Alaska Air Grou Share History

Alaska Air Grou Share Price history. The following table shows end-of-day data 0HC3 historical share prices for Alaska Air Grou, 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.

0HC3.L
Share Price 0HC3.L
Charts 0HC3.L
Trades 0HC3.L
History Compare
0HC3.L 0HC3.L
Share News 0HC3.L
RNS 0HC3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	44.29	44.29	44.29	44.29	1,534
2024-04-25	43.08	43.08	43.08	43.08	511
2024-04-24	44.06	44.06	44.06	44.06	571
2024-04-23	41.52	41.52	41.52	41.52	571
2024-04-22	41.52	41.52	41.52	41.52	2,535
2024-04-19	41.52	41.52	41.52	41.52	1,187
2024-04-18	41.52	41.52	41.52	41.52	11,913
2024-04-17	41.52	41.52	41.52	41.52	3,367
2024-04-16	41.20	41.20	41.20	41.20	375
2024-04-15	41.20	41.20	41.20	41.20	1,399
2024-04-12	41.71	41.71	41.71	41.71	1,071
2024-04-11	41.90	41.90	41.90	41.90	1,045
2024-04-10	43.08	43.08	43.08	43.08	1,006
2024-04-09	42.33	42.33	42.33	42.33	33,483
2024-04-08	42.33	42.33	42.33	42.33	32,928
2024-04-05	42.33	42.33	42.33	42.33	763
2024-04-04	44.08	44.08	44.08	44.08	3,429
2024-04-03	41.89	41.89	41.89	41.89	512
2024-04-02	41.42	41.42	41.42	41.42	1,675
2024-04-01	41.42	41.42	41.42	41.42	0
2024-03-29	41.42	41.42	41.42	41.42	0
2024-03-28	41.42	41.42	41.42	41.42	2,837
2024-03-27	41.42	41.42	41.42	41.42	2,503
2024-03-26	38.62	38.62	38.62	38.62	2,273
2024-03-25	38.62	38.62	38.62	38.62	563
2024-03-22	38.62	38.62	38.62	38.62	154
2024-03-21	38.62	38.62	38.62	38.62	572
2024-03-20	38.62	38.62	38.62	38.62	419
2024-03-19	38.62	38.62	38.62	38.62	935
2024-03-18	38.62	38.62	38.62	38.62	271
2024-03-15	38.62	38.62	38.62	38.62	508
2024-03-14	38.62	38.62	38.62	38.62	1,116
2024-03-13	36.98	36.98	36.98	36.98	402
2024-03-12	36.98	36.98	36.98	36.98	1,468
2024-03-11	36.98	36.98	36.98	36.98	535
2024-03-08	36.98	36.98	36.98	36.98	175
2024-03-07	36.98	36.98	36.98	36.98	840
2024-03-06	36.98	36.98	36.98	36.98	2,755
2024-03-05	36.98	36.98	36.98	36.98	80
2024-03-04	36.98	36.98	36.98	36.98	1,343
2024-03-01	36.98	36.98	36.98	36.98	318
2024-02-29	37.83	37.83	37.83	37.83	1,729
2024-02-28	39.90	39.90	39.90	39.90	139
2024-02-27	39.90	39.90	39.90	39.90	31,577
2024-02-26	39.90	39.90	39.90	39.90	478
2024-02-23	39.90	39.90	39.90	39.90	288
2024-02-22	39.90	39.90	39.90	39.90	3,433
2024-02-21	36.44	36.44	36.44	36.44	322
2024-02-20	36.44	36.44	36.44	36.44	11,280
2024-02-19	36.44	36.44	36.44	36.44	0
2024-02-16	36.44	36.44	36.44	36.44	4,882
2024-02-15	36.44	36.44	36.44	36.44	855
2024-02-14	36.44	36.44	36.44	36.44	104
2024-02-13	36.44	36.44	36.44	36.44	486
2024-02-12	36.44	36.44	36.44	36.44	425
2024-02-09	36.44	36.44	36.44	36.44	1,465
2024-02-08	36.44	36.44	36.44	36.44	437
2024-02-07	36.44	36.44	36.44	36.44	215
2024-02-06	36.44	36.44	36.44	36.44	503
2024-02-05	36.44	36.44	36.44	36.44	1,820
2024-02-02	36.44	36.44	36.44	36.44	719
2024-02-01	36.44	36.44	36.44	36.44	435
2024-01-31	36.44	36.44	36.44	36.44	766
2024-01-30	37.18	37.18	37.18	37.18	69
2024-01-29	36.80	36.80	36.80	36.80	2,952
2024-01-26	36.82	36.82	36.82	36.82	2,103
2024-01-25	35.07	35.07	35.07	35.07	4,483
2024-01-24	35.07	35.07	35.07	35.07	1,747
2024-01-23	35.07	35.07	35.07	35.07	730
2024-01-22	35.07	35.07	35.07	35.07	922
2024-01-19	34.89	34.89	34.89	34.89	2,525
2024-01-18	34.89	34.89	34.89	34.89	1,759
2024-01-17	34.89	34.89	34.89	34.89	947
2024-01-16	34.89	34.89	34.89	34.89	1,178
2024-01-15	34.89	34.89	34.89	34.89	0
2024-01-12	38.75	38.75	38.75	38.75	1,897
2024-01-11	38.75	38.75	38.75	38.75	878
2024-01-10	38.75	38.75	38.75	38.75	2,009
2024-01-09	38.75	38.75	38.75	38.75	5,556
2024-01-08	38.75	38.75	38.75	38.75	10,733
2024-01-05	38.75	38.75	38.75	38.75	2,643
2024-01-04	38.75	38.75	38.75	38.75	69
2024-01-03	38.75	38.75	38.75	38.75	5,462
2024-01-02	38.75	38.75	38.75	38.75	1,738
2024-01-01	35.95	35.95	35.95	35.95	0
2023-12-29	35.95	35.95	35.95	35.95	636
2023-12-28	35.95	35.95	35.95	35.95	1,240
2023-12-27	35.95	35.95	35.95	35.95	2,436
2023-12-26	35.95	35.95	35.95	35.95	0
2023-12-25	35.95	35.95	35.95	35.95	0
2023-12-22	35.95	35.95	35.95	35.95	1,369
2023-12-21	35.95	35.95	35.95	35.95	4,445
2023-12-20	35.95	35.95	35.95	35.95	968
2023-12-19	35.95	35.95	35.95	35.95	2,665
2023-12-18	35.95	35.95	35.95	35.95	2,295
2023-12-15	35.95	35.95	35.95	35.95	1,153
2023-12-14	35.95	35.95	35.95	35.95	5,847
2023-12-13	35.95	35.95	35.95	35.95	1,608
2023-12-12	35.95	35.95	35.95	35.95	7,945
2023-12-11	35.95	35.95	35.95	35.95	2,858
2023-12-08	35.95	35.95	35.95	35.95	1,916
2023-12-07	35.49	35.49	35.49	35.49	2,121
2023-12-06	35.49	35.49	35.49	35.49	19,188
2023-12-05	35.49	35.49	35.49	35.49	43,176
2023-12-04	37.56	37.56	37.56	37.56	46,365
2023-12-01	37.56	37.56	37.56	37.56	2,318
2023-11-30	37.56	37.56	37.56	37.56	201
2023-11-29	37.61	37.61	37.61	37.61	611
2023-11-28	36.22	36.22	36.22	36.22	632
2023-11-27	31.46	31.46	31.46	31.46	144
2023-11-24	31.46	31.46	31.46	31.46	139
2023-11-23	31.46	31.46	31.46	31.46	0
2023-11-22	31.46	31.46	31.46	31.46	1,774
2023-11-21	31.46	31.46	31.46	31.46	528
2023-11-20	31.46	31.46	31.46	31.46	1,293
2023-11-17	31.46	31.46	31.46	31.46	613
2023-11-16	31.46	31.46	31.46	31.46	322
2023-11-15	31.46	31.46	31.46	31.46	6,616
2023-11-14	31.46	31.46	31.46	31.46	18,624
2023-11-13	31.46	31.46	31.46	31.46	2,818
2023-11-10	31.46	31.46	31.46	31.46	2,606
2023-11-09	31.46	31.46	31.46	31.46	1,684
2023-11-08	31.46	31.46	31.46	31.46	2,424
2023-11-07	31.46	31.46	31.46	31.46	2,505
2023-11-06	31.46	31.46	31.46	31.46	1,109
2023-11-03	31.46	31.46	31.46	31.46	5,845
2023-11-02	31.46	31.46	31.46	31.46	678
2023-11-01	31.46	31.46	31.46	31.46	4,868
2023-10-31	31.46	31.46	31.46	31.46	5,553
2023-10-30	32.04	32.04	32.04	32.04	714
2023-10-27	32.04	32.04	32.04	32.04	2,319
2023-10-26	32.04	32.04	32.04	32.04	4,508
2023-10-25	35.83	35.83	35.83	35.83	2,290
2023-10-24	35.83	35.83	35.83	35.83	4,656
2023-10-23	35.83	35.83	35.83	35.83	6,309
2023-10-20	35.83	35.83	35.83	35.83	5,384
2023-10-19	35.83	35.83	35.83	35.83	1,098
2023-10-18	35.83	35.83	35.83	35.83	628
2023-10-17	35.83	35.83	35.83	35.83	170
2023-10-16	35.83	35.83	35.83	35.83	1,560
2023-10-13	35.83	35.83	35.83	35.83	1,645
2023-10-12	35.83	35.83	35.83	35.83	839
2023-10-11	35.83	35.83	35.83	35.83	1,293
2023-10-10	35.83	35.83	35.83	35.83	1,238
2023-10-09	35.83	35.83	35.83	35.83	1,141
2023-10-06	35.83	35.83	35.83	35.83	519
2023-10-05	35.83	35.83	35.83	35.83	1,110
2023-10-04	35.83	35.83	35.83	35.83	1,484
2023-10-03	35.83	35.83	35.83	35.83	875
2023-10-02	37.78	37.78	37.78	37.78	1,381
2023-09-29	37.78	37.78	37.78	37.78	5,850
2023-09-28	36.84	36.84	36.84	36.84	225
2023-09-27	36.84	36.84	36.84	36.84	568
2023-09-26	37.66	37.66	37.66	37.66	3,078
2023-09-25	37.66	37.66	37.66	37.66	2,352
2023-09-22	38.87	38.87	38.87	38.87	653
2023-09-21	38.87	38.87	38.87	38.87	57
2023-09-20	38.87	38.87	38.87	38.87	435
2023-09-19	38.87	38.87	38.87	38.87	177
2023-09-18	39.38	39.38	39.38	39.38	577
2023-09-15	39.38	39.38	39.38	39.38	618
2023-09-14	39.38	39.38	39.38	39.38	188
2023-09-13	39.38	39.38	39.38	39.38	4,160
2023-09-12	39.99	39.99	39.99	39.99	1,476
2023-09-11	39.99	39.99	39.99	39.99	305
2023-09-08	39.99	39.99	39.99	39.99	899
2023-09-07	40.00	40.00	40.00	40.00	512
2023-09-06	41.69	41.69	41.69	41.69	2,297
2023-09-05	41.69	41.69	41.69	41.69	864
2023-09-04	41.69	41.69	41.69	41.69	0
2023-09-01	42.03	42.03	42.03	42.03	1,765
2023-08-31	42.03	42.03	42.03	42.03	380
2023-08-30	42.03	42.03	42.03	42.03	627
2023-08-29	43.01	43.01	43.01	43.01	769
2023-08-28	43.01	43.01	43.01	43.01	0
2023-08-25	43.01	43.01	43.01	43.01	70
2023-08-24	43.01	43.01	43.01	43.01	237
2023-08-23	42.38	42.38	42.38	42.38	175
2023-08-22	42.38	42.38	42.38	42.38	13
2023-08-21	42.38	42.38	42.38	42.38	1,413
2023-08-18	43.50	43.50	43.50	43.50	1
2023-08-17	43.50	43.50	43.50	43.50	245
2023-08-16	45.22	45.22	45.22	45.22	246
2023-08-15	46.47	46.47	46.47	46.47	102
2023-08-14	46.47	46.47	46.47	46.47	2
2023-08-11	46.47	46.47	46.47	46.47	820
2023-08-10	53.35	53.35	53.35	53.35	36
2023-08-09	53.35	53.35	53.35	53.35	1,601
2023-08-08	53.35	53.35	53.35	53.35	1,121
2023-08-07	53.35	53.35	53.35	53.35	1,342
2023-08-04	53.35	53.35	53.35	53.35	1,981
2023-08-03	53.35	53.35	53.35	53.35	5,055
2023-08-02	53.35	53.35	53.35	53.35	2,316
2023-08-01	53.35	53.35	53.35	53.35	1,713
2023-07-31	53.35	53.35	53.35	53.35	3,226
2023-07-28	53.35	53.35	53.35	53.35	562
2023-07-27	53.35	53.35	53.35	53.35	632
2023-07-26	53.35	53.35	53.35	53.35	2,298
2023-07-25	53.35	53.35	53.35	53.35	8,339
2023-07-24	53.35	53.35	53.35	53.35	773
2023-07-21	53.35	53.35	53.35	53.35	53
2023-07-20	53.35	53.35	53.35	53.35	850
2023-07-19	53.83	53.83	53.83	53.83	741
2023-07-18	52.83	52.83	52.83	52.83	101
2023-07-17	52.89	52.89	52.89	52.89	991
2023-07-14	52.89	52.89	52.89	52.89	489
2023-07-13	56.00	56.00	56.00	56.00	822
2023-07-12	56.00	56.00	56.00	56.00	3,580
2023-07-11	53.87	53.87	53.87	53.87	1,324
2023-07-10	53.87	53.87	53.87	53.87	479
2023-07-07	53.87	53.87	53.87	53.87	7,444
2023-07-06	53.87	53.87	53.87	53.87	880
2023-07-05	53.31	53.31	53.31	53.31	499
2023-07-04	53.31	53.31	53.31	53.31	0
2023-07-03	53.25	53.25	53.25	53.25	351
2023-06-30	51.04	51.04	51.04	51.04	585
2023-06-29	51.04	51.04	51.04	51.04	1,466
2023-06-28	51.04	51.04	51.04	51.04	2,295
2023-06-27	51.04	51.04	51.04	51.04	1,578
2023-06-26	48.91	48.91	48.91	48.91	2,315
2023-06-23	48.91	48.91	48.91	48.91	240
2023-06-22	49.26	49.26	49.26	49.26	86
2023-06-21	49.69	49.69	49.69	49.69	85
2023-06-20	50.67	50.67	50.67	50.67	333
2023-06-19	50.67	50.67	50.67	50.67	20
2023-06-16	50.41	50.41	50.41	50.41	266
2023-06-15	49.52	49.52	49.52	49.52	295
2023-06-14	45.59	45.59	45.59	45.59	486
2023-06-13	45.59	45.59	45.59	45.59	1,435
2023-06-12	45.59	45.59	45.59	45.59	150
2023-06-09	45.59	45.59	45.59	45.59	325
2023-06-08	45.59	45.59	45.59	45.59	488
2023-06-07	45.59	45.59	45.59	45.59	1,426
2023-06-06	45.59	45.59	45.59	45.59	1,117
2023-06-05	45.59	45.59	45.59	45.59	336
2023-06-02	45.59	45.59	45.59	45.59	620
2023-06-01	45.59	45.59	45.59	45.59	207
2023-05-31	45.59	45.59	45.59	45.59	124
2023-05-30	45.59	45.59	45.59	45.59	1,553
2023-05-29	45.59	45.59	45.59	45.59	0
2023-05-26	45.59	45.59	45.59	45.59	221
2023-05-25	45.59	45.59	45.59	45.59	313
2023-05-24	45.59	45.59	45.59	45.59	277
2023-05-23	45.59	45.59	45.59	45.59	490
2023-05-22	42.83	42.83	42.83	42.83	132
2023-05-19	42.83	42.83	42.83	42.83	554
2023-05-18	42.83	42.83	42.83	42.83	684
2023-05-17	42.83	42.83	42.83	42.83	283
2023-05-16	42.83	42.83	42.83	42.83	0
2023-05-15	42.83	42.83	42.83	42.83	0
2023-05-12	42.83	42.83	42.83	42.83	685
2023-05-11	42.83	42.83	42.83	42.83	20
2023-05-10	42.83	42.83	42.83	42.83	583
2023-05-09	42.83	42.83	42.83	42.83	25
2023-05-08	42.83	42.83	42.83	42.83	0
2023-05-05	42.83	42.83	42.83	42.83	181
2023-05-04	42.83	42.83	42.83	42.83	150
2023-05-03	42.83	42.83	42.83	42.83	1,586
2023-05-02	42.83	42.83	42.83	42.83	436
2023-05-01	42.83	42.83	42.83	42.83	0
2023-04-28	42.83	42.83	42.83	42.83	813
2023-04-27	42.83	42.83	42.83	42.83	30
2023-04-26	42.83	42.83	42.83	42.83	80
2023-04-25	41.69	41.69	41.69	41.69	756
2023-04-24	41.69	41.69	41.69	41.69	3,778
2023-04-21	41.69	41.69	41.69	41.69	751
2023-04-20	41.69	41.69	41.69	41.69	3,895
2023-04-19	41.69	41.69	41.69	41.69	211
2023-04-18	41.69	41.69	41.69	41.69	46
2023-04-17	41.69	41.69	41.69	41.69	378
2023-04-14	42.23	42.23	42.23	42.23	1,823
2023-04-13	42.16	42.16	42.16	42.16	770
2023-04-12	42.16	42.16	42.16	42.16	278
2023-04-11	42.16	42.16	42.16	42.16	308
2023-04-10	42.16	42.16	42.16	42.16	0
2023-04-07	42.16	42.16	42.16	42.16	0
2023-04-06	42.16	42.16	42.16	42.16	0
2023-04-05	42.16	42.16	42.16	42.16	868
2023-04-04	42.16	42.16	42.16	42.16	818
2023-04-03	41.76	41.76	41.76	41.76	378
2023-03-31	39.00	39.00	39.00	39.00	12
2023-03-30	39.00	39.00	39.00	39.00	4
2023-03-29	39.00	39.00	39.00	39.00	248
2023-03-28	39.00	39.00	39.00	39.00	66
2023-03-27	37.92	37.92	37.92	37.92	15
2023-03-24	37.47	37.47	37.47	37.47	155
2023-03-23	40.21	40.21	40.21	40.21	187
2023-03-22	40.21	40.21	40.21	40.21	1,173
2023-03-21	39.38	39.38	39.38	39.38	83
2023-03-20	40.05	40.05	40.05	40.05	2
2023-03-17	40.05	40.05	40.05	40.05	3,544
2023-03-16	40.29	40.29	40.29	40.29	892
2023-03-15	41.17	41.17	41.17	41.17	175
2023-03-14	45.47	45.47	45.47	45.47	2,929
2023-03-13	45.47	45.47	45.47	45.47	1,544
2023-03-10	48.93	48.93	48.93	48.93	568
2023-03-09	48.93	48.93	48.93	48.93	525
2023-03-08	49.02	49.02	49.02	49.02	520
2023-03-07	49.02	49.02	49.02	49.02	0
2023-03-06	49.02	49.02	49.02	49.02	115
2023-03-03	48.05	48.05	48.05	48.05	464
2023-03-02	47.83	47.83	47.83	47.83	150
2023-03-01	47.83	47.83	47.83	47.83	112
2023-02-28	47.83	47.83	47.83	47.83	103
2023-02-27	47.83	47.83	47.83	47.83	60
2023-02-24	47.83	47.83	47.83	47.83	37
2023-02-23	47.94	47.94	47.94	47.94	691
2023-02-22	50.30	50.30	50.30	50.30	301
2023-02-21	50.30	50.30	50.30	50.30	250
2023-02-20	50.30	50.30	50.30	50.30	0
2023-02-17	50.30	50.30	50.30	50.30	230
2023-02-16	50.30	50.30	50.30	50.30	99
2023-02-15	50.30	50.30	50.30	50.30	0
2023-02-14	50.30	50.30	50.30	50.30	234
2023-02-13	52.86	52.86	52.86	52.86	260
2023-02-10	52.86	52.86	52.86	52.86	17
2023-02-09	52.86	52.86	52.86	52.86	0
2023-02-08	52.86	52.86	52.86	52.86	20
2023-02-07	52.86	52.86	52.86	52.86	135
2023-02-06	52.86	52.86	52.86	52.86	165
2023-02-03	53.58	53.58	53.58	53.58	0
2023-02-02	51.23	51.23	51.23	51.23	212
2023-02-01	51.23	51.23	51.23	51.23	741
2023-01-31	50.91	50.91	50.91	50.91	532
2023-01-30	50.91	50.91	50.91	50.91	912
2023-01-27	50.91	50.91	50.91	50.91	0
2023-01-26	50.70	50.70	50.70	50.70	1,495
2023-01-25	49.59	49.59	49.59	49.59	1,464
2023-01-24	49.59	49.59	49.59	49.59	0
2023-01-23	49.59	49.59	49.59	49.59	10
2023-01-20	49.59	49.59	49.59	49.59	15
2023-01-19	49.59	49.59	49.59	49.59	15
2023-01-18	49.70	49.70	49.70	49.70	28,694
2023-01-17	48.35	48.35	48.35	48.35	15
2023-01-16	48.35	48.35	48.35	48.35	0
2023-01-13	48.35	48.35	48.35	48.35	127
2023-01-12	48.35	48.35	48.35	48.35	549
2023-01-11	46.29	46.29	46.29	46.29	110
2023-01-10	46.29	46.29	46.29	46.29	22
2023-01-09	42.03	42.03	42.03	42.03	0
2023-01-06	42.03	42.03	42.03	42.03	55
2023-01-05	42.03	42.03	42.03	42.03	10
2023-01-04	42.03	42.03	42.03	42.03	83
2023-01-03	42.83	42.83	42.83	42.83	103
2023-01-02	41.90	41.90	41.90	41.90	0
2022-12-30	41.90	41.90	41.90	41.90	0
2022-12-29	41.90	41.90	41.90	41.90	10
2022-12-28	41.90	41.90	41.90	41.90	251
2022-12-27	43.49	43.49	43.49	43.49	0
2022-12-26	43.49	43.49	43.49	43.49	0
2022-12-23	43.49	43.49	43.49	43.49	72
2022-12-22	43.49	43.49	43.49	43.49	90
2022-12-21	43.90	43.90	43.90	43.90	140
2022-12-20	44.20	44.20	44.20	44.20	14
2022-12-19	44.20	44.20	44.20	44.20	200
2022-12-16	44.20	44.20	44.20	44.20	103
2022-12-15	45.74	45.74	45.74	45.74	69
2022-12-14	45.91	45.91	45.91	45.91	550
2022-12-13	45.75	45.75	45.75	45.75	236
2022-12-12	44.56	44.56	44.56	44.56	0
2022-12-09	44.76	44.76	44.76	44.76	680
2022-12-08	44.76	44.76	44.76	44.76	161
2022-12-07	47.26	47.26	47.26	47.26	145
2022-12-06	47.26	47.26	47.26	47.26	678
2022-12-05	47.26	47.26	47.26	47.26	128
2022-12-02	46.09	46.09	46.09	46.09	15
2022-12-01	46.09	46.09	46.09	46.09	120
2022-11-30	46.09	46.09	46.09	46.09	0
2022-11-29	46.09	46.09	46.09	46.09	117
2022-11-28	45.52	45.52	45.52	45.52	90
2022-11-25	45.52	45.52	45.52	45.52	0
2022-11-24	45.52	45.52	45.52	45.52	0
2022-11-23	45.52	45.52	45.52	45.52	0
2022-11-22	45.52	45.52	45.52	45.52	858
2022-11-21	45.52	45.52	45.52	45.52	78
2022-11-18	45.52	45.52	45.52	45.52	100
2022-11-17	45.52	45.52	45.52	45.52	100
2022-11-16	47.02	47.02	47.02	47.02	357
2022-11-15	47.02	47.02	47.02	47.02	3
2022-11-14	47.02	47.02	47.02	47.02	212
2022-11-11	47.02	47.02	47.02	47.02	64
2022-11-10	45.04	45.04	45.04	45.04	189
2022-11-09	45.04	45.04	45.04	45.04	171
2022-11-08	45.04	45.04	45.04	45.04	686
2022-11-07	44.73	44.73	44.73	44.73	102
2022-11-04	44.83	44.83	44.83	44.83	228
2022-11-03	43.56	43.56	43.56	43.56	2,272
2022-11-02	44.82	44.82	44.82	44.82	88
2022-11-01	44.82	44.82	44.82	44.82	28
2022-10-31	44.43	44.43	44.43	44.43	72
2022-10-28	42.86	42.86	42.86	42.86	100
2022-10-27	42.86	42.86	42.86	42.86	80
2022-10-26	43.07	43.07	43.07	43.07	30
2022-10-25	40.14	40.14	40.14	40.14	109
2022-10-24	40.14	40.14	40.14	40.14	37
2022-10-21	40.14	40.14	40.14	40.14	1,085
2022-10-20	41.53	41.53	41.53	41.53	325
2022-10-19	41.53	41.53	41.53	41.53	325
2022-10-18	41.53	41.53	41.53	41.53	0
2022-10-17	39.82	39.82	39.82	39.82	272
2022-10-14	39.82	39.82	39.82	39.82	48
2022-10-13	39.82	39.82	39.82	39.82	390
2022-10-12	39.82	39.82	39.82	39.82	15
2022-10-11	39.15	39.15	39.15	39.15	0
2022-10-10	39.15	39.15	39.15	39.15	21
2022-10-07	39.15	39.15	39.15	39.15	0
2022-10-06	39.15	39.15	39.15	39.15	0
2022-10-05	39.15	39.15	39.15	39.15	91
2022-10-04	39.15	39.15	39.15	39.15	750
2022-10-03	39.15	39.15	39.15	39.15	106
2022-09-30	39.50	39.50	39.50	39.50	122
2022-09-29	38.49	38.49	38.49	38.49	150
2022-09-28	39.05	39.05	39.05	39.05	15
2022-09-27	38.81	38.81	38.81	38.81	3,772
2022-09-26	39.24	39.24	39.24	39.24	41
2022-09-23	43.49	43.49	43.49	43.49	0
2022-09-22	43.49	43.49	43.49	43.49	4,601
2022-09-21	45.33	45.33	45.33	45.33	60
2022-09-20	45.73	45.73	45.73	45.73	20
2022-09-19	45.66	45.66	45.66	45.66	0
2022-09-16	45.66	45.66	45.66	45.66	122
2022-09-15	45.66	45.66	45.66	45.66	104
2022-09-14	45.66	45.66	45.66	45.66	83
2022-09-13	45.66	45.66	45.66	45.66	171
2022-09-12	46.38	46.38	46.38	46.38	140
2022-09-09	46.38	46.38	46.38	46.38	366
2022-09-08	44.26	44.26	44.26	44.26	94
2022-09-07	44.26	44.26	44.26	44.26	17
2022-09-06	44.26	44.26	44.26	44.26	10
2022-09-05	44.26	44.26	44.26	44.26	0
2022-09-02	44.26	44.26	44.26	44.26	1,110
2022-09-01	44.98	44.98	44.98	44.98	167
2022-08-31	44.98	44.98	44.98	44.98	685
2022-08-30	44.98	44.98	44.98	44.98	5
2022-08-29	44.40	44.40	44.40	44.40	0
2022-08-26	44.40	44.40	44.40	44.40	145
2022-08-25	44.40	44.40	44.40	44.40	151
2022-08-24	44.40	44.40	44.40	44.40	40
2022-08-23	44.40	44.40	44.40	44.40	418
2022-08-22	45.75	45.75	45.75	45.75	84
2022-08-19	45.75	45.75	45.75	45.75	396
2022-08-18	47.42	47.42	47.42	47.42	154
2022-08-17	47.42	47.42	47.42	47.42	132
2022-08-16	48.34	48.34	48.34	48.34	0
2022-08-15	48.34	48.34	48.34	48.34	177
2022-08-12	46.53	46.53	46.53	46.53	0
2022-08-11	46.82	46.82	46.82	46.82	50
2022-08-10	46.82	46.82	46.82	46.82	35
2022-08-09	46.82	46.82	46.82	46.82	100
2022-08-08	46.61	46.61	46.61	46.61	299
2022-08-05	46.61	46.61	46.61	46.61	75
2022-08-04	46.48	46.48	46.48	46.48	184
2022-08-03	44.81	44.81	44.81	44.81	23
2022-08-02	43.33	43.33	43.33	43.33	90
2022-08-01	43.33	43.33	43.33	43.33	79
2022-07-29	43.33	43.33	43.33	43.33	9
2022-07-28	43.01	43.01	43.01	43.01	0
2022-07-27	43.01	43.01	43.01	43.01	185
2022-07-26	43.01	43.01	43.01	43.01	25
2022-07-25	42.93	42.93	42.93	42.93	334
2022-07-22	43.73	43.73	43.73	43.73	800
2022-07-21	43.73	43.73	43.73	43.73	100
2022-07-20	43.73	43.73	43.73	43.73	1,206
2022-07-19	42.17	42.17	42.17	42.17	34
2022-07-18	40.79	40.79	40.79	40.79	700
2022-07-15	40.79	40.79	40.79	40.79	100
2022-07-14	40.79	40.79	40.79	40.79	12
2022-07-13	40.79	40.79	40.79	40.79	1,378
2022-07-12	40.62	40.62	40.62	40.62	100
2022-07-11	40.62	40.62	40.62	40.62	474
2022-07-08	41.14	41.14	41.14	41.14	40
2022-07-07	41.38	41.38	41.38	41.38	106
2022-07-06	41.25	41.25	41.25	41.25	0
2022-07-05	41.86	41.86	41.86	41.86	461
2022-07-04	40.36	40.36	40.36	40.36	0
2022-07-01	40.36	40.36	40.36	40.36	0
2022-06-30	40.36	40.36	40.36	40.36	249
2022-06-29	40.36	40.36	40.36	40.36	353
2022-06-28	41.95	41.95	41.95	41.95	330
2022-06-27	41.83	41.83	41.83	41.83	73
2022-06-24	40.37	40.37	40.37	40.37	43
2022-06-23	40.37	40.37	40.37	40.37	82
2022-06-22	40.15	40.15	40.15	40.15	100
2022-06-21	40.15	40.15	40.15	40.15	175
2022-06-20	38.42	38.42	38.42	38.42	0
2022-06-17	38.42	38.42	38.42	38.42	400
2022-06-16	38.94	38.94	38.94	38.94	460
2022-06-15	40.87	40.87	40.87	40.87	12
2022-06-14	40.87	40.87	40.87	40.87	0
2022-06-13	42.38	42.38	42.38	42.38	529
2022-06-10	49.33	49.33	49.33	49.33	10
2022-06-09	49.33	49.33	49.33	49.33	147
2022-06-08	49.33	49.33	49.33	49.33	700
2022-06-07	48.67	48.67	48.67	48.67	8
2022-06-06	49.07	49.07	49.07	49.07	20
2022-06-03	47.10	47.10	47.10	47.10	0
2022-06-02	47.10	47.10	47.10	47.10	0
2022-06-01	47.10	47.10	47.10	47.10	90
2022-05-31	47.10	47.10	47.10	47.10	301
2022-05-30	46.10	46.10	46.10	46.10	0
2022-05-27	46.10	46.10	46.10	46.10	1,162
2022-05-26	46.10	46.10	46.10	46.10	0
2022-05-25	46.10	46.10	46.10	46.10	330
2022-05-24	46.10	46.10	46.10	46.10	100
2022-05-23	46.10	46.10	46.10	46.10	0
2022-05-20	45.92	45.92	45.92	45.92	0
2022-05-19	45.92	45.92	45.92	45.92	0
2022-05-18	45.92	45.92	45.92	45.92	0
2022-05-17	45.92	45.92	45.92	45.92	0
2022-05-16	45.92	45.92	45.92	45.92	0
2022-05-13	45.92	45.92	45.92	45.92	5
2022-05-12	48.04	48.04	48.04	48.04	0
2022-05-11	48.04	48.04	48.04	48.04	18
2022-05-10	48.08	48.08	48.08	48.08	0
2022-05-09	53.39	53.39	53.39	53.39	0
2022-05-06	53.39	53.39	53.39	53.39	224
2022-05-05	53.39	53.39	53.39	53.39	21
2022-05-04	53.03	53.03	53.03	53.03	100
2022-05-03	53.03	53.03	53.03	53.03	20
2022-05-02	55.79	55.79	55.79	55.79	0
2022-04-29	55.79	55.79	55.79	55.79	19
2022-04-28	59.22	59.22	59.22	59.22	0
2022-04-27	59.22	59.22	59.22	59.22	39
2022-04-26	59.22	59.22	59.22	59.22	240
2022-04-25	59.22	59.22	59.22	59.22	17
2022-04-22	59.22	59.22	59.22	59.22	667
2022-04-21	60.02	60.02	60.02	60.02	460
2022-04-20	58.77	58.77	58.77	58.77	403
2022-04-19	52.82	52.82	52.82	52.82	350
2022-04-18	52.82	52.82	52.82	52.82	0
2022-04-15	52.82	52.82	52.82	52.82	0
2022-04-14	52.82	52.82	52.82	52.82	0
2022-04-13	52.82	52.82	52.82	52.82	411
2022-04-12	52.82	52.82	52.82	52.82	0
2022-04-11	52.49	52.49	52.49	52.49	0
2022-04-08	52.49	52.49	52.49	52.49	0
2022-04-07	55.28	55.28	55.28	55.28	0
2022-04-06	55.28	55.28	55.28	55.28	6
2022-04-05	57.60	57.60	57.60	57.60	0
2022-04-04	58.00	58.00	58.00	58.00	232
2022-04-01	58.00	58.00	58.00	58.00	0
2022-03-31	58.00	58.00	58.00	58.00	0
2022-03-30	58.45	58.45	58.45	58.45	0
2022-03-29	56.71	56.71	56.71	56.71	0
2022-03-28	56.71	56.71	56.71	56.71	25
2022-03-25	56.71	56.71	56.71	56.71	29
2022-03-24	54.25	54.25	54.25	54.25	0
2022-03-23	53.93	53.93	53.93	53.93	18
2022-03-22	53.93	53.93	53.93	53.93	0
2022-03-21	53.93	53.93	53.93	53.93	1,129
2022-03-18	54.32	54.32	54.32	54.32	0
2022-03-17	53.80	53.80	53.80	53.80	0
2022-03-16	53.80	53.80	53.80	53.80	176
2022-03-15	51.67	51.67	51.67	51.67	12
2022-03-14	48.85	48.85	48.85	48.85	0
2022-03-11	48.85	48.85	48.85	48.85	0
2022-03-10	48.85	48.85	48.85	48.85	0
2022-03-09	48.73	48.73	48.73	48.73	811
2022-03-08	46.44	46.44	46.44	46.44	234
2022-03-07	45.60	45.60	45.60	45.60	1,262
2022-03-04	51.34	51.34	51.34	51.34	55
2022-03-03	52.41	52.41	52.41	52.41	13
2022-03-02	52.70	52.70	52.70	52.70	19
2022-03-01	54.51	54.51	54.51	54.51	890
2022-02-28	56.75	56.75	56.75	56.75	0
2022-02-25	57.14	57.14	57.14	57.14	37
2022-02-24	57.50	57.50	57.50	57.50	400
2022-02-23	57.50	57.50	57.50	57.50	0
2022-02-22	59.34	59.34	59.34	59.34	77
2022-02-21	58.66	58.66	58.66	58.66	0
2022-02-18	58.98	58.98	58.98	58.98	21
2022-02-17	58.83	58.83	58.83	58.83	100
2022-02-16	60.15	60.15	60.15	60.15	268
2022-02-15	60.25	60.25	60.25	60.25	615
2022-02-14	59.14	59.14	59.14	59.14	0
2022-02-11	59.14	59.14	59.14	59.14	3,021
2022-02-10	59.57	59.57	59.57	59.57	572
2022-02-09	56.99	56.99	56.99	56.99	291
2022-02-08	54.83	54.83	54.83	54.83	358
2022-02-07	54.83	54.83	54.83	54.83	95
2022-02-04	54.13	54.13	54.13	54.13	0
2022-02-03	54.13	54.13	54.13	54.13	0
2022-02-02	54.83	54.83	54.83	54.83	409
2022-02-01	54.49	54.49	54.49	54.49	35
2022-01-31	51.31	51.31	51.31	51.31	0
2022-01-28	51.31	51.31	51.31	51.31	212
2022-01-27	53.84	53.84	53.84	53.84	48
2022-01-26	53.65	53.65	53.65	53.65	128
2022-01-25	50.16	50.16	50.16	50.16	110
2022-01-24	50.43	50.43	50.43	50.43	1,052
2022-01-21	54.68	54.68	54.68	54.68	400
2022-01-20	54.68	54.68	54.68	54.68	189
2022-01-19	55.79	55.79	55.79	55.79	0
2022-01-18	55.79	55.79	55.79	55.79	95
2022-01-17	55.79	55.79	55.79	55.79	0
2022-01-14	57.47	57.47	57.47	57.47	0
2022-01-13	57.47	57.47	57.47	57.47	579
2022-01-12	55.15	55.15	55.15	55.15	11
2022-01-11	55.37	55.37	55.37	55.37	97
2022-01-10	54.80	54.80	54.80	54.80	269
2022-01-07	54.81	54.81	54.81	54.81	0
2022-01-06	55.00	55.00	55.00	55.00	433
2022-01-05	55.61	55.61	55.61	55.61	123
2022-01-04	54.92	54.92	54.92	54.92	490
2022-01-03	52.23	52.23	52.23	52.23	0
2021-12-31	52.23	52.23	52.23	52.23	12
2021-12-30	52.23	52.23	52.23	52.23	60
2021-12-29	52.05	52.05	52.05	52.05	524
2021-12-28	52.93	52.93	52.93	52.93	0
2021-12-27	52.93	52.93	52.93	52.93	0
2021-12-24	52.93	52.93	52.93	52.93	0
2021-12-23	52.68	52.68	52.68	52.68	226
2021-12-22	51.76	51.76	51.76	51.76	153
2021-12-21	48.87	48.87	48.87	48.87	2,682
2021-12-20	50.68	50.68	50.68	50.68	611
2021-12-17	50.68	50.68	50.68	50.68	105
2021-12-16	49.02	49.02	49.02	49.02	588
2021-12-15	49.02	49.02	49.02	49.02	1,226
2021-12-14	51.71	51.71	51.71	51.71	0
2021-12-13	51.71	51.71	51.71	51.71	21
2021-12-10	51.71	51.71	51.71	51.71	508
2021-12-09	51.80	51.80	51.80	51.80	224
2021-12-08	51.80	51.80	51.80	51.80	87
2021-12-07	51.80	51.80	51.80	51.80	355
2021-12-06	51.80	51.80	51.80	51.80	256
2021-12-03	49.38	49.38	49.38	49.38	0
2021-12-02	48.98	48.98	48.98	48.98	39
2021-12-01	49.67	49.67	49.67	49.67	2,954
2021-11-30	49.32	49.32	49.32	49.32	1,389
2021-11-29	49.38	49.38	49.38	49.38	1,072
2021-11-26	47.51	47.51	47.51	47.51	1,740
2021-11-25	52.91	52.91	52.91	52.91	0
2021-11-24	53.92	53.92	53.92	53.92	180
2021-11-23	53.92	53.92	53.92	53.92	23
2021-11-22	51.95	51.95	51.95	51.95	219
2021-11-19	51.95	51.95	51.95	51.95	1,926
2021-11-18	53.65	53.65	53.65	53.65	200
2021-11-17	54.41	54.41	54.41	54.41	78,379
2021-11-16	55.97	55.97	55.97	55.97	118
2021-11-15	55.97	55.97	55.97	55.97	23
2021-11-12	56.60	56.60	56.60	56.60	83
2021-11-11	57.44	57.44	57.44	57.44	1,612
2021-11-10	58.47	58.47	58.47	58.47	46
2021-11-09	59.06	59.06	59.06	59.06	104
2021-11-08	59.54	59.54	59.54	59.54	588
2021-11-05	59.30	59.30	59.30	59.30	371
2021-11-04	55.79	55.79	55.79	55.79	205
2021-11-03	55.34	55.34	55.34	55.34	928
2021-11-02	54.42	54.42	54.42	54.42	923
2021-11-01	52.86	52.86	52.86	52.86	283
2021-10-29	53.20	53.20	53.20	53.20	0
2021-10-28	53.23	53.23	53.23	53.23	0
2021-10-27	54.52	54.52	54.52	54.52	3,899
2021-10-26	54.52	54.52	54.52	54.52	242
2021-10-25	53.65	53.65	53.65	53.65	157
2021-10-22	54.28	54.28	54.28	54.28	767
2021-10-21	57.92	57.92	57.92	57.92	27
2021-10-20	57.92	57.92	57.92	57.92	17
2021-10-19	57.92	57.92	57.92	57.92	293
2021-10-18	57.92	57.92	57.92	57.92	148
2021-10-15	57.92	57.92	57.92	57.92	47
2021-10-14	57.63	57.63	57.63	57.63	118
2021-10-13	59.85	59.85	59.85	59.85	0
2021-10-12	59.85	59.85	59.85	59.85	1,043
2021-10-11	59.85	59.85	59.85	59.85	78
2021-10-08	62.43	62.43	62.43	62.43	86
2021-10-07	62.43	62.43	62.43	62.43	530
2021-10-06	62.43	62.43	62.43	62.43	135
2021-10-05	62.43	62.43	62.43	62.43	660
2021-10-04	60.32	60.32	60.32	60.32	1,466
2021-10-01	60.32	60.32	60.32	60.32	704
2021-09-30	60.78	60.78	60.78	60.78	208
2021-09-29	61.27	61.27	61.27	61.27	0
2021-09-28	62.02	62.02	62.02	62.02	132
2021-09-27	61.02	61.02	61.02	61.02	1,303
2021-09-24	61.02	61.02	61.02	61.02	8
2021-09-23	57.45	57.45	57.45	57.45	91
2021-09-22	56.68	56.68	56.68	56.68	0
2021-09-21	56.68	56.68	56.68	56.68	57
2021-09-20	56.68	56.68	56.68	56.68	1,066
2021-09-17	56.68	56.68	56.68	56.68	0
2021-09-16	56.68	56.68	56.68	56.68	100
2021-09-15	56.68	56.68	56.68	56.68	15
2021-09-14	56.68	56.68	56.68	56.68	100
2021-09-13	56.68	56.68	56.68	56.68	112
2021-09-10	56.64	56.64	56.64	56.64	0
2021-09-09	56.64	56.64	56.64	56.64	2,200
2021-09-08	56.64	56.64	56.64	56.64	1,824
2021-09-07	56.88	56.88	56.88	56.88	1,018
2021-09-06	57.68	57.68	57.68	57.68	0
2021-09-03	58.05	58.05	58.05	58.05	112
2021-09-02	57.46	57.46	57.46	57.46	0
2021-09-01	57.46	57.46	57.46	57.46	0
2021-08-31	57.46	57.46	57.46	57.46	260
2021-08-30	57.22	57.22	57.22	57.22	0
2021-08-27	57.22	57.22	57.22	57.22	360
2021-08-26	57.42	57.42	57.42	57.42	50
2021-08-25	57.42	57.42	57.42	57.42	319
2021-08-24	57.05	57.05	57.05	57.05	1,674
2021-08-23	54.35	54.35	54.35	54.35	110
2021-08-20	53.98	53.98	53.98	53.98	47
2021-08-19	54.89	54.89	54.89	54.89	303
2021-08-18	54.82	54.82	54.82	54.82	200
2021-08-17	57.32	57.32	57.32	57.32	100
2021-08-16	56.98	56.98	56.98	56.98	288
2021-08-13	58.46	58.46	58.46	58.46	0
2021-08-12	58.46	58.46	58.46	58.46	144
2021-08-11	57.92	57.92	57.92	57.92	200
2021-08-10	57.92	57.92	57.92	57.92	82
2021-08-09	55.99	55.99	55.99	55.99	169
2021-08-06	55.99	55.99	55.99	55.99	0
2021-08-05	55.99	55.99	55.99	55.99	644
2021-08-04	56.63	56.63	56.63	56.63	123
2021-08-03	56.26	56.26	56.26	56.26	270
2021-08-02	58.32	58.32	58.32	58.32	848
2021-07-30	59.33	59.33	59.33	59.33	439
2021-07-29	59.33	59.33	59.33	59.33	207
2021-07-28	59.32	59.32	59.32	59.32	350
2021-07-27	60.56	60.56	60.56	60.56	17
2021-07-26	59.03	59.03	59.03	59.03	612
2021-07-23	58.28	58.28	58.28	58.28	898
2021-07-22	57.59	57.59	57.59	57.59	0
2021-07-21	56.99	56.99	56.99	56.99	2,582
2021-07-20	55.13	55.13	55.13	55.13	1,245
2021-07-19	54.62	54.62	54.62	54.62	1,079
2021-07-16	56.90	56.90	56.90	56.90	450
2021-07-15	57.88	57.88	57.88	57.88	0
2021-07-14	57.88	57.88	57.88	57.88	43
2021-07-13	58.28	58.28	58.28	58.28	715
2021-07-12	59.37	59.37	59.37	59.37	0
2021-07-09	58.50	58.50	58.50	58.50	144
2021-07-08	57.46	57.46	57.46	57.46	136
2021-07-07	59.02	59.02	59.02	59.02	3
2021-07-06	59.48	59.48	59.48	59.48	1,092
2021-07-05	60.89	60.89	60.89	60.89	0
2021-07-02	60.89	60.89	60.89	60.89	0
2021-07-01	60.89	60.89	60.89	60.89	35,334
2021-06-30	60.62	60.62	60.62	60.62	150,018
2021-06-29	61.45	61.45	61.45	61.45	315
2021-06-28	60.74	60.74	60.74	60.74	350
2021-06-25	63.21	63.21	63.21	63.21	445
2021-06-24	63.46	63.46	63.46	63.46	0
2021-06-23	63.46	63.46	63.46	63.46	140
2021-06-22	63.46	63.46	63.46	63.46	2,424
2021-06-21	63.46	63.46	63.46	63.46	587
2021-06-18	62.25	62.25	62.25	62.25	655
2021-06-17	63.92	63.92	63.92	63.92	1,430
2021-06-16	63.92	63.92	63.92	63.92	400
2021-06-15	63.92	63.92	63.92	63.92	478
2021-06-14	65.48	65.48	65.48	65.48	2
2021-06-11	65.18	65.18	65.18	65.18	617
2021-06-10	65.57	65.57	65.57	65.57	50
2021-06-09	66.30	66.30	66.30	66.30	10
2021-06-08	66.19	66.19	66.19	66.19	1,352
2021-06-07	65.24	65.24	65.24	65.24	407
2021-06-04	65.97	65.97	65.97	65.97	61
2021-06-03	65.90	65.90	65.90	65.90	771
2021-06-02	70.35	70.35	70.35	70.35	586
2021-06-01	70.35	70.35	70.35	70.35	569
2021-05-28	69.33	69.33	69.33	69.33	202
2021-05-27	69.33	69.33	69.33	69.33	0
2021-05-26	69.16	69.16	69.16	69.16	15
2021-05-25	69.00	69.00	69.00	69.00	0
2021-05-24	69.00	69.00	69.00	69.00	19
2021-05-21	70.90	70.90	70.90	70.90	0
2021-05-20	70.90	70.90	70.90	70.90	0
2021-05-19	70.90	70.90	70.90	70.90	10
2021-05-18	71.86	71.86	71.86	71.86	15
2021-05-17	68.83	68.83	68.83	68.83	134
2021-05-14	68.83	68.83	68.83	68.83	526
2021-05-13	64.78	64.78	64.78	64.78	25
2021-05-12	65.13	65.13	65.13	65.13	30
2021-05-11	65.13	65.13	65.13	65.13	126
2021-05-10	67.55	67.55	67.55	67.55	41
2021-05-07	67.77	67.77	67.77	67.77	333
2021-05-06	66.35	66.35	66.35	66.35	25
2021-05-05	66.56	66.56	66.56	66.56	0
2021-05-04	69.95	69.95	69.95	69.95	0
2021-04-30	69.95	69.95	69.95	69.95	50
2021-04-29	69.19	69.19	69.19	69.19	29
2021-04-28	69.14	69.14	69.14	69.14	0
2021-04-27	69.14	69.14	69.14	69.14	56
2021-04-26	68.79	68.79	68.79	68.79	275
2021-04-23	68.25	68.25	68.25	68.25	26
2021-04-22	68.25	68.25	68.25	68.25	0
2021-04-21	68.77	68.77	68.77	68.77	0
2021-04-20	68.77	68.77	68.77	68.77	226
2021-04-19	68.00	68.00	68.00	68.00	165
2021-04-16	69.79	69.79	69.79	69.79	148
2021-04-15	70.57	70.57	70.57	70.57	0
2021-04-14	71.86	71.86	71.86	71.86	38
2021-04-13	68.84	68.84	68.84	68.84	33
2021-04-12	71.95	71.95	71.95	71.95	0
2021-04-09	72.43	72.43	72.43	72.43	11,852
2021-04-08	72.50	72.50	72.50	72.50	10,226
2021-04-07	72.50	72.50	72.50	72.50	20,523
2021-04-06	73.81	73.81	73.81	73.81	109,046
2021-04-01	68.93	68.93	68.93	68.93	16
2021-03-31	69.84	69.84	69.84	69.84	0
2021-03-30	67.07	67.07	67.07	67.07	0
2021-03-29	67.07	67.07	67.07	67.07	15
2021-03-26	68.10	68.10	68.10	68.10	642
2021-03-25	66.99	66.99	66.99	66.99	692
2021-03-24	67.30	67.30	67.30	67.30	0
2021-03-23	67.30	67.30	67.30	67.30	465
2021-03-22	68.58	68.58	68.58	68.58	187
2021-03-19	72.67	72.67	72.67	72.67	200
2021-03-18	72.67	72.67	72.67	72.67	238
2021-03-17	70.99	70.99	70.99	70.99	524
2021-03-16	70.99	70.99	70.99	70.99	605
2021-03-15	69.93	69.93	69.93	69.93	583
2021-03-12	67.40	67.40	67.40	67.40	2,115
2021-03-11	65.71	65.71	65.71	65.71	2,192
2021-03-10	66.04	66.04	66.04	66.04	307
2021-03-09	67.40	67.40	67.40	67.40	1,323
2021-03-08	67.84	67.84	67.84	67.84	717
2021-03-05	61.14	61.14	61.14	61.14	913
2021-03-04	66.07	66.07	66.07	66.07	130
2021-03-03	65.42	65.42	65.42	65.42	120
2021-03-02	64.65	64.65	64.65	64.65	220
2021-03-01	67.93	67.93	67.93	67.93	384
2021-02-26	65.60	65.60	65.60	65.60	1,314
2021-02-25	65.76	65.76	65.76	65.76	195
2021-02-24	68.67	68.67	68.67	68.67	487
2021-02-23	64.86	64.86	64.86	64.86	1,227
2021-02-22	64.85	64.85	64.85	64.85	996
2021-02-19	59.56	59.56	59.56	59.56	100
2021-02-18	59.89	59.89	59.89	59.89	0
2021-02-17	59.52	59.52	59.52	59.52	8
2021-02-16	58.59	58.59	58.59	58.59	115
2021-02-15	57.97	57.97	57.97	57.97	0
2021-02-12	57.97	57.97	57.97	57.97	9
2021-02-11	57.19	57.19	57.19	57.19	658
2021-02-10	56.63	56.63	56.63	56.63	159
2021-02-09	55.62	55.62	55.62	55.62	345
2021-02-08	56.43	56.43	56.43	56.43	516
2021-02-05	54.06	54.06	54.06	54.06	0
2021-02-04	52.82	52.82	52.82	52.82	104
2021-02-03	50.80	50.80	50.80	50.80	0
2021-02-02	50.80	50.80	50.80	50.80	237
2021-02-01	48.87	48.87	48.87	48.87	6
2021-01-29	50.67	50.67	50.67	50.67	0
2021-01-28	49.52	49.52	49.52	49.52	20
2021-01-27	49.12	49.12	49.12	49.12	121
2021-01-26	52.33	52.33	52.33	52.33	22
2021-01-25	51.71	51.71	51.71	51.71	41
2021-01-22	54.34	54.34	54.34	54.34	559
2021-01-21	55.81	55.81	55.81	55.81	0
2021-01-20	55.22	55.22	55.22	55.22	112
2021-01-19	55.14	55.14	55.14	55.14	0
2021-01-18	55.14	55.14	55.14	55.14	0
2021-01-15	55.14	55.14	55.14	55.14	493
2021-01-14	54.67	54.67	54.67	54.67	336
2021-01-13	51.69	51.69	51.69	51.69	0
2021-01-12	50.30	50.30	50.30	50.30	0
2021-01-11	50.30	50.30	50.30	50.30	10
2021-01-08	51.41	51.41	51.41	51.41	61
2021-01-07	52.00	52.00	52.00	52.00	454
2021-01-06	50.94	50.94	50.94	50.94	54
2021-01-05	49.60	49.60	49.60	49.60	573
2021-01-04	51.96	51.96	51.96	51.96	0
2020-12-31	51.96	51.96	51.96	51.96	0
2020-12-30	51.96	51.96	51.96	51.96	0
2020-12-29	51.96	51.96	51.96	51.96	392
2020-12-24	52.01	52.01	52.01	52.01	0
2020-12-23	52.01	52.01	52.01	52.01	167
2020-12-22	50.45	50.45	50.45	50.45	0
2020-12-21	48.75	48.75	48.75	48.75	174
2020-12-18	49.47	49.47	49.47	49.47	0
2020-12-17	49.80	49.80	49.80	49.80	0
2020-12-16	50.33	50.33	50.33	50.33	0
2020-12-15	49.07	49.07	49.07	49.07	0
2020-12-14	49.07	49.07	49.07	49.07	26
2020-12-11	51.01	51.01	51.01	51.01	0
2020-12-10	50.22	50.22	50.22	50.22	0
2020-12-09	51.40	51.40	51.40	51.40	39
2020-12-08	50.96	50.96	50.96	50.96	0
2020-12-07	52.31	52.31	52.31	52.31	12
2020-12-04	52.79	52.79	52.79	52.79	12,489
2020-12-03	51.29	51.29	51.29	51.29	0
2020-12-02	50.76	50.76	50.76	50.76	75
2020-12-01	51.44	51.44	51.44	51.44	38
2020-11-30	50.65	50.65	50.65	50.65	3,115
2020-11-27	51.63	51.63	51.63	51.63	44
2020-11-26	51.63	51.63	51.63	51.63	0
2020-11-25	51.63	51.63	51.63	51.63	200
2020-11-24	51.99	51.99	51.99	51.99	1,345
2020-11-23	48.57	48.57	48.57	48.57	57
2020-11-20	47.67	47.67	47.67	47.67	398
2020-11-19	47.73	47.73	47.73	47.73	249
2020-11-18	49.63	49.63	49.63	49.63	296
2020-11-17	47.28	47.28	47.28	47.28	73
2020-11-16	47.56	47.56	47.56	47.56	293
2020-11-13	43.98	43.98	43.98	43.98	137
2020-11-12	45.13	45.13	45.13	45.13	0
2020-11-11	45.27	45.27	45.27	45.27	138
2020-11-10	45.02	45.02	45.02	45.02	14,511
2020-11-09	45.02	45.02	45.02	45.02	1,806
2020-11-06	37.79	37.79	37.79	37.79	0
2020-11-05	37.79	37.79	37.79	37.79	0
2020-11-04	37.79	37.79	37.79	37.79	1,000
2020-11-03	37.95	37.95	37.95	37.95	0
2020-11-02	38.06	38.06	38.06	38.06	36
2020-10-30	35.68	35.68	35.68	35.68	198
2020-10-29	35.68	35.68	35.68	35.68	0
2020-10-28	35.83	35.83	35.83	35.83	490
2020-10-27	38.97	38.97	38.97	38.97	129
2020-10-26	38.97	38.97	38.97	38.97	50
2020-10-23	40.39	40.39	40.39	40.39	10
2020-10-22	39.03	39.03	39.03	39.03	0
2020-10-21	39.03	39.03	39.03	39.03	50
2020-10-20	40.06	40.06	40.06	40.06	0
2020-10-19	38.49	38.49	38.49	38.49	0
2020-10-16	38.49	38.49	38.49	38.49	0
2020-10-15	38.49	38.49	38.49	38.49	0
2020-10-14	38.49	38.49	38.49	38.49	100
2020-10-13	38.49	38.49	38.49	38.49	0
2020-10-12	38.18	38.18	38.18	38.18	1,077
2020-10-09	37.13	37.13	37.13	37.13	0
2020-10-08	37.13	37.13	37.13	37.13	0
2020-10-07	37.03	37.03	37.03	37.03	500
2020-10-06	37.57	37.57	37.57	37.57	0
2020-10-05	37.03	37.03	37.03	37.03	365
2020-10-02	35.73	35.73	35.73	35.73	35
2020-10-01	36.78	36.78	36.78	36.78	0
2020-09-30	36.78	36.78	36.78	36.78	0
2020-09-29	38.18	38.18	38.18	38.18	0
2020-09-28	37.89	37.89	37.89	37.89	0
2020-09-25	37.89	37.89	37.89	37.89	0
2020-09-24	37.89	37.89	37.89	37.89	0
2020-09-23	37.89	37.89	37.89	37.89	0
2020-09-22	37.89	37.89	37.89	37.89	85
2020-09-21	38.30	38.30	38.30	38.30	20
2020-09-18	42.15	42.15	42.15	42.15	0
2020-09-17	42.79	42.79	42.79	42.79	49
2020-09-16	41.88	41.88	41.88	41.88	0
2020-09-15	41.88	41.88	41.88	41.88	12,771
2020-09-14	40.52	40.52	40.52	40.52	0
2020-09-11	40.51	40.51	40.51	40.51	25
2020-04-03	25.81	25.81	25.81	25.81	0
2020-04-02	25.81	25.81	25.81	25.81	143
2020-04-01	26.49	26.49	26.49	26.49	54

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