	15.74	15.61	15.74	0
2021-11-25	15.58	15.61	15.58	15.61	0
2021-11-24	15.65	15.65	15.58	15.58	0
2021-11-23	15.64	15.65	15.64	15.65	0
2021-11-22	15.70	15.70	15.64	15.64	0
2021-11-19	15.68	15.70	15.68	15.70	0
2021-11-18	15.58	15.68	15.58	15.68	0
2021-11-17	15.72	15.72	15.58	15.58	0
2021-11-16	15.82	15.82	15.72	15.72	0
2021-11-15	15.91	15.91	15.82	15.82	0
2021-11-12	15.93	15.93	15.93	15.91	1,334
2021-11-11	15.94	15.96	15.94	15.96	0
2021-11-10	15.99	15.99	15.94	15.94	0
2021-11-09	15.96	15.99	15.96	15.99	0
2021-11-08	16.03	16.03	16.03	15.96	2
2021-11-05	15.95	16.01	15.95	16.01	0
2021-11-04	15.75	15.95	15.75	15.95	0
2021-11-03	15.81	15.81	15.75	15.75	0
2021-11-02	15.70	15.81	15.70	15.81	0
2021-11-01	15.68	15.68	15.68	15.70	3,679
2021-10-29	15.71	15.71	15.63	15.63	0
2021-10-28	15.71	15.71	15.71	15.71	660
2021-10-27	15.62	15.70	15.62	15.70	0
2021-10-26	15.62	15.62	15.62	15.62	2,650
2021-10-25	15.67	15.67	15.65	15.65	0
2021-10-22	15.62	15.67	15.62	15.67	0
2021-10-21	15.64	15.64	15.62	15.62	0
2021-10-20	15.64	15.64	15.64	15.64	1,400
2021-10-19	15.72	15.72	15.64	15.64	0
2021-10-18	15.69	15.72	15.69	15.72	0
2021-10-15	15.77	15.77	15.69	15.69	0
2021-10-14	15.75	15.77	15.75	15.77	0
2021-10-13	15.73	15.75	15.73	15.75	0
2021-10-12	15.77	15.77	15.73	15.73	0
2021-10-11	15.79	15.79	15.77	15.77	0
2021-10-08	15.81	15.81	15.79	15.79	0
2021-10-07	15.84	15.84	15.81	15.81	0
2021-10-06	15.87	15.87	15.84	15.84	0
2021-10-05	15.94	15.94	15.87	15.87	0
2021-10-04	15.97	15.97	15.94	15.94	0
2021-10-01	16.00	16.00	15.97	15.97	0
2021-09-30	16.13	16.13	16.00	16.00	0
2021-09-29	16.07	16.13	16.07	16.13	0
2021-09-28	15.93	16.07	15.93	16.07	0
2021-09-27	15.99	15.99	15.93	15.93	0
2021-09-24	15.96	15.99	15.96	15.99	0
2021-09-23	16.09	16.09	15.96	15.96	0
2021-09-22	16.08	16.09	16.08	16.09	0
2021-09-21	16.06	16.08	16.06	16.08	0
2021-09-20	15.96	16.06	15.96	16.06	0
2021-09-17	15.99	15.99	15.96	15.96	0
2021-09-16	15.99	15.99	15.99	15.99	0
2021-09-15	16.00	16.00	15.99	15.99	0
2021-09-14	15.98	16.00	15.98	16.00	0
2021-09-13	16.00	16.00	15.98	15.98	0
2021-09-10	16.00	16.00	16.00	16.00	0
2021-09-09	16.09	16.09	16.00	16.00	0
2021-09-08	16.07	16.09	16.07	16.09	0
2021-09-07	16.08	16.08	16.07	16.07	0
2021-09-06	16.06	16.08	16.06	16.08	0
2021-09-03	16.09	16.09	16.06	16.06	0
2021-09-02	16.11	16.11	16.09	16.09	0
2021-09-01	16.08	16.11	16.08	16.11	0
2021-08-31	16.09	16.09	16.08	16.08	0
2021-08-30	16.09	16.09	16.09	16.09	0
2021-08-27	16.08	16.09	16.08	16.09	0
2021-08-26	16.08	16.08	16.08	16.08	0
2021-08-25	16.11	16.11	16.08	16.08	0
2021-08-24	16.10	16.11	16.10	16.11	0
2021-08-23	16.15	16.15	16.10	16.10	0
2021-08-20	16.10	16.15	16.10	16.15	0
2021-08-19	16.03	16.10	16.03	16.10	0
2021-08-18	16.06	16.06	16.03	16.03	0
2021-08-17	16.03	16.06	16.03	16.06	0
2021-08-16	16.03	16.03	16.03	16.03	0
2021-08-13	15.97	16.03	15.97	16.03	0
2021-08-12	15.94	15.97	15.94	15.97	0
2021-08-11	15.94	15.94	15.94	15.94	0
2021-08-10	15.97	15.97	15.94	15.94	0
2021-08-09	15.99	15.99	15.97	15.97	0
2021-08-06	16.05	16.05	15.99	15.99	0
2021-08-05	16.06	16.06	16.05	16.05	0
2021-08-04	16.09	16.09	16.06	16.06	0
2021-08-03	16.14	16.14	16.09	16.09	0
2021-08-02	16.07	16.14	16.07	16.14	0
2021-07-30	16.04	16.07	16.04	16.07	0
2021-07-29	16.03	16.04	16.03	16.04	0
2021-07-28	16.06	16.06	16.03	16.03	0
2021-07-27	16.08	16.08	16.06	16.06	0
2021-07-26	16.09	16.09	16.08	16.08	0
2021-07-23	16.12	16.12	16.09	16.09	0
2021-07-22	16.21	16.21	16.12	16.12	0
2021-07-21	16.25	16.25	16.21	16.21	0
2021-07-20	16.19	16.25	16.19	16.25	0
2021-07-19	16.08	16.19	16.08	16.19	0
2021-07-16	15.98	16.08	15.98	16.08	0
2021-07-15	16.00	16.00	15.98	15.98	0
2021-07-14	16.00	16.00	16.00	16.00	0
2021-07-13	16.01	16.01	16.00	16.00	0
2021-07-12	16.06	16.06	16.01	16.01	0
2021-07-09	16.13	16.13	16.06	16.06	0
2021-07-08	16.05	16.13	16.05	16.13	0
2021-07-07	16.04	16.05	16.04	16.05	0
2021-07-06	16.00	16.04	16.00	16.04	0
2021-07-05	16.05	16.05	16.00	16.00	0
2021-07-02	16.07	16.07	16.05	16.05	0
2021-07-01	16.03	16.07	16.03	16.07	0
2021-06-30	16.04	16.04	16.03	16.03	0
2021-06-29	16.01	16.04	16.01	16.04	0
2021-06-28	16.01	16.01	16.01	16.01	0
2021-06-25	16.00	16.01	16.00	16.01	0
2021-06-24	15.95	16.00	15.95	16.00	0
2021-06-23	15.92	15.95	15.92	15.95	0
2021-06-22	15.96	15.96	15.92	15.92	0
2021-06-21	16.02	16.02	15.96	15.96	0
2021-06-18	15.94	16.02	15.94	16.02	0
2021-06-17	16.03	16.03	15.94	15.94	0
2021-06-16	16.19	16.19	16.03	16.03	0
2021-06-15	16.19	16.19	16.19	16.19	0
2021-06-14	16.15	16.19	16.15	16.19	0
2021-06-11	16.18	16.18	16.15	16.15	0
2021-06-10	16.23	16.23	16.18	16.18	0
2021-06-09	16.19	16.23	16.19	16.23	0
2021-06-08	16.15	16.19	16.15	16.19	0
2021-06-07	16.14	16.15	16.14	16.15	0
2021-06-04	16.13	16.14	16.13	16.14	0
2021-06-03	16.18	16.18	16.13	16.13	0
2021-06-02	16.21	16.21	16.18	16.18	0
2021-06-01	16.11	16.21	16.11	16.21	0
2021-05-28	16.11	16.11	16.11	16.11	0
2021-05-27	16.21	16.21	16.11	16.11	0
2021-05-26	16.23	16.23	16.21	16.21	0
2021-05-25	16.13	16.23	16.13	16.23	0
2021-05-24	16.09	16.13	16.09	16.13	0
2021-05-21	16.10	16.10	16.09	16.09	0
2021-05-20	16.13	16.13	16.10	16.10	0
2021-05-19	16.08	16.13	16.08	16.13	0
2021-05-18	16.10	16.10	16.08	16.08	0
2021-05-17	16.12	16.12	16.10	16.10	0
2021-05-14	16.08	16.12	16.08	16.12	0
2021-05-13	16.04	16.08	16.04	16.08	0
2021-05-12	16.13	16.13	16.04	16.04	0
2021-05-11	16.17	16.17	16.13	16.13	0
2021-05-10	16.32	16.32	16.17	16.17	0
2021-05-07	16.31	16.32	16.31	16.32	0
2021-05-06	16.22	16.31	16.22	16.31	0
2021-05-05	16.28	16.28	16.22	16.22	0
2021-05-04	16.36	16.36	16.28	16.28	0
2021-04-30	16.29	16.36	16.29	16.36	0
2021-04-29	16.33	16.33	16.29	16.29	0
2021-04-28	16.32	16.33	16.32	16.33	0
2021-04-27	16.37	16.37	16.32	16.32	0
2021-04-26	16.39	16.39	16.37	16.37	0
2021-04-23	16.34	16.39	16.34	16.39	0
2021-04-22	16.24	16.34	16.24	16.34	0
2021-04-21	16.23	16.24	16.23	16.24	0
2021-04-20	16.17	16.23	16.17	16.23	0
2021-04-19	16.32	16.32	16.17	16.17	0
2021-04-16	16.35	16.35	16.32	16.32	0
2021-04-15	16.32	16.35	16.32	16.35	0
2021-04-14	16.33	16.33	16.32	16.32	0
2021-04-13	16.32	16.33	16.32	16.33	0
2021-04-12	16.31	16.32	16.31	16.32	0
2021-04-09	16.34	16.34	16.31	16.31	0
2021-04-08	16.28	16.34	16.28	16.34	0
2021-04-07	16.13	16.28	16.13	16.28	0
2021-04-06	16.05	16.13	16.05	16.13	0
2021-04-01	16.03	16.05	16.03	16.05	0
2021-03-31	16.05	16.05	16.03	16.03	0
2021-03-30	16.03	16.05	16.03	16.05	0
2021-03-29	16.09	16.09	16.03	16.03	0
2021-03-26	16.16	16.16	16.09	16.09	0
2021-03-25	16.22	16.22	16.16	16.16	0
2021-03-24	16.18	16.22	16.18	16.22	0
2021-03-23	16.19	16.19	16.18	16.18	0
2021-03-22	16.09	16.19	16.09	16.19	0
2021-03-19	16.01	16.09	16.01	16.09	0
2021-03-18	16.09	16.09	16.01	16.01	0
2021-03-17	16.09	16.09	16.09	16.09	0
2021-03-16	16.15	16.15	16.09	16.09	0
2021-03-15	16.14	16.15	16.14	16.15	0
2021-03-12	16.09	16.14	16.09	16.14	0
2021-03-11	16.08	16.09	16.08	16.09	0
2021-03-10	16.08	16.08	16.08	16.08	0
2021-03-09	16.12	16.12	16.08	16.08	0
2021-03-08	16.19	16.19	16.12	16.12	0
2021-03-05	16.19	16.19	16.19	16.19	0
2021-03-04	16.24	16.24	16.19	16.19	0
2021-03-03	16.30	16.30	16.24	16.24	0
2021-03-02	16.28	16.30	16.28	16.30	0
2021-03-01	16.29	16.29	16.28	16.28	0
2021-02-26	16.20	16.29	16.20	16.29	0
2021-02-25	16.19	16.20	16.19	16.20	0
2021-02-24	16.21	16.21	16.19	16.19	0
2021-02-23	16.28	16.28	16.21	16.21	0
2021-02-22	16.31	16.31	16.28	16.28	0
2021-02-19	16.31	16.31	16.31	16.31	0
2021-02-18	16.39	16.39	16.31	16.31	0
2021-02-17	16.41	16.41	16.39	16.39	0
2021-02-16	16.47	16.47	16.41	16.41	0
2021-02-15	16.55	16.55	16.47	16.47	0
2021-02-12	16.62	16.62	16.55	16.55	0
2021-02-11	16.58	16.62	16.58	16.62	0
2021-02-10	16.61	16.61	16.58	16.58	0
2021-02-09	16.59	16.61	16.59	16.61	0
2021-02-08	16.59	16.59	16.59	16.59	0
2021-02-05	16.60	16.60	16.59	16.59	0
2021-02-04	16.66	16.66	16.60	16.60	0
2021-02-03	16.68	16.68	16.66	16.66	0
2021-02-02	16.72	16.72	16.68	16.68	0
2021-02-01	16.74	16.74	16.72	16.72	0
2021-01-29	16.71	16.74	16.71	16.74	0
2021-01-28	16.71	16.71	16.71	16.71	0
2021-01-27	16.76	16.76	16.71	16.71	0
2021-01-26	16.83	16.83	16.76	16.76	0
2021-01-25	16.87	16.87	16.83	16.83	0
2021-01-22	16.75	16.87	16.75	16.87	0
2021-01-21	16.84	16.84	16.75	16.75	0
2021-01-20	16.85	16.85	16.84	16.84	0
2021-01-19	16.84	16.85	16.84	16.85	0
2021-01-18	16.84	16.84	16.84	16.84	0
2021-01-15	16.83	16.84	16.83	16.84	0
2021-01-14	16.90	16.90	16.83	16.83	0
2021-01-13	16.89	16.90	16.89	16.90	0
2021-01-12	17.09	17.09	16.89	16.89	0
2021-01-11	17.14	17.14	17.09	17.09	0
2021-01-08	17.18	17.18	17.14	17.14	0
2021-01-07	17.18	17.18	17.18	17.18	0
2021-01-06	17.15	17.18	17.15	17.18	0
2021-01-05	17.17	17.17	17.15	17.15	0
2021-01-04	17.04	17.17	17.04	17.17	0
2020-12-31	17.16	17.16	17.04	17.04	0
2020-12-30	17.23	17.23	17.16	17.16	0
2020-12-29	17.00	17.23	17.00	17.23	0
2020-12-24	17.09	17.09	17.00	17.00	0
2020-12-23	17.30	17.30	17.09	17.09	0
2020-12-22	17.35	17.35	17.30	17.30	0
2020-12-21	17.18	17.35	17.18	17.35	0
2020-12-18	17.07	17.18	17.07	17.18	0
2020-12-17	17.10	17.10	17.07	17.07	0
2020-12-16	17.21	17.21	17.10	17.10	0
2020-12-15	17.34	17.34	17.21	17.21	0
2020-12-14	17.45	17.45	17.34	17.34	0
2020-12-11	17.37	17.45	17.37	17.45	0
2020-12-10	17.20	17.37	17.20	17.37	0
2020-12-09	17.28	17.28	17.20	17.20	0
2020-12-08	17.29	17.29	17.28	17.28	0
2020-12-07	17.13	17.29	17.13	17.29	0
2020-12-04	17.10	17.13	17.10	17.13	0
2020-12-03	17.19	17.19	17.10	17.10	0
2020-12-02	17.04	17.19	17.04	17.19	0
2020-12-01	17.03	17.04	17.03	17.04	0
2020-11-30	17.04	17.04	17.03	17.03	0
2020-11-27	16.99	17.04	16.99	17.04	0
2020-11-26	16.92	16.99	16.92	16.99	0
2020-11-25	16.93	16.93	16.92	16.92	0
2020-11-24	16.91	16.93	16.91	16.93	0
2020-11-23	16.96	16.96	16.91	16.91	0
2020-11-20	17.00	17.00	16.96	16.96	0
2020-11-19	16.94	17.00	16.94	17.00	0
2020-11-18	17.01	17.01	16.94	16.94	0
2020-11-17	17.02	17.02	17.01	17.01	0
2020-11-16	17.00	17.02	17.00	17.02	0
2020-11-13	17.03	17.03	17.00	17.00	0
2020-11-12	16.85	17.03	16.85	17.03	0
2020-11-11	16.90	16.90	16.85	16.85	0
2020-11-10	17.03	17.03	16.90	16.90	0
2020-11-09	17.08	17.08	17.03	17.03	0
2020-11-06	17.09	17.09	17.08	17.08	0
2020-11-05	17.05	17.09	17.05	17.09	0
2020-11-04	16.95	17.05	16.95	17.05	0
2020-11-03	17.02	17.02	16.95	16.95	0
2020-11-02	16.93	17.02	16.93	17.02	0
2020-10-30	17.01	17.01	16.93	16.93	0
2020-10-29	17.05	17.05	17.01	17.01	0
2020-10-28	17.06	17.06	17.05	17.05	0
2020-10-27	17.10	17.10	17.06	17.06	0
2020-10-26	17.10	17.10	17.10	17.10	0
2020-10-23	17.04	17.10	17.04	17.10	0
2020-10-22	17.03	17.04	17.03	17.04	0
2020-10-21	17.22	17.22	17.03	17.03	0
2020-10-20	17.12	17.22	17.12	17.22	0
2020-10-16	17.04	17.12	17.04	17.12	0
2020-10-15	17.00	17.04	17.00	17.04	0
2020-10-14	17.02	17.02	17.00	17.00	0
2020-10-13	16.97	17.02	16.97	17.02	0
2020-10-12	17.06	17.06	16.97	16.97	0
2020-10-09	17.07	17.07	17.06	17.06	0
2020-10-08	17.07	17.07	17.07	17.07	0
2020-10-07	17.07	17.07	17.07	17.07	0
2020-10-06	17.02	17.07	17.02	17.07	0
2020-10-05	16.96	17.02	16.96	17.02	0
2020-10-02	17.05	17.05	16.96	16.96	0
2020-10-01	16.97	17.05	16.97	17.05	0
2020-09-30	17.04	17.04	16.97	16.97	0
2020-09-29	16.92	17.04	16.92	17.04	0
2020-09-28	17.04	17.04	16.92	16.92	0
2020-09-25	17.07	17.07	17.04	17.04	0
2020-09-24	17.09	17.09	17.07	17.07	0
2020-09-23	17.16	17.16	17.09	17.09	0
2020-09-22	17.15	17.16	17.15	17.16	0
2020-09-21	17.13	17.15	17.13	17.15	0
2020-09-18	17.07	17.15	17.07	17.13	9,365
2020-09-17	17.05	17.07	17.05	17.07	0
2020-09-16	17.24	17.24	17.05	17.05	0
2020-09-15	17.25	17.25	17.24	17.24	0
2020-09-14	17.29	17.29	17.25	17.25	0
2020-09-11	17.19	17.29	17.19	17.29	0
2020-09-10	16.96	16.96	16.96	16.96	0
2020-09-09	16.92	16.96	16.92	16.96	0
2020-09-08	16.78	16.92	16.78	16.92	0
2020-09-07	16.68	16.78	16.68	16.78	0
2020-09-04	16.67	16.68	16.67	16.68	0
2020-09-03	16.64	16.67	16.64	16.67	0
2020-09-02	16.58	16.64	16.58	16.64	0
2020-09-01	16.62	16.62	16.58	16.58	0
2020-08-28	16.65	16.65	16.62	16.62	0
2020-08-27	16.70	16.70	16.65	16.65	0
2020-08-26	16.80	16.80	16.70	16.70	0
2020-08-25	16.89	16.89	16.80	16.80	0
2020-08-24	16.84	16.89	16.84	16.89	0
2020-08-21	16.84	16.84	16.84	16.84	0
2020-08-20	16.85	16.85	16.84	16.84	0
2020-08-19	16.82	16.85	16.82	16.85	0
2020-08-18	16.89	16.89	16.82	16.82	0
2020-08-17	16.81	16.89	16.81	16.89	0
2020-08-14	16.87	16.87	16.81	16.81	0
2020-08-13	16.89	16.89	16.87	16.87	0
2020-08-12	16.83	16.89	16.83	16.89	0
2020-08-11	16.82	16.83	16.82	16.83	0
2020-08-10	16.89	16.89	16.82	16.82	0
2020-08-07	16.87	16.89	16.87	16.89	0
2020-08-06	16.89	16.89	16.87	16.87	0
2020-08-05	16.83	16.89	16.83	16.89	0
2020-08-04	16.78	16.83	16.78	16.83	0
2020-08-03	16.76	16.78	16.76	16.78	0
2020-07-31	16.84	16.84	16.76	16.76	0
2020-07-30	16.85	16.85	16.85	16.90	5,636
2020-07-29	16.90	16.90	16.90	16.90	0
2020-07-28	17.02	17.02	16.90	16.90	0
2020-07-27	16.93	17.02	16.93	17.02	0
2020-07-24	16.94	16.94	16.93	16.93	0
2020-07-23	16.97	16.97	16.94	16.94	0
2020-07-22	16.77	16.97	16.77	16.97	0
2020-07-21	16.80	16.80	16.77	16.77	0
2020-07-20	16.92	16.92	16.92	16.92	0
2020-07-17	16.80	16.92	16.80	16.92	0
2020-07-16	16.77	16.80	16.77	16.80	0
2020-07-15	16.77	16.77	16.77	16.77	0
2020-07-14	16.64	16.77	16.64	16.77	0
2020-07-13	16.52	16.64	16.52	16.64	0
2020-07-10	16.53	16.53	16.52	16.52	0
2020-07-09	16.60	16.60	16.53	16.53	0
2020-07-08	16.51	16.60	16.51	16.60	0
2020-07-07	16.68	16.68	16.51	16.51	0
2020-07-06	16.60	16.68	16.60	16.68	0
2020-07-03	16.57	16.60	16.57	16.60	0
2020-07-02	16.59	16.59	16.57	16.57	0
2020-07-01	16.70	16.70	16.59	16.59	0
2020-06-30	16.83	16.83	16.83	16.83	0
2020-06-29	16.66	16.66	16.66	16.66	0
2020-06-26	16.60	16.60	16.60	16.60	0
2020-06-25	16.64	16.64	16.64	16.64	0
2020-06-24	16.62	16.62	16.62	16.62	0
2020-06-23	16.63	16.63	16.62	16.62	0
2020-06-22	16.64	16.64	16.63	16.63	0
2020-06-19	16.58	16.64	16.58	16.64	0
2020-06-18	16.50	16.58	16.50	16.58	0
2020-06-17	16.60	16.60	16.60	16.60	0
2020-06-16	16.55	16.60	16.55	16.60	0
2020-06-15	16.57	16.57	16.55	16.55	0
2020-06-12	16.58	16.58	16.57	16.57	0
2020-06-11	16.42	16.58	16.42	16.58	0
2020-06-10	16.51	16.51	16.42	16.42	0
2020-06-09	16.51	16.51	16.51	16.51	0
2020-06-08	16.59	16.59	16.51	16.51	0
2020-06-05	16.63	16.63	16.59	16.59	0
2020-06-04	16.40	16.63	16.40	16.63	0
2020-06-03	16.35	16.40	16.35	16.40	0
2020-06-02	16.31	16.35	16.31	16.35	0
2020-06-01	16.47	16.47	16.31	16.31	0
2020-05-29	16.37	16.37	16.37	16.37	0
2020-05-28	16.36	16.37	16.36	16.37	0
2020-05-27	16.14	16.14	16.14	16.14	0
2020-05-26	16.20	16.20	16.14	16.14	0
2020-05-22	16.27	16.27	16.27	16.27	0
2020-05-21	16.21	16.27	16.21	16.27	0
2020-05-20	16.09	16.21	16.09	16.21	0
2020-05-19	16.09	16.09	16.09	16.09	0
2020-05-18	16.10	16.10	16.09	16.09	0
2020-05-15	15.95	16.10	15.95	16.10	0
2020-05-14	16.03	16.03	15.95	15.95	0
2020-05-13	15.97	16.03	15.97	16.03	0
2020-05-12	15.88	15.97	15.88	15.97	0
2020-05-11	15.92	15.92	15.88	15.88	0
2020-05-07	15.87	15.92	15.87	15.92	0
2020-05-06	15.89	15.89	15.87	15.87	0
2020-05-05	16.02	16.02	15.89	15.89	0
2020-05-04	15.99	16.02	15.99	16.02	0
2020-05-01	15.86	15.99	15.86	15.99	0
2020-04-30	15.94	15.94	15.94	15.94	0
2020-04-29	15.87	15.94	15.87	15.94	0
2020-04-28	15.90	15.90	15.90	15.90	0
2020-04-27	15.88	15.90	15.88	15.90	0
2020-04-24	15.83	15.88	15.83	15.88	0
2020-04-23	15.82	15.83	15.82	15.83	0
2020-04-22	15.89	15.89	15.89	15.89	0
2020-04-21	15.70	15.89	15.70	15.89	0
2020-04-20	15.70	15.70	15.70	15.70	0
2020-04-17	15.72	15.72	15.70	15.70	0
2020-04-16	15.77	15.77	15.72	15.72	0
2020-04-15	15.80	15.80	15.77	15.77	0
2020-04-14	15.87	15.87	15.87	15.87	0
2020-04-09	15.51	15.87	15.51	15.87	0
2020-04-08	15.61	15.61	15.51	15.51	0
2020-04-07	15.46	15.46	15.46	15.46	0
2020-04-06	15.44	15.44	15.44	15.44	0
2020-04-03	15.34	15.34	15.34	15.34	0
2020-04-03	15.34	15.44	15.34	15.44	0
2020-04-02	15.43	15.34	15.34	15.34	0
2020-04-02	15.43	15.43	15.43	15.43	0
2020-04-01	15.46	15.43	15.43	15.43	0
2020-04-01	15.46	15.46	15.46	15.46	0
2020-03-31	15.53	15.53	15.53	15.53	0
2020-03-30	15.54	15.54	15.54	15.54	0
2020-03-27	15.77	15.77	15.77	15.77	0
2020-03-26	15.77	15.77	15.77	15.77	0
2020-03-25	15.72	15.72	15.72	15.72	0
2020-03-24	15.94	15.94	15.94	15.94	0
2020-03-23	15.64	15.64	15.64	15.64	0
2020-03-20	15.33	15.33	15.33	15.33	0
2020-03-19	15.18	15.18	15.18	15.18	0
2020-03-18	15.95	15.95	15.95	15.95	0
2020-03-16	16.20	16.20	16.20	16.20	0
2020-03-13	16.09	16.09	16.09	16.09	0
2020-03-12	16.17	16.17	16.17	16.17	0
2020-03-11	16.12	16.12	16.12	16.12	0
2020-03-10	16.06	16.06	16.06	16.06	0
2020-03-09	16.13	16.14	16.13	16.31	5,558
2020-03-06	16.34	16.34	16.31	16.31	0
2020-03-05	16.39	16.39	16.39	16.39	0
2020-03-04	16.43	16.43	16.43	16.43	0
2020-03-03	16.39	16.40	16.39	16.41	5,552
2020-03-02	16.19	16.19	16.19	16.19	0
2020-02-28	16.08	16.08	16.08	16.08	0
2020-02-27	15.90	15.90	15.90	15.90	0
2020-02-26	15.81	15.81	15.81	15.81	0
2020-02-25	15.81	15.81	15.81	15.89	5,518
2020-02-24	15.87	15.87	15.86	15.86	11,036
2020-02-21	15.87	15.87	15.86	15.86	0
2020-02-20	15.79	15.87	15.79	15.87	0
2020-02-19	15.72	15.79	15.72	15.79	0
2020-02-18	15.76	15.76	15.72	15.72	0
2020-02-17	15.75	15.76	15.75	15.76	0
2020-02-14	15.72	15.75	15.72	15.75	0
2020-02-13	15.87	15.87	15.72	15.72	0
2020-02-12	15.95	15.95	15.87	15.87	0
2020-02-11	15.99	15.99	15.95	15.95	0
2020-02-10	16.03	16.03	15.99	15.99	0
2020-02-07	16.03	16.03	16.03	16.03	0
2020-02-06	16.01	16.03	16.01	16.03	0
2020-02-05	16.02	16.02	16.01	16.01	0
2020-02-04	16.09	16.09	16.02	16.02	0
2020-02-03	15.92	16.09	15.92	16.09	0
2020-01-31	15.92	15.92	15.92	15.92	0
2020-01-30	15.97	15.97	15.92	15.92	0
2020-01-29	15.98	15.98	15.97	15.97	0
2020-01-28	15.94	15.98	15.94	15.98	0
2020-01-27	15.92	15.94	15.92	15.94	0
2020-01-24	15.87	15.92	15.87	15.92	0
2020-01-23	15.88	15.88	15.87	15.87	0
2020-01-22	15.99	15.99	15.88	15.88	0
2020-01-21	16.01	16.01	15.99	15.99	0
2020-01-20	16.00	16.01	16.00	16.01	0
2020-01-17	16.00	16.00	16.00	16.00	0
2020-01-16	16.05	16.05	16.00	16.00	0
2020-01-15	16.01	16.05	16.01	16.05	0
2020-01-14	16.05	16.05	16.01	16.01	0
2020-01-13	15.95	16.05	15.95	16.05	0
2020-01-10	15.92	15.95	15.92	15.95	0
2020-01-09	15.93	15.93	15.92	15.92	0
2020-01-08	15.96	15.96	15.93	15.93	0
2020-01-07	15.98	15.98	15.96	15.96	0
2020-01-06	16.05	16.05	15.98	15.98	0
2020-01-03	15.97	16.05	15.97	16.05	0
2020-01-02	15.95	15.97	15.95	15.97	0
2019-12-31	15.99	15.99	15.95	15.95	0
2019-12-30	16.03	16.03	15.99	15.99	0
2019-12-27	16.06	16.06	16.03	16.03	0
2019-12-24	16.12	16.12	16.06	16.06	0
2019-12-23	15.95	16.12	15.95	16.12	0
2019-12-20	16.03	16.03	15.95	15.95	0
2019-12-19	15.97	16.03	15.97	16.03	0
2019-12-18	15.97	15.97	15.97	15.97	0
2019-12-17	15.70	15.97	15.70	15.97	0
2019-12-16	15.66	15.70	15.66	15.70	0
2019-12-13	15.87	15.87	15.87	15.87	0
2019-12-12	15.80	15.87	15.80	15.87	0
2019-12-11	15.79	15.80	15.79	15.80	0
2019-12-10	15.77	15.79	15.77	15.79	0
2019-12-09	15.77	15.77	15.77	15.77	0
2019-12-06	15.80	15.80	15.80	15.80	0
2019-12-05	15.85	15.85	15.85	15.85	0
2019-12-04	15.98	15.98	15.85	15.85	0
2019-12-03	16.02	16.02	15.98	15.98	0
2019-12-02	15.97	16.02	15.97	16.02	0
2019-11-29	15.98	15.98	15.97	15.97	0
2019-11-28	15.99	15.99	15.98	15.98	0
2019-11-27	16.08	16.08	15.99	15.99	0
2019-11-26	15.96	16.08	15.96	16.08	0
2019-11-25	16.08	16.08	15.96	15.96	0
2019-11-22	16.00	16.08	16.00	16.08	0
2019-11-21	16.02	16.02	16.00	16.00	0
2019-11-20	16.03	16.03	16.02	16.02	0
2019-11-19	16.00	16.03	16.00	16.03	0
2019-11-18	16.04	16.04	16.00	16.00	0
2019-11-15	16.02	16.04	16.02	16.04	0
2019-11-14	16.03	16.03	16.02	16.02	0
2019-11-13	16.04	16.04	16.03	16.03	0
2019-11-12	16.04	16.04	16.04	16.04	0
2019-11-11	16.13	16.13	16.04	16.04	0
2019-11-08	16.12	16.13	16.12	16.13	0
2019-11-07	16.15	16.15	16.12	16.12	0
2019-11-06	16.15	16.15	16.15	16.15	0
2019-11-05	16.21	16.21	16.15	16.15	0
2019-11-04	16.21	16.21	16.21	16.21	0
2019-11-01	16.20	16.21	16.20	16.21	0
2019-10-31	16.21	16.21	16.20	16.20	0
2019-10-30	16.17	16.21	16.17	16.21	0
2019-10-29	16.18	16.18	16.18	16.18	0
2019-10-28	16.22	16.22	16.18	16.18	0
2019-10-25	16.24	16.24	16.22	16.22	0
2019-10-24	16.20	16.24	16.20	16.24	0
2019-10-23	16.14	16.20	16.14	16.20	0
2019-10-22	16.08	16.14	16.08	16.14	0
2019-10-21	16.22	16.22	16.08	16.08	0
2019-10-18	16.22	16.22	16.22	16.22	0
2019-10-17	16.17	16.22	16.17	16.22	0
2019-10-16	16.26	16.26	16.17	16.17	0
2019-10-15	16.46	16.46	16.26	16.26	0
2019-10-14	16.36	16.46	16.36	16.46	0
2019-10-11	16.77	16.77	16.36	16.36	0
2019-10-10	16.92	16.92	16.92	16.92	0
2019-10-09	16.91	16.92	16.91	16.92	0
2019-10-08	16.81	16.91	16.81	16.91	0
2019-10-07	16.81	16.81	16.81	16.81	0
2019-10-04	16.70	16.81	16.70	16.81	0
2019-10-03	16.76	16.76	16.70	16.70	0
2019-10-02	16.82	16.82	16.76	16.76	0
2019-10-01	16.70	16.82	16.70	16.82	0
2019-09-30	16.73	16.73	16.70	16.70	0
2019-09-27	16.66	16.73	16.66	16.73	0
2019-09-26	16.65	16.66	16.65	16.66	0
2019-09-25	16.62	16.65	16.62	16.65	0
2019-09-24	16.64	16.64	16.62	16.62	0
2019-09-23	16.54	16.64	16.54	16.64	0
2019-09-20	16.62	16.62	16.54	16.54	0
2019-09-19	16.65	16.65	16.62	16.62	0
2019-09-18	16.68	16.68	16.65	16.65	0
2019-09-17	16.72	16.72	16.68	16.68	0
2019-09-16	16.79	16.79	16.72	16.72	0
2019-09-13	16.93	16.93	16.79	16.79	0
2019-09-12	16.83	16.93	16.83	16.93	0
2019-09-11	16.89	16.89	16.83	16.83	0
2019-09-10	16.94	16.94	16.89	16.89	0
2019-09-09	17.03	17.03	16.94	16.94	0
2019-09-06	16.97	17.03	16.97	17.03	0
2019-09-05	17.20	17.20	16.97	16.97	0
2019-09-04	17.28	17.28	17.20	17.20	0
2019-09-03	17.33	17.33	17.28	17.28	0
2019-09-02	17.23	17.33	17.23	17.33	0
2019-08-30	17.31	17.31	17.31	17.31	0
2019-08-29	17.29	17.29	17.29	17.29	0
2019-08-28	17.24	17.29	17.24	17.29	0
2019-08-27	17.32	17.32	17.24	17.24	0
2019-08-23	17.26	17.26	17.26	17.26	0
2019-08-22	17.44	17.44	17.26	17.26	0
2019-08-21	17.42	17.44	17.42	17.44	0
2019-08-20	17.42	17.42	17.42	17.42	0
2019-08-19	17.41	17.42	17.41	17.42	0
2019-08-16	17.47	17.47	17.41	17.41	0
2019-08-15	17.58	17.58	17.47	17.47	0
2019-08-14	17.66	17.66	17.58	17.58	0
2019-08-13	17.66	17.66	17.59	17.66	8,679
2019-08-12	17.65	17.69	17.65	17.69	0
2019-08-09	17.55	17.65	17.55	17.65	0
2019-08-08	17.54	17.54	17.54	17.55	2,896
2019-08-07	17.44	17.52	17.44	17.52	0
2019-08-06	17.42	17.44	17.42	17.44	0
2019-08-05	17.35	17.42	17.35	17.42	0
2019-08-02	17.29	17.35	17.29	17.35	0
2019-08-01	17.27	17.29	17.27	17.29	0
2019-07-31	17.37	17.37	17.27	17.27	0
2019-07-30	17.28	17.37	17.28	17.37	0
2019-07-29	17.03	17.28	17.03	17.28	0
2019-07-26	16.93	17.03	16.93	17.03	0
2019-07-25	16.88	16.93	16.88	16.93	0
2019-07-24	16.92	16.92	16.88	16.88	0
2019-07-23	16.94	16.94	16.92	16.92	0
2019-07-22	16.91	16.94	16.91	16.94	0
2019-07-19	16.92	16.92	16.91	16.91	0
2019-07-18	16.99	16.99	16.92	16.92	0
2019-07-17	16.98	16.99	16.98	16.99	0
2019-07-16	16.89	16.98	16.89	16.98	0
2019-07-15	16.79	16.89	16.79	16.89	0
2019-07-12	16.81	16.81	16.79	16.79	0
2019-07-11	16.89	16.89	16.81	16.81	0
2019-07-10	16.88	16.89	16.88	16.89	0
2019-07-09	16.84	16.88	16.84	16.88	0
2019-07-08	16.84	16.84	16.84	16.84	0
2019-07-05	16.87	16.87	16.84	16.84	0
2019-07-04	16.87	16.87	16.87	16.87	0
2019-07-03	16.82	16.87	16.82	16.87	0
2019-07-02	16.76	16.82	16.76	16.82	0
2019-07-01	16.74	16.76	16.74	16.76	0
2019-06-28	16.75	16.75	16.74	16.74	0
2019-06-27	16.76	16.76	16.75	16.75	0
2019-06-26	16.74	16.76	16.74	16.76	0
2019-06-25	16.75	16.75	16.74	16.74	0
2019-06-24	16.67	16.75	16.67	16.75	0
2019-06-21	16.64	16.64	16.64	16.64	0
2019-06-20	16.54	16.64	16.54	16.64	0
2019-06-19	16.69	16.69	16.54	16.54	0
2019-06-18	16.61	16.69	16.61	16.69	0
2019-06-17	16.53	16.61	16.53	16.61	0
2019-06-14	16.49	16.53	16.49	16.53	0
2019-06-13	16.51	16.51	16.49	16.49	0
2019-06-12	16.52	16.52	16.51	16.51	0
2019-06-11	16.55	16.55	16.52	16.52	0
2019-06-10	16.52	16.55	16.52	16.55	0
2019-06-07	16.45	16.52	16.45	16.52	0
2019-06-06	16.33	16.45	16.33	16.45	0
2019-06-05	16.33	16.33	16.33	16.33	0
2019-06-04	16.33	16.33	16.33	16.33	0
2019-06-03	16.27	16.33	16.27	16.33	0
2019-05-31	16.25	16.25	16.25	16.25	0
2019-05-30	16.22	16.25	16.22	16.25	0
2019-05-29	16.23	16.23	16.22	16.22	0
2019-05-28	16.20	16.23	16.20	16.23	0
2019-05-24	16.17	16.20	16.17	16.20	0
2019-05-23	16.20	16.20	16.17	16.17	0
2019-05-22	16.07	16.20	16.07	16.20	0
2019-05-21	16.14	16.14	16.07	16.07	0
2019-05-20	16.14	16.14	16.14	16.14	0
2019-05-17	16.07	16.14	16.07	16.14	0
2019-05-16	16.00	16.07	16.00	16.07	0
2019-05-15	15.94	16.00	15.94	16.00	0
2019-05-14	15.93	15.94	15.93	15.94	0
2019-05-13	15.86	15.93	15.86	15.93	0
2019-05-10	15.87	15.87	15.86	15.86	0
2019-05-09	15.87	15.87	15.87	15.87	0
2019-05-08	15.82	15.87	15.82	15.87	0
2019-05-07	15.70	15.82	15.70	15.82	0
2019-05-03	15.81	15.81	15.70	15.70	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