Sp Ms Wld Vl Share History

Sp Ms Wld Vl Share Price history. The following table shows end-of-day data VALW historical share prices for Sp Ms Wld Vl, 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.

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

Date	Open	High	Low	Close	Volume
2024-06-13	24.40	24.40	24.40	24.13	932
2024-06-12	24.38	24.38	24.38	24.38	2,638
2024-06-11	24.40	24.41	24.30	24.29	2,126
2024-06-10	24.52	24.52	24.42	24.53	12,425
2024-06-07	24.52	24.52	24.51	24.59	4,501
2024-06-06	24.59	24.59	24.59	24.59	1,921
2024-06-05	24.63	24.63	24.54	24.55	1,936
2024-06-04	24.72	24.72	24.72	24.42	3,177
2024-06-03	24.81	24.82	24.81	24.61	9,236
2024-05-31	24.46	24.54	24.46	24.54	241
2024-05-30	24.41	24.46	24.41	24.46	2,271
2024-05-29	24.46	24.47	24.39	24.32	2,086
2024-05-28	24.73	24.73	24.62	24.67	2,177
2024-05-27	24.64	24.64	24.64	24.64	0
2024-05-24	24.58	24.59	24.53	24.64	4,528
2024-05-23	24.70	24.70	24.70	24.61	4,966
2024-05-22	24.67	24.67	24.67	24.67	3,940
2024-05-21	24.76	24.79	24.75	24.81	12,837
2024-05-20	24.93	24.93	24.87	24.91	2,413
2024-05-17	24.91	24.91	24.79	24.79	901
2024-05-16	25.04	25.04	24.95	24.88	1,875
2024-05-15	24.99	24.99	24.84	24.91	4,141
2024-05-14	24.83	24.83	24.83	24.85	2,178
2024-05-13	24.79	24.81	24.79	24.81	1,441
2024-05-10	24.82	24.82	24.76	24.79	1,615
2024-05-09	24.55	24.65	24.55	24.66	5,782
2024-05-08	24.61	24.61	24.61	24.58	1,771
2024-05-07	24.64	24.64	24.58	24.60	4,163
2024-05-06	24.33	24.33	24.33	24.33	0
2024-05-03	24.23	24.33	24.23	24.33	1,723
2024-05-02	24.23	24.23	24.16	24.22	2,725
2024-05-01	24.09	24.17	24.06	24.08	2,215
2024-04-30	24.35	24.35	24.29	24.23	1,883
2024-04-29	24.49	24.49	24.37	24.35	1,556
2024-04-26	24.19	24.19	24.19	24.34	767
2024-04-25	24.27	24.29	24.16	24.15	3,119
2024-04-24	24.53	24.53	24.45	24.38	4,385
2024-04-23	24.37	24.41	24.37	24.43	1,573
2024-04-22	24.20	24.39	24.20	24.28	3,734
2024-04-19	23.85	24.10	23.81	24.08	2,972
2024-04-18	24.07	24.07	23.99	24.04	2,272
2024-04-17	23.94	24.07	23.88	23.96	4,256
2024-04-16	24.19	24.19	23.98	24.04	4,736
2024-04-15	24.55	24.59	24.47	24.46	5,156
2024-04-12	24.61	24.70	24.52	24.49	935
2024-04-11	24.50	24.50	24.36	24.44	9,989
2024-04-10	24.73	24.73	24.66	24.56	3,451
2024-04-09	24.65	24.68	24.54	24.62	4,997
2024-04-08	24.60	24.70	24.59	24.67	17,980
2024-04-05	24.58	24.58	24.49	24.51	671
2024-04-04	24.72	24.72	24.69	24.69	1,619
2024-04-03	24.55	24.66	24.55	24.67	4,961
2024-04-02	24.55	24.92	24.55	24.58	5,750
2024-04-01	24.78	24.78	24.78	24.78	0
2024-03-29	24.78	24.78	24.78	24.78	0
2024-03-28	24.74	24.78	24.72	24.78	7,177
2024-03-27	24.57	24.65	24.56	24.56	1,829
2024-03-26	24.53	24.63	24.53	24.61	1,821
2024-03-25	24.55	24.55	24.39	24.49	3,002
2024-03-22	24.73	24.73	24.73	24.60	1,733
2024-03-21	24.41	24.63	24.34	24.60	5,883
2024-03-20	24.06	24.12	24.06	24.12	2,140
2024-03-19	24.07	24.07	24.07	24.06	5,101
2024-03-18	24.02	24.02	23.99	23.99	562
2024-03-15	23.82	23.95	23.82	23.91	4,421
2024-03-14	24.00	24.00	24.00	23.80	2,956
2024-03-13	23.89	23.89	23.88	23.91	4,477
2024-03-12	23.90	23.98	23.90	23.95	9,342
2024-03-11	23.72	23.78	23.71	23.76	5,230
2024-03-08	23.99	23.99	23.93	23.86	8,078
2024-03-07	23.90	24.02	23.90	24.02	4,234
2024-03-06	23.90	23.90	23.90	23.90	1,973
2024-03-05	23.79	23.85	23.79	23.78	2,906
2024-03-04	23.87	23.88	23.84	23.82	17,835
2024-03-01	23.80	23.89	23.80	23.89	6,769
2024-02-29	23.68	23.69	23.54	23.61	475
2024-02-28	23.41	23.67	23.41	23.55	1,012
2024-02-27	23.59	23.59	23.59	23.59	952
2024-02-26	23.69	23.71	23.65	23.59	415
2024-02-23	23.65	23.66	23.65	23.64	829
2024-02-22	23.47	23.63	23.47	23.60	3,435
2024-02-21	23.49	23.49	23.31	23.31	2,252
2024-02-20	23.54	23.54	23.52	23.37	446
2024-02-19	23.50	23.50	23.45	23.52	14,336
2024-02-16	23.40	23.52	23.40	23.52	227
2024-02-15	23.22	23.40	23.22	23.40	3,995
2024-02-14	23.19	23.21	23.19	23.22	705
2024-02-13	23.05	23.05	23.05	23.06	2,460
2024-02-12	23.22	23.29	23.16	23.29	2,267
2024-02-09	23.03	23.10	23.00	23.04	4,291
2024-02-08	23.08	23.09	23.07	23.02	6,876
2024-02-07	23.07	23.15	23.04	23.04	1,458
2024-02-06	23.12	23.14	23.10	23.17	5,370
2024-02-05	23.23	23.23	23.01	23.09	5,295
2024-02-02	22.98	23.00	22.98	23.00	83
2024-02-01	23.09	23.18	22.98	22.96	3,149
2024-01-31	23.25	23.25	23.18	23.16	5,021
2024-01-30	23.03	23.18	23.03	23.18	427
2024-01-29	23.02	23.12	23.01	23.03	9,602
2024-01-26	22.97	23.04	22.94	23.04	2,065
2024-01-25	23.05	23.05	22.95	23.03	177
2024-01-24	23.01	23.06	23.01	23.07	5,449
2024-01-23	23.05	23.05	22.95	22.97	14,383
2024-01-22	23.05	23.05	22.92	22.97	5,519
2024-01-19	22.79	22.79	22.73	22.78	1,928
2024-01-18	22.52	22.71	22.52	22.67	2,156
2024-01-17	22.62	22.70	22.57	22.57	6,821
2024-01-16	22.89	22.92	22.88	22.89	6,465
2024-01-15	23.13	23.13	22.89	22.93	3,681
2024-01-12	22.94	22.97	22.90	22.91	6,703
2024-01-11	22.96	22.96	22.96	22.80	2,871
2024-01-10	22.99	22.99	22.97	22.96	2,710
2024-01-09	23.06	23.06	22.90	23.01	5,324
2024-01-08	23.03	23.06	22.91	23.05	4,110
2024-01-05	22.93	23.07	22.79	23.04	6,471
2024-01-04	23.07	23.07	22.97	23.05	1,414
2024-01-03	23.26	23.26	23.03	22.96	845
2024-01-02	23.25	23.25	23.12	23.20	835
2024-01-01	23.13	23.13	23.13	23.13	0
2023-12-29	23.18	23.18	23.18	23.13	1,547
2023-12-28	23.08	23.14	23.06	23.14	809
2023-12-27	23.04	23.04	23.04	22.98	1,311
2023-12-26	22.88	22.88	22.88	22.88	0
2023-12-25	22.88	22.88	22.88	22.88	0
2023-12-22	22.88	22.89	22.88	22.88	1,002
2023-12-21	22.82	22.83	22.82	22.90	487
2023-12-20	22.75	22.91	22.75	22.91	339
2023-12-19	22.73	22.75	22.66	22.75	661
2023-12-18	22.58	22.59	22.58	22.75	730
2023-12-15	22.76	22.76	22.68	22.74	825
2023-12-14	22.63	22.65	22.63	22.66	1,554
2023-12-13	22.49	22.49	22.44	22.43	150
2023-12-12	22.67	22.67	22.43	22.56	2,375
2023-12-11	22.38	22.57	22.38	22.57	1,312
2023-12-08	22.25	22.41	22.25	22.41	5,691
2023-12-07	22.11	22.20	22.06	22.21	2,357
2023-12-06	22.07	22.24	22.07	22.23	2,948
2023-12-05	21.97	22.01	21.96	22.02	3,748
2023-12-04	21.92	22.19	21.92	21.99	2,498
2023-12-01	22.02	22.04	22.02	22.05	2,794
2023-11-30	21.98	21.98	21.98	21.93	2,011
2023-11-29	21.85	21.85	21.85	21.88	420
2023-11-28	21.84	21.85	21.78	21.85	2,002
2023-11-27	21.89	21.96	21.87	21.97	35,536
2023-11-24	21.98	21.98	21.94	21.94	2,955
2023-11-23	22.03	22.04	21.99	21.98	2,470
2023-11-22	21.85	21.94	21.85	22.01	476
2023-11-21	22.01	22.01	21.96	21.88	124
2023-11-20	21.86	22.06	21.86	22.02	856
2023-11-17	22.02	22.02	22.00	22.03	546
2023-11-16	21.89	21.93	21.88	21.79	1,963
2023-11-15	21.72	22.00	21.72	21.98	5,128
2023-11-14	21.76	21.76	21.71	21.88	58
2023-11-13	21.76	21.78	21.70	21.77	5,113
2023-11-10	21.68	21.68	21.59	21.66	1,615
2023-11-09	21.61	21.61	21.61	21.66	616
2023-11-08	21.58	21.58	21.53	21.51	41
2023-11-07	21.68	21.69	21.67	21.67	1,080
2023-11-06	21.78	21.78	21.67	21.65	1,556
2023-11-03	21.85	21.89	21.74	21.76	3,499
2023-11-02	21.62	21.77	21.59	21.78	3,972
2023-11-01	21.46	21.48	21.44	21.41	1,336
2023-10-31	21.25	21.25	21.21	21.21	1,080
2023-10-30	21.18	21.19	21.16	21.12	1,530
2023-10-27	21.17	21.17	21.08	21.12	1,242
2023-10-26	21.04	21.04	21.04	21.08	216
2023-10-25	21.19	21.22	21.19	21.22	105
2023-10-24	21.03	21.19	21.03	21.19	1,592
2023-10-23	21.27	21.27	21.15	21.13	1,563
2023-10-20	21.29	21.31	21.29	21.26	1,902
2023-10-19	21.68	21.68	21.58	21.58	3,728
2023-10-18	21.79	21.79	21.79	21.75	4,075
2023-10-17	21.86	21.86	21.82	21.87	367
2023-10-16	21.80	21.88	21.80	21.88	3,627
2023-10-13	21.88	21.88	21.82	21.79	123
2023-10-12	21.95	21.95	21.85	21.92	1,142
2023-10-11	21.85	21.88	21.85	21.77	759
2023-10-10	21.64	21.90	21.64	21.89	421
2023-10-09	21.51	21.51	21.50	21.52	1,160
2023-10-06	21.51	21.51	21.39	21.45	278
2023-10-05	21.50	21.50	21.45	21.40	2,169
2023-10-04	21.29	21.45	21.29	21.29	631
2023-10-03	21.63	21.79	21.60	21.62	4,332
2023-10-02	21.94	21.96	21.93	21.86	1,034
2023-09-29	21.96	22.03	21.96	21.98	2,350
2023-09-28	22.07	22.07	21.78	22.01	290
2023-09-27	22.05	22.05	21.98	21.95	464
2023-09-26	22.05	22.06	22.05	22.00	1,371
2023-09-25	21.95	22.08	21.95	22.03	1,338
2023-09-22	22.17	22.17	22.15	22.17	23,603
2023-09-21	22.02	22.22	22.02	22.11	2,124
2023-09-20	22.35	22.37	22.35	22.36	4,608
2023-09-19	22.18	22.33	22.18	22.27	6,609
2023-09-18	22.24	22.24	22.13	22.13	271
2023-09-15	22.30	22.31	22.28	22.24	4,250
2023-09-14	22.07	22.08	22.07	22.25	525
2023-09-13	21.95	21.95	21.81	21.91	622
2023-09-12	21.86	21.86	21.86	21.90	641
2023-09-11	21.57	21.83	21.57	21.77	2,835
2023-09-08	21.60	21.62	21.60	21.69	507
2023-09-07	21.66	21.68	21.66	21.68	716
2023-09-06	21.72	21.72	21.72	21.70	105
2023-09-05	21.76	21.76	21.76	21.72	767
2023-09-04	21.76	21.76	21.76	21.71	467
2023-09-01	21.65	21.65	21.64	21.69	142
2023-08-31	21.49	21.49	21.49	21.51	404
2023-08-30	21.49	21.49	21.42	21.38	508
2023-08-29	21.35	21.42	21.34	21.48	1,217
2023-08-28	21.13	21.13	21.13	21.13	0
2023-08-25	21.12	21.15	21.10	21.13	935
2023-08-24	21.09	21.09	21.09	21.09	1,573
2023-08-23	21.02	21.10	21.02	21.13	2,072
2023-08-22	20.95	21.00	20.95	20.97	352
2023-08-21	20.95	20.95	20.95	20.82	105
2023-08-18	20.84	20.84	20.81	20.81	280
2023-08-17	20.90	20.90	20.90	20.84	91
2023-08-16	20.96	20.96	20.96	20.94	466
2023-08-15	21.37	21.37	21.12	21.12	169
2023-08-14	21.40	21.40	21.37	21.37	971
2023-08-11	21.48	21.48	21.48	21.46	752
2023-08-10	21.56	21.61	21.56	21.63	1,136
2023-08-09	21.53	21.53	21.49	21.47	4,142
2023-08-08	21.42	21.42	21.37	21.37	2,380
2023-08-07	21.52	21.52	21.44	21.48	684
2023-08-04	21.51	21.51	21.51	21.52	328
2023-08-03	21.32	21.32	21.32	21.37	50
2023-08-02	21.55	21.55	21.55	21.54	560
2023-08-01	21.73	21.73	21.73	21.73	1,124
2023-07-31	21.81	21.81	21.81	21.78	392
2023-07-28	21.68	21.68	21.68	21.76	842
2023-07-27	21.57	21.57	21.57	21.72	22
2023-07-26	21.53	21.53	21.39	21.40	892
2023-07-25	21.59	21.60	21.57	21.58	2,060
2023-07-24	21.45	21.49	21.45	21.57	475
2023-07-21	21.43	21.44	21.43	21.47	59
2023-07-20	21.44	21.50	21.44	21.47	1,238
2023-07-19	21.39	21.39	21.39	21.44	3,625
2023-07-18	20.81	21.06	20.81	21.06	603
2023-07-17	20.82	20.82	20.81	20.81	181
2023-07-14	20.89	20.89	20.89	20.82	16
2023-07-13	20.95	20.95	20.95	20.96	159
2023-07-12	20.84	20.88	20.84	20.98	359
2023-07-11	20.76	20.76	20.70	20.80	1,443
2023-07-10	20.74	20.84	20.74	20.81	5,185
2023-07-07	20.74	20.80	20.74	20.78	16,855
2023-07-06	20.96	20.96	20.79	20.76	2,266
2023-07-05	21.26	21.26	21.18	21.18	15
2023-07-04	21.36	21.36	21.33	21.26	1,391
2023-07-03	21.32	21.36	21.32	21.34	1,765
2023-06-30	21.15	21.23	21.15	21.18	2,159
2023-06-29	21.12	21.15	21.12	21.16	6,963
2023-06-28	21.00	21.09	20.99	21.09	968
2023-06-27	20.76	20.83	20.76	20.86	760
2023-06-26	20.88	20.88	20.70	20.78	3,125
2023-06-23	20.78	20.78	20.78	20.74	466
2023-06-22	21.09	21.09	20.95	20.95	34
2023-06-21	21.15	21.15	21.14	21.09	68
2023-06-20	21.13	21.13	21.12	21.06	1,556
2023-06-19	21.11	21.12	21.10	21.14	1,664
2023-06-16	21.27	21.27	21.23	21.20	2,473
2023-06-15	21.25	21.25	21.22	21.27	2,171
2023-06-14	21.40	21.42	21.40	21.34	1,399
2023-06-13	21.28	21.28	21.28	21.35	159
2023-06-12	21.10	21.10	21.10	21.17	104
2023-06-09	21.05	21.05	21.05	21.00	162
2023-06-08	21.07	21.07	20.92	20.95	806
2023-06-07	20.99	21.00	20.96	21.01	1,016
2023-06-06	20.91	21.10	20.91	21.10	30
2023-06-05	21.04	21.04	21.04	20.91	4,809
2023-06-02	20.69	20.73	20.68	20.87	792
2023-06-01	20.36	20.46	20.36	20.46	198
2023-05-31	20.58	20.58	20.54	20.36	1,921
2023-05-30	20.77	20.84	20.62	20.63	1,703
2023-05-29	20.78	20.78	20.78	20.78	0
2023-05-26	20.52	20.73	20.52	20.78	7,523
2023-05-25	20.58	20.58	20.58	20.56	122
2023-05-24	20.67	20.67	20.58	20.63	10,054
2023-05-23	20.89	20.89	20.89	20.85	985
2023-05-22	20.94	20.94	20.94	20.90	488
2023-05-19	20.89	20.89	20.83	20.79	88
2023-05-18	20.79	20.79	20.78	20.78	838
2023-05-17	20.57	20.57	20.57	20.57	1
2023-05-16	20.59	20.59	20.57	20.57	71
2023-05-15	20.56	20.56	20.56	20.59	52
2023-05-12	20.57	20.57	20.53	20.54	187
2023-05-11	20.46	20.47	20.42	20.45	275
2023-05-10	20.46	20.46	20.41	20.41	95
2023-05-09	20.52	20.52	20.43	20.46	985
2023-05-08	20.38	20.38	20.38	20.38	0
2023-05-05	20.29	20.40	20.29	20.38	1,632
2023-05-04	20.24	20.25	20.24	20.20	274
2023-05-03	20.41	20.42	20.41	20.42	93
2023-05-02	20.57	20.57	20.41	20.41	1,305
2023-05-01	20.57	20.57	20.57	20.57	0
2023-04-28	20.54	20.57	20.54	20.57	1
2023-04-27	20.61	20.61	20.56	20.54	4,663
2023-04-26	20.63	20.63	20.47	20.47	9,075
2023-04-25	20.61	20.62	20.61	20.63	970
2023-04-24	20.69	20.69	20.69	20.68	14,105
2023-04-21	20.73	20.73	20.70	20.70	50
2023-04-20	20.77	20.77	20.70	20.73	4,043
2023-04-19	21.00	21.01	20.78	20.83	134
2023-04-18	21.19	21.20	21.00	20.97	142
2023-04-17	21.03	21.03	20.95	20.98	1,482
2023-04-14	20.93	21.03	20.93	20.90	354
2023-04-13	20.65	20.72	20.65	20.74	1,407
2023-04-12	20.98	20.98	20.78	20.75	218
2023-04-11	20.75	20.88	20.71	20.77	1,101
2023-04-10	20.55	20.55	20.55	20.55	0
2023-04-07	20.55	20.55	20.55	20.55	0
2023-04-06	20.55	20.56	20.55	20.55	451
2023-04-05	20.48	20.48	20.45	20.40	896
2023-04-04	20.71	20.72	20.71	20.55	7,840
2023-04-03	20.76	20.77	20.74	20.72	2,094
2023-03-31	20.52	20.60	20.52	20.63	2,281
2023-03-30	20.48	20.56	20.48	20.52	1,006
2023-03-29	20.24	20.24	20.23	20.31	2,432
2023-03-28	20.11	20.11	20.10	20.10	266
2023-03-27	20.24	20.24	20.24	20.11	9,457
2023-03-24	19.84	19.84	19.84	19.91	14,190
2023-03-23	20.12	20.12	20.03	20.15	1,119
2023-03-22	20.26	20.26	20.26	20.24	591
2023-03-21	20.19	20.19	20.19	20.28	117
2023-03-20	19.88	19.99	19.88	19.92	3,578
2023-03-17	20.22	20.29	20.22	19.92	2,321
2023-03-16	20.17	20.17	20.06	20.12	286
2023-03-15	20.37	20.37	19.95	19.95	66
2023-03-14	20.14	20.14	20.02	20.37	7,541
2023-03-13	20.90	20.90	20.27	20.27	149
2023-03-10	20.90	20.90	20.76	20.90	2,263
2023-03-09	21.49	21.49	21.39	21.39	51
2023-03-08	21.43	21.50	21.43	21.49	371
2023-03-07	21.46	21.46	21.46	21.46	457
2023-03-06	21.37	21.44	21.37	21.44	37
2023-03-03	21.11	21.37	21.11	21.37	5
2023-03-02	20.98	21.04	20.98	21.11	120
2023-03-01	21.03	21.03	21.03	21.05	77
2023-02-28	21.07	21.07	20.90	20.90	17
2023-02-27	21.12	21.12	21.12	21.07	13
2023-02-24	21.09	21.17	21.09	21.02	523
2023-02-23	21.15	21.15	21.15	21.08	1,268
2023-02-22	21.13	21.13	21.05	21.05	50
2023-02-21	21.36	21.36	21.36	21.13	308
2023-02-20	21.46	21.46	21.46	21.47	3,634
2023-02-17	21.46	21.54	21.44	21.44	2,756
2023-02-16	21.49	21.49	21.43	21.54	888
2023-02-15	21.42	21.42	21.36	21.46	9,568
2023-02-14	21.25	21.25	21.25	21.24	140
2023-02-13	21.30	21.30	21.22	21.25	4,074
2023-02-10	21.27	21.27	21.11	21.24	1,020
2023-02-09	21.38	21.38	21.35	21.30	559
2023-02-08	21.34	21.34	21.29	21.29	38
2023-02-07	21.27	21.34	21.27	21.34	2,404
2023-02-06	21.21	21.29	21.19	21.27	7,889
2023-02-03	21.40	21.40	21.29	21.53	737
2023-02-02	21.28	21.33	21.28	21.35	1,360
2023-02-01	20.87	20.90	20.87	20.96	680
2023-01-31	20.74	20.83	20.74	20.83	384
2023-01-30	21.15	21.15	20.66	20.74	12,531
2023-01-27	20.73	20.73	20.73	20.75	651
2023-01-26	20.62	20.68	20.62	20.68	1
2023-01-25	20.69	20.69	20.62	20.62	1
2023-01-24	20.62	20.62	20.61	20.69	486
2023-01-23	20.31	20.58	20.31	20.58	13
2023-01-20	20.14	20.31	20.14	20.31	0
2023-01-19	20.43	20.43	20.14	20.14	46
2023-01-18	20.56	20.56	20.43	20.43	0
2023-01-17	20.65	20.65	20.61	20.56	198,764
2023-01-16	20.79	20.79	20.67	20.67	441,305
2023-01-13	20.65	20.67	20.65	20.69	318
2023-01-12	20.43	20.69	20.43	20.69	1
2023-01-11	20.27	20.43	20.27	20.43	29
2023-01-10	20.50	20.50	20.27	20.27	25
2023-01-09	20.40	20.50	20.40	20.50	22
2023-01-06	20.49	20.49	20.49	20.40	220
2023-01-05	20.26	20.26	20.26	20.24	783
2023-01-04	20.11	20.24	20.11	20.24	17
2023-01-03	19.87	20.11	19.87	20.11	23
2023-01-02	19.87	19.87	19.87	19.87	0
2022-12-30	19.92	19.92	19.87	19.87	5,022
2022-12-29	19.79	19.92	19.79	19.92	2
2022-12-28	19.91	19.92	19.91	19.79	2,651
2022-12-27	19.85	19.85	19.85	19.85	0
2022-12-26	19.85	19.85	19.85	19.85	0
2022-12-23	19.79	19.85	19.79	19.85	0
2022-12-22	19.96	19.96	19.96	19.79	1,906
2022-12-21	19.70	19.90	19.70	19.96	894
2022-12-20	19.52	19.64	19.52	19.64	271
2022-12-19	19.50	19.50	19.50	19.52	3,092
2022-12-16	19.45	19.45	19.45	19.51	1,030
2022-12-15	19.89	19.89	19.62	19.62	0
2022-12-14	19.94	19.94	19.89	19.89	0
2022-12-13	19.68	19.94	19.68	19.94	94
2022-12-12	19.75	19.75	19.68	19.68	800
2022-12-09	19.75	19.75	19.75	19.75	66
2022-12-08	19.71	19.75	19.71	19.75	53
2022-12-07	19.68	19.71	19.68	19.71	4
2022-12-06	19.92	19.92	19.68	19.68	100
2022-12-05	19.93	19.93	19.92	19.92	40
2022-12-02	20.00	20.00	20.00	19.93	227
2022-12-01	20.18	20.18	20.03	20.03	0
2022-11-30	20.13	20.13	20.13	20.18	2,179
2022-11-29	20.05	20.09	20.05	20.09	6
2022-11-28	19.99	19.99	19.99	20.05	183
2022-11-25	20.08	20.15	20.08	20.15	822
2022-11-24	20.08	20.08	20.08	20.08	2,300
2022-11-23	20.15	20.15	20.04	20.04	141
2022-11-22	19.95	20.15	19.95	20.15	325
2022-11-21	19.94	19.95	19.94	19.95	37
2022-11-18	19.88	19.94	19.88	19.94	209
2022-11-17	19.94	19.94	19.88	19.88	0
2022-11-16	20.15	20.15	19.94	19.94	614
2022-11-15	20.07	20.07	20.07	20.15	1,171
2022-11-14	20.18	20.26	20.08	20.28	3,438
2022-11-11	20.06	20.10	20.06	20.10	4,977
2022-11-10	19.75	19.78	19.75	20.06	11,492
2022-11-09	19.86	19.94	19.86	19.94	185
2022-11-08	19.74	19.86	19.74	19.86	409
2022-11-07	19.81	19.81	19.74	19.74	43
2022-11-04	19.64	19.64	19.64	19.81	980
2022-11-03	19.60	19.66	19.60	19.66	54
2022-11-02	19.59	19.60	19.59	19.60	26
2022-11-01	19.58	19.58	19.58	19.59	1,211
2022-10-31	19.26	19.44	19.26	19.44	26
2022-10-28	19.22	19.26	19.22	19.26	0
2022-10-27	19.29	19.29	19.22	19.22	41
2022-10-26	19.25	19.29	19.25	19.29	580
2022-10-25	19.14	19.14	19.14	19.25	230
2022-10-24	19.01	19.01	19.01	19.24	407
2022-10-21	18.92	19.05	18.92	19.05	5
2022-10-20	18.86	18.92	18.86	18.92	298
2022-10-19	18.81	18.86	18.81	18.86	123
2022-10-18	18.63	18.81	18.63	18.81	3
2022-10-17	18.74	18.75	18.74	18.63	382
2022-10-14	18.94	18.94	18.76	18.77	3,187
2022-10-13	18.77	18.77	18.59	18.59	2,573
2022-10-12	18.88	18.94	18.88	18.77	522
2022-10-11	18.77	18.78	18.77	18.84	915
2022-10-10	19.09	19.09	19.09	19.01	335
2022-10-07	19.14	19.14	19.14	19.10	1,730
2022-10-06	19.21	19.32	19.21	19.32	0
2022-10-05	19.17	19.21	19.17	19.21	42
2022-10-04	18.78	19.17	18.78	19.17	0
2022-10-03	18.84	18.84	18.78	18.78	330
2022-09-30	18.86	18.86	18.72	18.84	875
2022-09-29	18.88	18.88	18.88	18.91	235
2022-09-28	19.45	19.56	19.45	19.56	0
2022-09-27	19.40	19.45	19.40	19.45	2,553
2022-09-26	19.48	19.49	19.48	19.40	106
2022-09-23	19.35	19.35	19.35	19.44	150
2022-09-22	19.46	19.46	19.46	19.40	115
2022-09-21	19.57	19.57	19.57	19.59	50
2022-09-20	19.59	19.59	19.48	19.48	189
2022-09-19	19.59	19.59	19.59	19.59	0
2022-09-16	19.65	19.65	19.59	19.59	625
2022-09-15	19.67	19.67	19.67	19.65	318
2022-09-14	19.81	19.81	19.59	19.59	415
2022-09-13	20.07	20.07	20.07	19.81	139
2022-09-12	20.00	20.08	20.00	20.06	611
2022-09-09	19.90	19.99	19.88	19.97	2,037
2022-09-08	19.67	19.67	19.67	19.75	257
2022-09-07	19.53	19.56	19.53	19.56	53
2022-09-06	19.68	19.68	19.53	19.53	558
2022-09-05	19.85	19.85	19.68	19.68	25
2022-09-02	19.60	19.87	19.60	19.85	2,143
2022-09-01	19.49	19.53	19.49	19.52	5,647
2022-08-31	19.82	19.82	19.75	19.75	11
2022-08-30	19.91	19.91	19.91	19.82	280
2022-08-29	19.98	19.98	19.98	19.98	0
2022-08-26	20.14	20.18	20.14	19.98	259
2022-08-25	20.12	20.12	20.12	20.15	517
2022-08-24	20.01	20.07	20.01	20.07	1
2022-08-23	20.13	20.13	20.01	20.01	0
2022-08-22	20.31	20.31	20.13	20.13	0
2022-08-19	20.28	20.31	20.28	20.31	1,906
2022-08-18	20.09	20.28	20.09	20.28	493
2022-08-17	20.23	20.23	20.09	20.09	2,483
2022-08-16	20.25	20.25	20.25	20.23	230
2022-08-15	20.15	20.19	20.15	20.19	153
2022-08-12	19.98	20.15	19.98	20.15	174
2022-08-11	19.86	20.00	19.86	19.98	620
2022-08-10	19.68	19.81	19.68	19.81	61
2022-08-09	19.72	19.72	19.72	19.68	2,343
2022-08-08	19.67	19.82	19.67	19.82	3
2022-08-05	19.70	19.70	19.67	19.67	1,312
2022-08-04	19.70	19.70	19.70	19.70	1
2022-08-03	19.62	19.72	19.61	19.70	1,223
2022-08-02	19.69	19.69	19.64	19.64	442
2022-08-01	19.61	19.69	19.61	19.69	17
2022-07-29	19.66	19.66	19.65	19.61	1,098
2022-07-28	19.61	19.61	19.51	19.62	916
2022-07-27	19.51	19.55	19.51	19.55	56
2022-07-26	19.58	19.58	19.48	19.51	892
2022-07-25	19.70	19.70	19.62	19.59	1,121
2022-07-22	19.66	19.66	19.62	19.62	1,053
2022-07-21	19.69	19.71	19.69	19.66	902
2022-07-20	19.66	19.66	19.66	19.70	6,421
2022-07-19	19.40	19.61	19.40	19.61	26
2022-07-18	19.25	19.25	19.25	19.40	946
2022-07-15	19.23	19.23	19.22	19.33	2,072
2022-07-14	19.10	19.10	19.10	19.10	510
2022-07-13	19.23	19.30	19.23	19.17	1,188
2022-07-12	19.34	19.34	19.28	19.42	1,059
2022-07-11	19.38	19.38	19.33	19.37	1,782
2022-07-08	19.32	19.32	19.32	19.41	1,459
2022-07-07	19.21	19.21	19.21	19.27	365
2022-07-06	19.10	19.14	19.07	19.02	12,782
2022-07-05	19.14	19.14	18.90	18.90	2
2022-07-04	19.25	19.25	19.25	19.14	105
2022-07-01	19.11	19.13	19.11	19.07	354
2022-06-30	19.00	19.00	19.00	19.06	2,008
2022-06-29	19.32	19.35	19.32	19.31	4,639
2022-06-28	19.38	19.50	19.38	19.50	6
2022-06-27	19.41	19.41	19.41	19.38	285
2022-06-24	19.02	19.02	18.98	19.22	9,654
2022-06-23	19.00	19.00	18.90	18.90	15
2022-06-22	19.08	19.08	19.00	19.00	264
2022-06-21	19.12	19.12	19.12	19.08	670
2022-06-20	18.89	18.98	18.89	18.94	10,608
2022-06-17	18.82	18.82	18.81	18.81	70
2022-06-16	18.83	18.83	18.83	18.82	425
2022-06-15	19.48	19.56	19.48	19.56	24
2022-06-14	19.37	19.48	19.37	19.48	4
2022-06-13	19.46	19.46	19.38	19.37	5,323
2022-06-10	19.89	19.89	19.89	19.70	3,694
2022-06-09	20.18	20.18	20.18	20.11	3,087
2022-06-08	20.32	20.36	20.32	20.36	1,371
2022-06-07	20.34	20.34	20.34	20.32	1,047
2022-06-06	20.48	20.48	20.48	20.42	3,368
2022-06-03	20.40	20.40	20.40	20.40	0
2022-06-02	20.40	20.40	20.40	20.40	0
2022-06-01	20.52	20.52	20.46	20.40	1,365
2022-05-31	20.45	20.45	20.44	20.28	308
2022-05-30	20.42	20.53	20.42	20.49	374
2022-05-27	20.35	20.35	20.34	20.43	554
2022-05-26	20.05	20.32	20.05	20.32	88
2022-05-25	20.01	20.01	20.01	20.05	1,295
2022-05-24	19.92	19.92	19.92	19.84	3,233
2022-05-23	19.86	19.86	19.84	19.95	1,383
2022-05-20	19.88	19.93	19.88	19.69	3,679
2022-05-19	19.65	19.65	19.64	19.62	6,063
2022-05-18	20.33	20.33	20.09	20.03	3,131
2022-05-17	20.01	20.01	20.01	20.12	1,937
2022-05-16	20.12	20.16	20.12	20.07	1,385
2022-05-13	20.05	20.12	20.05	20.11	9,315
2022-05-12	19.77	19.77	19.75	19.76	8,283
2022-05-11	19.87	19.87	19.70	19.87	480
2022-05-10	19.85	19.90	19.85	19.77	2,680
2022-05-09	20.21	20.21	19.79	19.78	923
2022-05-06	20.24	20.24	20.07	20.18	1,958
2022-05-05	20.54	20.54	20.54	20.19	97
2022-05-04	20.06	20.06	20.06	19.94	486
2022-05-03	19.86	19.86	19.80	20.05	4,617
2022-05-02	19.96	19.96	19.96	19.96	0
2022-04-29	20.04	20.04	19.96	19.96	15
2022-04-28	20.04	20.04	20.03	20.04	991
2022-04-27	19.79	19.79	19.79	19.79	136
2022-04-26	19.68	19.79	19.68	19.79	0
2022-04-25	19.74	19.74	19.74	19.68	560
2022-04-22	20.05	20.05	20.05	19.90	78
2022-04-21	20.18	20.18	20.08	20.08	110
2022-04-20	20.18	20.18	20.18	20.18	631
2022-04-19	19.77	19.77	19.77	19.89	589
2022-04-18	19.82	19.82	19.82	19.82	0
2022-04-15	19.82	19.82	19.82	19.82	0
2022-04-14	19.85	19.85	19.85	19.82	1,578
2022-04-13	19.82	19.82	19.82	19.78	751
2022-04-12	19.81	19.81	19.77	19.80	5,713
2022-04-11	19.87	19.88	19.84	19.84	3,130
2022-04-08	19.86	19.87	19.52	19.92	6,343
2022-04-07	19.70	19.76	19.70	19.63	3,260
2022-04-06	19.72	19.72	19.63	19.68	2,745
2022-04-05	19.88	19.88	19.88	19.85	3,808
2022-04-04	20.10	20.11	20.10	20.11	6,749
2022-04-01	20.14	20.16	20.05	20.02	3,962
2022-03-31	20.36	20.36	20.18	20.18	1,450
2022-03-30	20.35	20.35	20.35	20.36	184
2022-03-29	20.38	20.38	20.38	20.35	598
2022-03-28	20.15	20.19	20.15	20.13	2,314
2022-03-25	19.99	20.10	19.97	20.05	472
2022-03-24	19.89	19.96	19.89	19.98	786
2022-03-23	19.88	19.88	19.88	19.88	1,218
2022-03-22	19.96	19.98	19.96	19.88	6,401
2022-03-21	19.87	19.99	19.87	19.89	4,578
2022-03-18	19.78	19.79	19.78	19.79	2,298
2022-03-17	19.54	19.54	19.54	19.72	726
2022-03-16	19.44	19.63	19.44	19.61	212
2022-03-15	19.11	19.19	19.11	19.30	1,140
2022-03-14	19.33	19.33	19.33	19.20	1,009
2022-03-11	19.00	19.23	19.00	19.23	0
2022-03-10	18.99	18.99	18.99	19.00	1,315
2022-03-09	19.09	19.09	19.09	19.17	420
2022-03-08	18.81	18.81	18.81	18.76	300
2022-03-07	18.98	19.11	18.98	19.04	2,671
2022-03-04	19.40	19.40	19.15	19.15	360
2022-03-03	19.52	19.57	19.52	19.40	3,330
2022-03-02	19.36	19.53	19.36	19.53	0
2022-03-01	19.40	19.40	19.40	19.36	289
2022-02-28	19.52	19.66	19.52	19.68	6,064
2022-02-25	19.16	19.79	19.16	19.79	7,700
2022-02-24	19.16	19.25	19.16	19.16	3,853
2022-02-23	19.74	19.74	19.58	19.60	5,144
2022-02-22	19.43	19.72	19.43	19.65	461
2022-02-21	19.85	19.87	19.67	19.64	7,406
2022-02-18	19.97	19.97	19.97	19.82	40
2022-02-17	20.12	20.12	19.98	19.98	4,323
2022-02-16	20.17	20.17	20.17	20.12	1,431
2022-02-15	19.89	20.14	19.89	20.14	1
2022-02-14	19.90	19.90	19.89	19.89	1,559
2022-02-11	20.28	20.29	20.18	20.21	1,585
2022-02-10	20.53	20.53	20.43	20.34	2,336
2022-02-09	20.28	20.28	20.28	20.38	18
2022-02-08	20.12	20.12	20.05	20.04	439
2022-02-07	19.93	19.93	19.93	20.04	722
2022-02-04	20.02	20.02	19.84	19.82	5,771
2022-02-03	20.03	20.03	19.96	19.96	628
2022-02-02	19.98	19.98	19.98	19.94	2,254
2022-02-01	19.74	19.83	19.74	19.83	995
2022-01-31	19.77	19.77	19.77	19.74	67
2022-01-28	19.53	19.53	19.53	19.57	1,581
2022-01-27	19.90	19.90	19.90	19.79	1,077
2022-01-26	19.94	19.94	19.94	19.86	697
2022-01-25	19.76	19.77	19.76	19.66	328
2022-01-24	19.79	19.79	19.79	19.64	567
2022-01-21	19.97	20.05	19.97	20.01	4,155
2022-01-20	20.23	20.23	20.23	20.23	493
2022-01-19	20.43	20.43	20.43	20.27	293
2022-01-18	20.68	20.68	20.67	20.51	2,350
2022-01-17	20.68	20.74	20.68	20.70	3,034
2022-01-14	20.46	20.47	20.46	20.51	449
2022-01-13	20.50	20.50	20.50	20.58	846
2022-01-12	20.49	20.49	20.43	20.39	6,141
2022-01-11	20.33	20.33	20.33	20.30	422
2022-01-10	20.30	20.30	20.30	20.30	1,246
2022-01-07	20.22	20.22	20.22	20.21	50
2022-01-06	20.27	20.27	20.27	20.22	3,841
2022-01-05	20.28	20.28	20.28	20.40	300
2022-01-04	20.22	20.22	20.22	20.15	597
2022-01-03	19.85	19.85	19.85	19.85	0
2021-12-31	19.85	19.85	19.85	19.85	256
2021-12-30	19.97	19.97	19.94	19.92	872
2021-12-29	19.96	19.96	19.96	19.94	4,066
2021-12-28	19.86	19.86	19.86	19.86	0
2021-12-27	19.86	19.86	19.86	19.86	0
2021-12-24	19.90	19.90	19.90	19.86	336
2021-12-23	19.75	19.89	19.75	19.89	64
2021-12-22	19.75	19.75	19.75	19.75	911
2021-12-21	19.50	19.76	19.50	19.76	0
2021-12-20	19.50	19.56	19.50	19.50	459
2021-12-17	19.70	19.70	19.70	19.80	202
2021-12-16	19.77	19.77	19.77	19.86	709
2021-12-15	19.61	19.61	19.61	19.58	1,068
2021-12-14	19.58	19.58	19.54	19.54	0
2021-12-13	19.62	19.62	19.62	19.58	278
2021-12-10	19.70	19.70	19.70	19.70	2,261
2021-12-09	19.76	19.76	19.73	19.73	946
2021-12-08	19.85	19.86	19.76	19.76	928
2021-12-07	19.43	19.83	19.43	19.83	0
2021-12-06	19.21	19.47	19.21	19.43	1,509
2021-12-03	19.22	19.22	19.22	19.26	1,142
2021-12-02	19.30	19.30	19.11	19.11	2,048
2021-12-01	19.29	19.29	19.29	19.30	27
2021-11-30	18.85	18.85	18.85	18.95	881
2021-11-29	19.17	19.20	19.17	19.13	460
2021-11-26	19.60	19.60	19.04	19.04	707
2021-11-25	19.64	19.64	19.64	19.60	259
2021-11-24	19.54	19.54	19.54	19.56	334
2021-11-23	19.52	19.52	19.52	19.53	279
2021-11-22	19.39	19.57	19.39	19.57	851
2021-11-19	19.43	19.43	19.41	19.39	912
2021-11-18	19.54	19.54	19.41	19.41	2,223
2021-11-17	19.57	19.57	19.57	19.54	20
2021-11-16	19.76	19.76	19.73	19.73	3,220
2021-11-15	19.81	19.81	19.80	19.76	765
2021-11-12	19.72	19.79	19.72	19.79	701
2021-11-11	19.64	19.72	19.62	19.72	1,877
2021-11-10	19.46	19.46	19.46	19.59	2,542
2021-11-09	19.52	19.52	19.46	19.46	7
2021-11-08	19.58	19.58	19.58	19.52	1,707
2021-11-05	19.55	19.55	19.54	19.57	138
2021-11-04	19.46	19.46	19.46	19.49	3,421
2021-11-03	19.26	19.26	19.23	19.23	3,616
2021-11-02	19.17	19.26	19.17	19.26	1,432
2021-11-01	18.96	19.17	18.96	19.17	23
2021-10-29	18.84	18.91	18.84	18.96	1,599
2021-10-28	18.79	18.79	18.79	18.85	604
2021-10-27	18.97	18.97	18.89	18.89	2,058
2021-10-26	19.00	19.00	19.00	18.97	295
2021-10-25	18.98	18.98	18.98	18.97	1,446
2021-10-22	18.94	18.94	18.90	18.94	20,371
2021-10-21	18.94	18.94	18.88	18.91	2,535
2021-10-20	18.99	19.04	18.99	19.04	685
2021-10-19	19.06	19.06	18.99	18.99	3,515
2021-10-18	19.05	19.06	19.05	19.06	1,865
2021-10-15	19.10	19.10	19.10	19.05	2,042
2021-10-14	18.97	18.99	18.97	19.01	33,623
2021-10-13	18.98	18.98	18.84	18.84	988
2021-10-12	19.00	19.00	19.00	18.98	11
2021-10-11	19.06	19.09	19.06	19.10	2,141
2021-10-08	19.01	19.04	19.01	19.00	10,084
2021-10-07	18.74	19.02	18.74	19.02	1,054
2021-10-06	18.76	18.76	18.76	18.74	4,902
2021-10-05	18.94	18.94	18.94	18.95	840
2021-10-04	18.86	18.86	18.76	18.76	3,199
2021-10-01	19.12	19.12	18.86	18.86	211
2021-09-30	19.30	19.30	18.80	19.12	2,142
2021-09-29	19.14	19.32	19.14	19.32	2,856
2021-09-28	19.15	19.15	19.14	19.14	629
2021-09-27	18.99	19.15	18.99	19.15	1,075
2021-09-24	19.03	19.03	19.03	18.99	634
2021-09-23	18.89	18.89	18.89	18.96	697
2021-09-22	18.83	18.83	18.82	18.91	308
2021-09-21	18.69	18.69	18.69	18.69	0
2021-09-20	19.01	19.02	19.00	18.69	2,485
2021-09-17	19.01	19.02	19.00	18.90	2,388
2021-09-16	19.15	19.15	19.15	19.03	520
2021-09-15	18.97	18.99	18.97	18.99	0
2021-09-14	18.97	18.97	18.97	18.97	1,366
2021-09-13	18.89	19.02	18.89	19.02	55
2021-09-10	18.95	18.95	18.89	18.89	301
2021-09-09	19.05	19.05	18.95	18.95	58
2021-09-08	19.12	19.12	19.05	19.05	1
2021-09-07	19.27	19.27	19.12	19.12	291
2021-09-06	19.24	19.24	19.24	19.27	268
2021-09-03	19.04	19.08	19.04	19.08	12
2021-09-02	19.00	19.04	19.00	19.04	0
2021-09-01	19.17	19.17	19.13	19.00	2,197
2021-08-31	18.97	18.99	18.97	18.99	20
2021-08-30	18.97	18.97	18.97	18.97	0
2021-08-27	18.94	18.97	18.94	18.97	2
2021-08-26	19.01	19.01	18.94	18.94	658
2021-08-25	18.96	19.01	18.96	19.01	0
2021-08-24	18.92	18.96	18.92	18.96	789
2021-08-23	18.81	18.92	18.81	18.92	0
2021-08-20	18.74	18.81	18.74	18.81	690
2021-08-19	19.01	19.01	18.74	18.74	160
2021-08-18	19.01	19.01	19.01	19.01	20
2021-08-17	19.08	19.08	19.08	19.01	1,095
2021-08-16	19.07	19.07	18.99	18.99	16
2021-08-13	19.02	19.07	19.02	19.07	112
2021-08-12	19.00	19.02	19.00	19.02	588
2021-08-11	18.89	19.00	18.89	19.00	51
2021-08-10	18.84	18.84	18.84	18.89	764
2021-08-09	18.87	18.87	18.86	18.86	0
2021-08-06	18.76	18.87	18.76	18.87	100
2021-08-05	18.81	18.81	18.76	18.76	48
2021-08-04	18.83	18.83	18.81	18.81	0
2021-08-03	18.81	18.83	18.81	18.83	0
2021-08-02	18.63	18.81	18.63	18.81	0
2021-07-30	18.66	18.66	18.63	18.63	258
2021-07-29	18.60	18.66	18.60	18.66	114
2021-07-28	18.58	18.58	18.58	18.60	4,450
2021-07-27	18.62	18.62	18.62	18.52	994
2021-07-26	18.67	18.67	18.67	18.69	260
2021-07-23	18.62	18.72	18.62	18.72	0
2021-07-22	18.69	18.69	18.62	18.62	0
2021-07-21	18.59	18.69	18.59	18.69	0
2021-07-20	18.31	18.59	18.31	18.59	79
2021-07-19	18.63	18.63	18.31	18.31	0
2021-07-16	18.58	18.63	18.58	18.63	0
2021-07-15	18.73	18.73	18.58	18.58	0
2021-07-14	18.77	18.77	18.73	18.73	224
2021-07-13	18.75	18.77	18.75	18.77	0
2021-07-12	18.76	18.76	18.75	18.75	0
2021-07-09	18.54	18.76	18.54	18.76	0
2021-07-08	18.51	18.51	18.51	18.54	2,963
2021-07-07	18.68	18.68	18.68	18.72	52
2021-07-06	18.84	18.84	18.84	18.67	197
2021-07-05	18.83	18.85	18.83	18.85	986
2021-07-02	18.90	18.90	18.90	18.83	1,131
2021-07-01	18.73	18.85	18.73	18.85	209
2021-06-30	18.85	18.85	18.73	18.73	0
2021-06-29	18.79	18.85	18.79	18.85	14
2021-06-28	18.86	18.86	18.86	18.79	249
2021-06-25	18.81	18.81	18.81	18.84	424
2021-06-24	18.59	18.73	18.59	18.73	0
2021-06-23	18.71	18.71	18.59	18.59	52
2021-06-22	18.64	18.71	18.64	18.71	0
2021-06-21	18.52	18.52	18.52	18.64	972
2021-06-18	18.93	18.93	18.61	18.61	0
2021-06-17	18.94	18.94	18.93	18.93	197
2021-06-16	18.93	18.94	18.93	18.94	0
2021-06-15	18.89	18.93	18.89	18.93	0
2021-06-14	18.97	18.97	18.97	18.89	4,759
2021-06-11	18.90	18.93	18.90	18.93	133
2021-06-10	18.94	18.94	18.90	18.90	0
2021-06-09	18.90	18.94	18.90	18.94	0
2021-06-08	18.91	18.91	18.90	18.90	0
2021-06-07	18.86	18.91	18.86	18.91	14
2021-06-04	18.81	18.86	18.81	18.86	84
2021-06-03	18.74	18.81	18.74	18.81	97
2021-06-02	18.74	18.74	18.74	18.74	2,525
2021-06-01	18.57	18.64	18.57	18.64	267
2021-05-28	18.52	18.57	18.52	18.57	124
2021-05-27	18.56	18.56	18.56	18.52	1,249
2021-05-26	18.53	18.53	18.50	18.50	183
2021-05-25	18.63	18.63	18.62	18.53	4,125
2021-05-24	18.48	18.62	18.48	18.62	0
2021-05-21	18.42	18.48	18.42	18.48	254
2021-05-20	18.33	18.33	18.33	18.42	3,173
2021-05-19	18.49	18.49	18.24	18.24	116
2021-05-18	18.50	18.50	18.49	18.49	15
2021-05-17	18.50	18.50	18.50	18.50	0
2021-05-14	18.31	18.50	18.31	18.50	108
2021-05-13	18.29	18.31	18.29	18.31	0
2021-05-12	18.34	18.34	18.29	18.29	272
2021-05-11	18.77	18.77	18.34	18.34	219
2021-05-10	18.80	18.80	18.77	18.77	0
2021-05-07	18.67	18.80	18.67	18.80	280
2021-05-06	18.27	18.67	18.27	18.67	280
2021-05-05	18.27	18.27	18.27	18.27	0
2021-05-04	18.36	18.36	18.27	18.27	0
2021-04-30	18.36	18.36	18.36	18.36	217
2021-04-29	18.36	18.36	18.36	18.34	1,176
2021-04-28	18.36	18.42	18.36	18.42	210
2021-04-27	18.41	18.41	18.41	18.36	4,087
2021-04-26	18.47	18.50	18.47	18.50	107
2021-04-23	18.48	18.48	18.47	18.47	63
2021-04-22	18.49	18.49	18.49	18.48	1,047
2021-04-21	18.19	18.29	18.19	18.29	470
2021-04-20	18.53	18.53	18.19	18.19	420
2021-04-19	18.68	18.68	18.68	18.53	3,075
2021-04-16	18.69	18.76	18.69	18.76	0
2021-04-15	18.68	18.68	18.68	18.69	2,253
2021-04-14	18.61	18.61	18.61	18.61	2
2021-04-13	18.63	18.63	18.63	18.61	2,500
2021-04-12	18.66	18.66	18.66	18.64	4,164
2021-04-09	18.61	18.64	18.61	18.64	39
2021-04-08	18.57	18.61	18.57	18.61	69
2021-04-07	18.46	18.57	18.46	18.57	60
2021-04-06	18.28	18.46	18.28	18.46	766
2021-04-01	18.30	18.30	18.30	18.28	1,557
2021-03-31	18.43	18.43	18.29	18.29	61
2021-03-30	18.32	18.43	18.32	18.43	68
2021-03-29	18.31	18.32	18.31	18.32	65
2021-03-26	18.31	18.31	18.31	18.31	268
2021-03-25	18.24	18.24	18.24	18.16	716
2021-03-24	18.24	18.24	18.24	18.25	867
2021-03-23	18.42	18.42	18.36	18.36	1,587
2021-03-22	18.38	18.42	18.38	18.42	709
2021-03-19	18.36	18.36	18.36	18.38	15,370
2021-03-18	18.26	18.41	18.26	18.41	0
2021-03-17	18.27	18.27	18.27	18.26	1,618
2021-03-16	18.30	18.30	18.30	18.26	8,191
2021-03-15	18.00	18.13	18.00	18.13	85
2021-03-12	17.92	18.00	17.92	18.00	8
2021-03-11	17.89	17.92	17.89	17.92	162
2021-03-10	17.86	17.89	17.86	17.89	0
2021-03-09	17.88	17.88	17.88	17.86	2,440
2021-03-08	17.37	17.86	17.37	17.86	553
2021-03-05	17.44	17.44	17.44	17.37	2,219
2021-03-04	17.42	17.42	17.32	17.32	0
2021-03-03	17.48	17.48	17.48	17.42	462
2021-03-02	17.41	17.41	17.36	17.36	453
2021-03-01	17.43	17.43	17.43	17.41	989
2021-02-26	17.20	17.20	17.20	17.14	2,961
2021-02-25	17.33	17.33	17.33	17.32	2,344
2021-02-24	17.09	17.29	17.09	17.29	0
2021-02-23	17.16	17.16	17.16	17.09	16,606
2021-02-22	17.24	17.24	17.24	17.24	2,891
2021-02-19	17.16	17.29	17.16	17.29	330
2021-02-18	17.38	17.38	17.16	17.16	0
2021-02-17	17.41	17.41	17.38	17.38	0
2021-02-16	17.49	17.49	17.41	17.41	0
2021-02-15	17.36	17.49	17.36	17.49	0
2021-02-12	17.30	17.36	17.30	17.36	0
2021-02-11	17.20	17.30	17.20	17.30	0
2021-02-10	17.26	17.26	17.20	17.20	0
2021-02-09	17.31	17.31	17.26	17.26	0
2021-02-08	17.14	17.31	17.14	17.31	0
2021-02-05	17.11	17.14	17.11	17.14	0
2021-02-04	17.00	17.11	17.00	17.11	0
2021-02-03	16.90	17.00	16.90	17.00	0
2021-02-02	16.70	16.90	16.70	16.90	0
2021-02-01	16.61	16.70	16.61	16.70	0
2021-01-29	16.92	16.92	16.61	16.61	0
2021-01-28	16.97	16.97	16.92	16.92	0
2021-01-27	17.08	17.08	16.97	16.97	0
2021-01-26	17.06	17.08	17.06	17.08	0
2021-01-25	17.16	17.16	17.06	17.06	0
2021-01-22	17.24	17.24	17.16	17.16	0
2021-01-21	17.29	17.29	17.24	17.24	0
2021-01-20	17.23	17.29	17.23	17.29	2
2021-01-19	17.22	17.23	17.22	17.23	0
2021-01-18	17.23	17.23	17.22	17.22	0
2021-01-15	17.32	17.32	17.23	17.23	0
2021-01-14	17.19	17.32	17.19	17.32	0
2021-01-13	17.13	17.19	17.13	17.19	0
2021-01-12	17.21	17.21	17.21	17.13	573
2021-01-11	17.14	17.19	17.14	17.19	581
2021-01-08	17.16	17.16	17.14	17.14	0
2021-01-07	17.00	17.16	17.00	17.16	0
2021-01-06	16.53	17.00	16.53	17.00	0
2021-01-05	16.50	16.53	16.50	16.53	0
2021-01-04	16.45	16.50	16.45	16.50	8
2020-12-31	16.58	16.58	16.45	16.45	0
2020-12-30	16.62	16.62	16.58	16.58	0
2020-12-29	16.37	16.62	16.37	16.62	0
2020-12-24	16.43	16.43	16.37	16.37	0
2020-12-23	16.52	16.52	16.43	16.43	0
2020-12-22	16.38	16.52	16.38	16.52	0
2020-12-21	16.60	16.60	16.38	16.38	0
2020-12-18	16.53	16.60	16.53	16.60	0
2020-12-17	16.65	16.65	16.53	16.53	0
2020-12-16	16.59	16.65	16.59	16.65	0
2020-12-15	16.73	16.73	16.59	16.59	0
2020-12-14	16.69	16.73	16.69	16.73	8
2020-12-11	16.78	16.78	16.69	16.69	0
2020-12-10	16.73	16.78	16.73	16.78	0
2020-12-09	16.66	16.73	16.66	16.73	0
2020-12-08	16.68	16.68	16.66	16.66	0
2020-12-07	16.58	16.68	16.58	16.68	0
2020-12-04	16.41	16.58	16.41	16.58	0
2020-12-03	16.45	16.45	16.41	16.41	0
2020-12-02	16.27	16.45	16.27	16.45	0
2020-12-01	16.31	16.31	16.31	16.27	120
2020-11-30	16.35	16.35	16.07	16.07	0
2020-11-27	16.25	16.35	16.25	16.35	0
2020-11-26	16.21	16.25	16.21	16.25	0
2020-11-25	16.39	16.39	16.21	16.21	0
2020-11-24	16.14	16.39	16.14	16.39	0
2020-11-23	16.03	16.14	16.03	16.14	0
2020-11-20	16.03	16.03	16.03	16.03	0
2020-11-19	16.17	16.17	16.03	16.03	0
2020-11-18	16.16	16.17	16.16	16.17	0
2020-11-17	16.20	16.20	16.16	16.16	0
2020-11-16	15.87	16.20	15.87	16.20	0
2020-11-13	15.84	15.87	15.84	15.87	0
2020-11-12	15.93	15.93	15.84	15.84	0
2020-11-11	15.84	15.93	15.84	15.93	0
2020-11-10	15.71	15.84	15.71	15.84	0
2020-11-09	15.06	15.71	15.06	15.71	0
2020-11-06	15.15	15.15	15.06	15.06	0
2020-11-05	15.10	15.15	15.10	15.15	0
2020-11-04	14.86	15.10	14.86	15.10	0
2020-11-03	14.68	14.86	14.68	14.86	0
2020-11-02	14.36	14.68	14.36	14.68	0
2020-10-30	14.42	14.42	14.36	14.36	0
2020-10-29	14.37	14.42	14.37	14.42	0
2020-10-28	14.70	14.70	14.37	14.37	0
2020-10-27	14.90	14.90	14.70	14.70	0
2020-10-26	15.08	15.08	14.90	14.90	0
2020-10-23	14.98	15.08	14.98	15.08	0
2020-10-22	14.92	14.98	14.92	14.98	0
2020-10-21	15.02	15.02	15.02	14.92	375
2020-10-20	15.19	15.19	15.15	15.15	0
2020-10-16	15.13	15.30	15.13	15.30	0
2020-10-15	15.10	15.10	15.10	15.13	375
2020-10-14	15.33	15.33	15.26	15.26	0
2020-10-13	15.35	15.35	15.33	15.33	0
2020-10-12	15.36	15.36	15.35	15.35	0
2020-10-09	15.42	15.42	15.36	15.36	0
2020-10-08	15.33	15.42	15.33	15.42	0
2020-10-07	15.26	15.33	15.26	15.33	0
2020-10-06	15.15	15.26	15.15	15.26	0
2020-10-05	14.94	15.15	14.94	15.15	0
2020-10-02	15.04	15.04	14.94	14.94	0
2020-10-01	15.04	15.04	15.04	15.04	0
2020-09-30	15.08	15.08	15.04	15.04	0
2020-09-29	15.14	15.14	15.08	15.08	0
2020-09-28	14.94	15.14	14.94	15.14	0
2020-09-25	14.95	14.95	14.94	14.94	0
2020-09-24	15.10	15.10	14.95	14.95	0
2020-09-23	15.04	15.10	15.04	15.10	0
2020-09-22	14.87	15.04	14.87	15.04	0
2020-09-21	15.25	15.25	14.87	14.87	0
2020-09-18	15.34	15.34	15.25	15.25	0
2020-09-17	15.42	15.42	15.34	15.34	0
2020-09-16	15.58	15.58	15.42	15.42	0
2020-09-15	15.47	15.58	15.47	15.58	0
2020-09-14	15.42	15.47	15.42	15.47	0
2020-09-11	15.38	15.42	15.38	15.42	0
2020-09-10	15.21	15.21	15.21	15.21	0
2020-09-09	15.06	15.21	15.06	15.21	0
2020-09-08	15.15	15.15	15.06	15.06	0
2020-09-07	14.82	15.15	14.82	15.15	0

Share	Price	Change
Kibo Energy (KIBO)	0.02	81.82%
Kropz Plc (KRPZ)	2.35	57.14%
Landore (LND)	4.65	24%
Trident Royalties (TRR)	48.00	20%
Mosman Oil Gas (MSMN)	0.039	20%

Share	Price	Change
R&Q Insurance (RQIH)	0.30	-86.47%
Empyrean (EME)	0.225	-33.82%
Marlowe (MRL)	462.00	-24.51%
Deltic Energy (DELT)	8.75	-19.05%
Panthera Res. (PAT)	5.50	-18.52%

Share	Price	Volume
Baron Oil (BOIL)	0.09	572,658,683
Mosman Oil Gas (MSMN)	0.039	477,800,648
Clontarf (CLON)	0.041	459,701,060
Tower Resources (TRP)	0.012	438,192,329
Helium One (HE1)	0.595	275,287,077