Etsy Ord Share History

Etsy Ord Share Price history. The following table shows end-of-day data 0IIW historical share prices for Etsy Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	67.11	67.11	67.11	67.11	5,864
2024-04-17	68.06	68.06	68.06	68.06	639
2024-04-16	68.06	68.06	68.06	68.06	3,691
2024-04-15	68.06	68.06	68.06	68.06	2,542
2024-04-12	68.06	68.06	68.06	68.06	1,474
2024-04-11	67.07	67.07	67.07	67.07	1,761
2024-04-10	65.13	65.13	65.13	65.13	2,294
2024-04-09	65.13	65.13	65.13	65.13	119,651
2024-04-08	65.13	65.13	65.13	65.13	2,015
2024-04-05	65.13	65.13	65.13	65.13	2,920
2024-04-04	65.13	65.13	65.13	65.13	5,829
2024-04-03	65.13	65.13	65.13	65.13	1,051
2024-04-02	65.13	65.13	65.13	65.13	4,994
2024-04-01	69.33	69.33	69.33	69.33	0
2024-03-29	69.33	69.33	69.33	69.33	0
2024-03-28	69.33	69.33	69.33	69.33	2,769
2024-03-27	67.92	67.92	67.92	67.92	2,919
2024-03-26	66.03	66.03	66.03	66.03	16,365
2024-03-25	69.72	69.72	69.72	69.72	4,339
2024-03-22	69.72	69.72	69.72	69.72	1,346
2024-03-21	69.72	69.72	69.72	69.72	1,861
2024-03-20	67.60	67.60	67.60	67.60	1,004
2024-03-19	66.98	66.98	66.98	66.98	4,230
2024-03-18	66.98	66.98	66.98	66.98	7,417
2024-03-15	66.55	66.55	66.55	66.55	2,056
2024-03-14	67.61	67.61	67.61	67.61	1,866
2024-03-13	72.44	72.44	72.44	72.44	3,555
2024-03-12	72.44	72.44	72.44	72.44	5,719
2024-03-11	72.34	72.34	72.34	72.34	3,732
2024-03-08	68.46	68.46	68.46	68.46	3,033
2024-03-07	68.46	68.46	68.46	68.46	698
2024-03-06	68.46	68.46	68.46	68.46	2,401
2024-03-05	68.46	68.46	68.46	68.46	1,531
2024-03-04	68.46	68.46	68.46	68.46	1,825
2024-03-01	71.69	71.69	71.69	71.69	2,334
2024-02-29	71.69	71.69	71.69	71.69	2,515
2024-02-28	71.69	71.69	71.69	71.69	1,771
2024-02-27	72.96	72.96	72.96	72.96	15,182
2024-02-26	72.96	72.96	72.96	72.96	7,521
2024-02-23	72.51	72.51	72.51	72.51	5,540
2024-02-22	76.49	76.49	76.49	76.49	12,941
2024-02-21	76.49	76.49	76.49	76.49	3,828
2024-02-20	76.49	76.49	76.49	76.49	2,014
2024-02-19	76.49	76.49	76.49	76.49	0
2024-02-16	76.89	76.89	76.89	76.89	3,864
2024-02-15	76.89	76.89	76.89	76.89	2,448
2024-02-14	76.59	76.59	76.59	76.59	2,814
2024-02-13	76.59	76.59	76.59	76.59	5,083
2024-02-12	76.59	76.59	76.59	76.59	2,306
2024-02-09	76.59	76.59	76.59	76.59	5,778
2024-02-08	67.96	67.96	67.96	67.96	3,662
2024-02-07	67.96	67.96	67.96	67.96	1,108
2024-02-06	67.96	67.96	67.96	67.96	1,006
2024-02-05	67.96	67.96	67.96	67.96	3,696
2024-02-02	67.96	67.96	67.96	67.96	7,201
2024-02-01	67.96	67.96	67.96	67.96	18,741
2024-01-31	67.96	67.96	67.96	67.96	2,218
2024-01-30	69.94	69.94	69.94	69.94	1,915
2024-01-29	68.99	68.99	68.99	68.99	2,317
2024-01-26	68.99	68.99	68.99	68.99	1,882
2024-01-25	67.81	67.81	67.81	67.81	1,245
2024-01-24	69.68	69.68	69.68	69.68	2,120
2024-01-23	71.82	71.82	71.82	71.82	2,189
2024-01-22	71.82	71.82	71.82	71.82	4,400
2024-01-19	68.84	68.84	68.84	68.84	738,722
2024-01-18	68.84	68.84	68.84	68.84	2,864
2024-01-17	70.17	70.17	70.17	70.17	3,211
2024-01-16	70.17	70.17	70.17	70.17	5,327
2024-01-15	70.17	70.17	70.17	70.17	0
2024-01-12	71.92	71.92	71.92	71.92	1,044
2024-01-11	71.92	71.92	71.92	71.92	2,548
2024-01-10	77.51	77.51	77.51	77.51	2,740
2024-01-09	77.51	77.51	77.51	77.51	509,897
2024-01-08	77.42	77.42	77.42	77.42	1,206
2024-01-05	75.97	75.97	75.97	75.97	2,510
2024-01-04	81.15	81.15	81.15	81.15	10,263
2024-01-03	81.15	81.15	81.15	81.15	5,568
2024-01-02	81.15	81.15	81.15	81.15	1,541
2024-01-01	82.17	82.17	82.17	82.17	0
2023-12-29	82.17	82.17	82.17	82.17	2,629
2023-12-28	84.70	84.70	84.70	84.70	1,377
2023-12-27	84.70	84.70	84.70	84.70	6,852
2023-12-26	84.70	84.70	84.70	84.70	0
2023-12-25	84.70	84.70	84.70	84.70	0
2023-12-22	84.70	84.70	84.70	84.70	4,365
2023-12-21	84.70	84.70	84.70	84.70	1,819
2023-12-20	87.03	87.03	87.03	87.03	67,665
2023-12-19	81.82	81.82	81.82	81.82	9,209
2023-12-18	81.82	81.82	81.82	81.82	6,122
2023-12-15	81.82	81.82	81.82	81.82	8,654
2023-12-14	79.22	79.22	79.22	79.22	4,978
2023-12-13	79.22	79.22	79.22	79.22	6,310
2023-12-12	78.91	78.91	78.91	78.91	13,216
2023-12-11	78.91	78.91	78.91	78.91	20,581
2023-12-08	78.91	78.91	78.91	78.91	3,172
2023-12-07	78.91	78.91	78.91	78.91	990
2023-12-06	82.44	82.44	82.44	82.44	1,779
2023-12-05	82.44	82.44	82.44	82.44	2,695
2023-12-04	79.27	79.27	79.27	79.27	5,773
2023-12-01	79.27	79.27	79.27	79.27	8,010
2023-11-30	76.16	76.16	76.16	76.16	2,082
2023-11-29	74.34	74.34	74.34	74.34	8,265
2023-11-28	74.34	74.34	74.34	74.34	3,248
2023-11-27	74.93	74.93	74.93	74.93	6,096
2023-11-24	71.50	71.50	71.50	71.50	1,726
2023-11-23	71.50	71.50	71.50	71.50	0
2023-11-22	71.50	71.50	71.50	71.50	5,757
2023-11-21	71.50	71.50	71.50	71.50	2,084
2023-11-20	71.50	71.50	71.50	71.50	6,532
2023-11-17	72.51	72.51	72.51	72.51	4,643
2023-11-16	65.72	65.72	65.72	65.72	9,460
2023-11-15	65.72	65.72	65.72	65.72	14,702
2023-11-14	65.72	65.72	65.72	65.72	1,697
2023-11-13	63.66	63.66	63.66	63.66	1,320
2023-11-10	63.52	63.52	63.52	63.52	2,668
2023-11-09	63.52	63.52	63.52	63.52	4,285
2023-11-08	63.52	63.52	63.52	63.52	2,273
2023-11-07	64.83	64.83	64.83	64.83	3,066
2023-11-06	62.87	62.87	62.87	62.87	19,525
2023-11-03	62.87	62.87	62.87	62.87	5,849
2023-11-02	62.87	62.87	62.87	62.87	12,174
2023-11-01	60.63	60.63	60.63	60.63	10,707
2023-10-31	60.63	60.63	60.63	60.63	2,500
2023-10-30	62.84	62.84	62.84	62.84	3,810
2023-10-27	62.84	62.84	62.84	62.84	1,351
2023-10-26	65.90	65.90	65.90	65.90	2,737
2023-10-25	65.90	65.90	65.90	65.90	2,434
2023-10-24	65.90	65.90	65.90	65.90	3,095
2023-10-23	64.52	64.52	64.52	64.52	2,056
2023-10-20	64.78	64.78	64.78	64.78	4,153
2023-10-19	65.29	65.29	65.29	65.29	1,440
2023-10-18	65.29	65.29	65.29	65.29	3,643
2023-10-17	65.29	65.29	65.29	65.29	11,519
2023-10-16	65.29	65.29	65.29	65.29	3,214
2023-10-13	64.76	64.76	64.76	64.76	2,882
2023-10-12	63.07	63.07	63.07	63.07	2,072
2023-10-11	63.07	63.07	63.07	63.07	1,051
2023-10-10	63.07	63.07	63.07	63.07	1,981
2023-10-09	63.07	63.07	63.07	63.07	1,690
2023-10-06	63.07	63.07	63.07	63.07	1,105
2023-10-05	62.34	62.34	62.34	62.34	1,439
2023-10-04	63.07	63.07	63.07	63.07	4,445
2023-10-03	63.07	63.07	63.07	63.07	1,961
2023-10-02	64.93	64.93	64.93	64.93	3,560
2023-09-29	66.34	66.34	66.34	66.34	3,052
2023-09-28	62.47	62.47	62.47	62.47	2,068
2023-09-27	61.87	61.87	61.87	61.87	6,823
2023-09-26	62.37	62.37	62.37	62.37	12,332
2023-09-25	64.52	64.52	64.52	64.52	7,899
2023-09-22	64.69	64.69	64.69	64.69	3,349
2023-09-21	64.72	64.72	64.72	64.72	12,408
2023-09-20	66.42	66.42	66.42	66.42	2,528
2023-09-19	64.05	64.05	64.05	64.05	6,739
2023-09-18	65.44	65.44	65.44	65.44	1,600
2023-09-15	65.44	65.44	65.44	65.44	10,219
2023-09-14	67.20	67.20	67.20	67.20	10,658
2023-09-13	65.05	65.05	65.05	65.05	2,735
2023-09-12	64.85	64.85	64.85	64.85	4,876
2023-09-11	65.41	65.41	65.41	65.41	4,868
2023-09-08	67.29	67.29	67.29	67.29	5,693
2023-09-07	69.80	69.80	69.80	69.80	3,256
2023-09-06	73.54	73.54	73.54	73.54	1,721
2023-09-05	73.54	73.54	73.54	73.54	9,835
2023-09-04	74.76	74.76	74.76	74.76	0
2023-09-01	75.43	75.43	75.43	75.43	952
2023-08-31	73.87	73.87	73.87	73.87	1,781
2023-08-30	73.63	73.63	73.63	73.63	1,279
2023-08-29	73.24	73.24	73.24	73.24	997
2023-08-28	71.86	71.86	71.86	71.86	0
2023-08-25	71.86	71.86	71.86	71.86	13,864
2023-08-24	74.40	74.40	74.40	74.40	55,646
2023-08-23	74.40	74.40	74.40	74.40	8,298
2023-08-22	73.31	73.31	73.31	73.31	797
2023-08-21	73.61	73.61	73.61	73.61	901
2023-08-18	73.96	73.96	73.96	73.96	718
2023-08-17	75.80	75.80	75.80	75.80	1,590
2023-08-16	76.95	76.95	76.95	76.95	848
2023-08-15	76.95	76.95	76.95	76.95	48,031
2023-08-14	77.36	77.36	77.36	77.36	7,628
2023-08-11	76.97	76.97	76.97	76.97	726
2023-08-10	78.75	78.75	78.75	78.75	2,278
2023-08-09	80.44	80.44	80.44	80.44	1,433
2023-08-08	80.67	80.67	80.67	80.67	2,700
2023-08-07	82.92	82.92	82.92	82.92	2,463
2023-08-04	83.44	83.44	83.44	83.44	5,291
2023-08-03	83.98	83.98	83.98	83.98	51,781
2023-08-02	95.09	95.09	95.09	95.09	1,222
2023-08-01	100.37	100.37	100.37	100.37	5,278
2023-07-31	101.53	101.53	101.53	101.53	925
2023-07-28	99.58	99.58	99.58	99.58	13,585
2023-07-27	98.23	98.23	98.23	98.23	759
2023-07-26	96.84	96.84	96.84	96.84	473
2023-07-25	96.84	96.84	96.84	96.84	46
2023-07-24	96.14	96.14	96.14	96.14	1,021
2023-07-21	99.26	99.26	99.26	99.26	15,531
2023-07-20	94.50	94.50	94.50	94.50	1,018
2023-07-19	97.41	97.41	97.41	97.41	7,154
2023-07-18	95.11	95.11	95.11	95.11	10,268
2023-07-17	92.80	92.80	92.80	92.80	1,387
2023-07-14	92.13	92.13	92.13	92.13	12,943
2023-07-13	93.55	93.55	93.55	93.55	1,604
2023-07-12	91.87	91.87	91.87	91.87	3,329
2023-07-11	93.82	93.82	93.82	93.82	11,411
2023-07-10	85.77	85.77	85.77	85.77	6,269
2023-07-07	83.77	83.77	83.77	83.77	2,874
2023-07-06	85.13	85.13	85.13	85.13	5,093
2023-07-05	85.13	85.13	85.13	85.13	2,449
2023-07-04	85.13	85.13	85.13	85.13	0
2023-07-03	85.40	85.40	85.40	85.40	2,755
2023-06-30	84.25	84.25	84.25	84.25	757
2023-06-29	86.83	86.83	86.83	86.83	1,002
2023-06-28	87.98	87.98	87.98	87.98	22,139
2023-06-27	87.31	87.31	87.31	87.31	1,368
2023-06-26	86.84	86.84	86.84	86.84	1,458
2023-06-23	91.15	91.15	91.15	91.15	992
2023-06-22	95.51	95.51	95.51	95.51	6,029
2023-06-21	95.51	95.51	95.51	95.51	458
2023-06-20	95.17	95.17	95.17	95.17	3,376
2023-06-19	96.46	96.46	96.46	96.46	75
2023-06-16	94.56	94.56	94.56	94.56	1,293
2023-06-15	93.71	93.71	93.71	93.71	1,645
2023-06-14	90.07	90.07	90.07	90.07	4,945
2023-06-13	90.07	90.07	90.07	90.07	592
2023-06-12	89.01	89.01	89.01	89.01	3,055
2023-06-09	91.44	91.44	91.44	91.44	3,035
2023-06-08	86.26	86.26	86.26	86.26	2,852
2023-06-07	88.94	88.94	88.94	88.94	2,089
2023-06-06	90.85	90.85	90.85	90.85	3,513
2023-06-05	86.16	86.16	86.16	86.16	31,710
2023-06-02	83.96	83.96	83.96	83.96	2,229
2023-06-01	80.65	80.65	80.65	80.65	1,969
2023-05-31	82.20	82.20	82.20	82.20	11,543
2023-05-30	83.15	83.15	83.15	83.15	1,779
2023-05-29	85.39	85.39	85.39	85.39	0
2023-05-26	85.39	85.39	85.39	85.39	2,671
2023-05-25	85.81	85.81	85.81	85.81	2,834
2023-05-24	90.00	90.00	90.00	90.00	6,569
2023-05-23	90.00	90.00	90.00	90.00	3,890
2023-05-22	89.98	89.98	89.98	89.98	725
2023-05-19	90.54	90.54	90.54	90.54	537
2023-05-18	92.70	92.70	92.70	92.70	822
2023-05-17	93.24	93.24	93.24	93.24	1,643
2023-05-16	96.42	96.42	96.42	96.42	1,423
2023-05-15	96.06	96.06	96.06	96.06	925
2023-05-12	96.90	96.90	96.90	96.90	6,885
2023-05-11	95.27	95.27	95.27	95.27	1,304
2023-05-10	94.54	94.54	94.54	94.54	1,192
2023-05-09	93.90	93.90	93.90	93.90	2,487
2023-05-08	93.90	93.90	93.90	93.90	0
2023-05-05	93.90	93.90	93.90	93.90	1,267
2023-05-04	93.27	93.27	93.27	93.27	4,418
2023-05-03	99.69	99.69	99.69	99.69	3,721
2023-05-02	95.79	95.79	95.79	95.79	2,493
2023-05-01	99.82	99.82	99.82	99.82	0
2023-04-28	99.82	99.82	99.82	99.82	1,132
2023-04-27	100.04	100.04	100.04	100.04	433
2023-04-26	99.22	99.22	99.22	99.22	764
2023-04-25	101.59	101.59	101.59	101.59	1,656
2023-04-24	102.62	102.62	102.62	102.62	1,309
2023-04-21	102.91	102.91	102.91	102.91	618
2023-04-20	103.53	103.53	103.53	103.53	924
2023-04-19	101.13	101.13	101.13	101.13	647
2023-04-18	102.46	102.46	102.46	102.46	801
2023-04-17	103.13	103.13	103.13	103.13	464
2023-04-14	101.77	101.77	101.77	101.77	288
2023-04-13	101.62	101.62	101.62	101.62	453
2023-04-12	110.96	110.96	110.96	110.96	3,500
2023-04-11	110.96	110.96	110.96	110.96	4,473
2023-04-10	103.81	103.81	103.81	103.81	0
2023-04-07	103.81	103.81	103.81	103.81	0
2023-04-06	103.81	103.81	103.81	103.81	1,389
2023-04-05	106.40	106.40	106.40	106.40	430
2023-04-04	111.13	111.13	111.13	111.13	2,332
2023-04-03	107.68	107.68	107.68	107.68	641
2023-03-31	111.28	111.28	111.28	111.28	1,118
2023-03-30	109.20	109.20	109.20	109.20	1,274
2023-03-29	106.61	106.61	106.61	106.61	705
2023-03-28	106.05	106.05	106.05	106.05	1,022
2023-03-27	103.95	103.95	103.95	103.95	812
2023-03-24	106.40	106.40	106.40	106.40	652
2023-03-23	116.22	116.22	116.22	116.22	2,712
2023-03-22	112.81	112.81	112.81	112.81	10,364
2023-03-21	111.91	111.91	111.91	111.91	1,273
2023-03-20	105.96	105.96	105.96	105.96	752
2023-03-17	104.49	104.49	104.49	104.49	3,879
2023-03-16	104.11	104.11	104.11	104.11	4,220
2023-03-15	103.82	103.82	103.82	103.82	2,999
2023-03-14	102.58	102.58	102.58	102.58	2,248
2023-03-13	104.15	104.15	104.15	104.15	1,838
2023-03-10	105.25	105.25	105.25	105.25	1,285
2023-03-09	107.90	107.90	107.90	107.90	3,732
2023-03-08	111.46	111.46	111.46	111.46	2,093
2023-03-07	121.52	121.52	121.52	121.52	149
2023-03-06	121.95	121.95	121.95	121.95	2,583
2023-03-03	121.97	121.97	121.97	121.97	497
2023-03-02	119.43	119.43	119.43	119.43	354
2023-03-01	117.19	117.19	117.19	117.19	11,150
2023-02-28	121.29	121.29	121.29	121.29	611
2023-02-27	121.48	121.48	121.48	121.48	8,251
2023-02-24	126.03	126.03	126.03	126.03	6,956
2023-02-23	125.10	125.10	125.10	125.10	2,424
2023-02-22	128.08	128.08	128.08	128.08	892
2023-02-21	125.58	125.58	125.58	125.58	675
2023-02-20	127.80	127.80	127.80	127.80	0
2023-02-17	133.58	133.58	133.58	133.58	2,232
2023-02-16	139.76	139.76	139.76	139.76	1,826
2023-02-15	139.43	139.43	139.43	139.43	579
2023-02-14	132.62	132.62	132.62	132.62	457
2023-02-13	132.99	132.99	132.99	132.99	769
2023-02-10	132.67	132.67	132.67	132.67	792
2023-02-09	140.08	140.08	140.08	140.08	1,485
2023-02-08	143.32	143.32	143.32	143.32	657
2023-02-07	143.14	143.14	143.14	143.14	1,747
2023-02-06	145.64	145.64	145.64	145.64	918
2023-02-03	150.20	150.20	150.20	150.20	1,458
2023-02-02	147.06	147.06	147.06	147.06	3,614
2023-02-01	136.11	136.11	136.11	136.11	1,378
2023-01-31	138.55	138.55	138.55	138.55	1,375
2023-01-30	137.87	137.87	137.87	137.87	574
2023-01-27	135.38	135.38	135.38	135.38	2,285
2023-01-26	135.38	135.38	135.38	135.38	1,068
2023-01-25	134.51	134.51	134.51	134.51	169
2023-01-24	139.18	139.18	139.18	139.18	686
2023-01-23	139.54	139.54	139.54	139.54	798
2023-01-20	131.65	131.65	131.65	131.65	681
2023-01-19	128.76	128.76	128.76	128.76	429
2023-01-18	131.16	131.16	131.16	131.16	357
2023-01-17	135.20	135.20	135.20	135.20	2,454
2023-01-16	134.96	134.96	134.96	134.96	0
2023-01-13	135.09	135.09	135.09	135.09	1,098
2023-01-12	129.94	129.94	129.94	129.94	906
2023-01-11	133.04	133.04	133.04	133.04	1,233
2023-01-10	123.50	123.50	123.50	123.50	54
2023-01-09	123.09	123.09	123.09	123.09	908
2023-01-06	118.26	118.26	118.26	118.26	435
2023-01-05	118.70	118.70	118.70	118.70	452
2023-01-04	114.82	114.82	114.82	114.82	1,382
2023-01-03	113.36	113.36	113.36	113.36	1,305
2023-01-02	118.89	118.89	118.89	118.89	0
2022-12-30	123.59	123.59	123.59	123.59	27
2022-12-29	123.59	123.59	123.59	123.59	379
2022-12-28	120.23	120.23	120.23	120.23	280
2022-12-27	126.54	126.54	126.54	126.54	0
2022-12-26	126.54	126.54	126.54	126.54	0
2022-12-23	126.06	126.06	126.06	126.06	712
2022-12-22	126.81	126.81	126.81	126.81	386
2022-12-21	126.93	126.93	126.93	126.93	637
2022-12-20	127.44	127.44	127.44	127.44	467
2022-12-19	127.09	127.09	127.09	127.09	1,997
2022-12-16	126.32	126.32	126.32	126.32	110
2022-12-15	126.30	126.30	126.30	126.30	40,870
2022-12-14	133.00	133.00	133.00	133.00	1,880
2022-12-13	131.43	131.43	131.43	131.43	4,171
2022-12-12	126.24	126.24	126.24	126.24	1,123
2022-12-09	130.45	130.45	130.45	130.45	1,178
2022-12-08	134.42	134.42	134.42	134.42	10,963
2022-12-07	131.02	131.02	131.02	131.02	945
2022-12-06	135.74	135.74	135.74	135.74	1,887
2022-12-05	141.00	141.00	141.00	141.00	890
2022-12-02	139.93	139.93	139.93	139.93	998
2022-12-01	137.24	137.24	137.24	137.24	2,862
2022-11-30	125.51	125.51	125.51	125.51	12,681
2022-11-29	120.06	120.06	120.06	120.06	746
2022-11-28	120.38	120.38	120.38	120.38	1,256
2022-11-25	119.70	119.70	119.70	119.70	1,031
2022-11-24	120.63	120.63	120.63	120.63	0
2022-11-23	118.73	118.73	118.73	118.73	150
2022-11-22	113.33	113.33	113.33	113.33	3,490
2022-11-21	113.33	113.33	113.33	113.33	717
2022-11-18	113.33	113.33	113.33	113.33	832
2022-11-17	114.54	114.54	114.54	114.54	1,116
2022-11-16	120.06	120.06	120.06	120.06	1,036
2022-11-15	127.00	127.00	127.00	127.00	7,853
2022-11-14	120.02	120.02	120.02	120.02	1,015
2022-11-11	111.83	111.83	111.83	111.83	740
2022-11-10	105.34	105.34	105.34	105.34	224
2022-11-09	97.80	97.80	97.80	97.80	350
2022-11-08	102.28	102.28	102.28	102.28	654
2022-11-07	96.12	96.12	96.12	96.12	400
2022-11-04	94.14	94.14	94.14	94.14	1,008
2022-11-03	103.11	103.11	103.11	103.11	8,315
2022-11-02	90.76	90.76	90.76	90.76	1,979
2022-11-01	92.38	92.38	92.38	92.38	331
2022-10-31	96.18	96.18	96.18	96.18	361
2022-10-28	95.23	95.23	95.23	95.23	941
2022-10-27	103.11	103.11	103.11	103.11	181
2022-10-26	104.53	104.53	104.53	104.53	299
2022-10-25	101.76	101.76	101.76	101.76	610
2022-10-24	100.24	100.24	100.24	100.24	899
2022-10-21	94.91	94.91	94.91	94.91	176
2022-10-20	97.47	97.47	97.47	97.47	353
2022-10-19	96.21	96.21	96.21	96.21	941
2022-10-18	101.93	101.93	101.93	101.93	116
2022-10-17	98.29	98.29	98.29	98.29	421
2022-10-14	95.08	95.08	95.08	95.08	358
2022-10-13	95.22	95.22	95.22	95.22	924
2022-10-12	105.48	105.48	105.48	105.48	3,192
2022-10-11	108.18	108.18	108.18	108.18	239
2022-10-10	109.55	109.55	109.55	109.55	521
2022-10-07	112.17	112.17	112.17	112.17	3,261
2022-10-06	113.59	113.59	113.59	113.59	432
2022-10-05	107.77	107.77	107.77	107.77	649
2022-10-04	107.84	107.84	107.84	107.84	747
2022-10-03	104.10	104.10	104.10	104.10	358
2022-09-30	102.52	102.52	102.52	102.52	909
2022-09-29	98.31	98.31	98.31	98.31	167
2022-09-28	99.44	99.44	99.44	99.44	1,002
2022-09-27	96.08	96.08	96.08	96.08	4,065
2022-09-26	94.42	94.42	94.42	94.42	211
2022-09-23	97.28	97.28	97.28	97.28	369
2022-09-22	98.28	98.28	98.28	98.28	6,278
2022-09-21	105.47	105.47	105.47	105.47	2,930
2022-09-20	109.40	109.40	109.40	109.40	182
2022-09-19	109.23	109.23	109.23	109.23	0
2022-09-16	109.23	109.23	109.23	109.23	134
2022-09-15	111.31	111.31	111.31	111.31	29
2022-09-14	106.47	106.47	106.47	106.47	170
2022-09-13	108.84	108.84	108.84	108.84	1,099
2022-09-12	111.42	111.42	111.42	111.42	392
2022-09-09	110.09	110.09	110.09	110.09	661
2022-09-08	108.02	108.02	108.02	108.02	71
2022-09-07	106.04	106.04	106.04	106.04	480
2022-09-06	106.22	106.22	106.22	106.22	249
2022-09-05	108.10	108.10	108.10	108.10	0
2022-09-02	104.52	104.52	104.52	104.52	1,596
2022-09-01	101.94	101.94	101.94	101.94	871
2022-08-31	105.45	105.45	105.45	105.45	241
2022-08-30	105.19	105.19	105.19	105.19	1,092
2022-08-29	105.38	105.38	105.38	105.38	0
2022-08-26	109.76	109.76	109.76	109.76	181
2022-08-25	107.77	107.77	107.77	107.77	1,235
2022-08-24	106.86	106.86	106.86	106.86	156
2022-08-23	103.41	103.41	103.41	103.41	429
2022-08-22	105.45	105.45	105.45	105.45	534
2022-08-19	106.66	106.66	106.66	106.66	1,306
2022-08-18	113.54	113.54	113.54	113.54	424
2022-08-17	117.43	117.43	117.43	117.43	429
2022-08-16	120.36	120.36	120.36	120.36	821
2022-08-15	118.26	118.26	118.26	118.26	741
2022-08-12	119.20	119.20	119.20	119.20	685
2022-08-11	116.33	116.33	116.33	116.33	709
2022-08-10	114.16	114.16	114.16	114.16	918
2022-08-09	108.92	108.92	108.92	108.92	5,547
2022-08-08	113.29	113.29	113.29	113.29	1,499
2022-08-05	108.75	108.75	108.75	108.75	351
2022-08-04	108.10	108.10	108.10	108.10	195
2022-08-03	107.22	107.22	107.22	107.22	737
2022-08-02	103.05	103.05	103.05	103.05	2,485
2022-08-01	103.65	103.65	103.65	103.65	2,523
2022-07-29	102.93	102.93	102.93	102.93	2,396
2022-07-28	105.08	105.08	105.08	105.08	14,736
2022-07-27	96.44	96.44	96.44	96.44	428
2022-07-26	92.14	92.14	92.14	92.14	440
2022-07-25	95.98	95.98	95.98	95.98	1,211
2022-07-22	99.12	99.12	99.12	99.12	904
2022-07-21	95.00	95.00	95.00	95.00	939
2022-07-20	91.66	91.66	91.66	91.66	1,210
2022-07-19	85.64	85.64	85.64	85.64	85
2022-07-18	84.41	84.41	84.41	84.41	471
2022-07-15	81.23	81.23	81.23	81.23	8
2022-07-14	79.55	79.55	79.55	79.55	477
2022-07-13	84.54	84.54	84.54	84.54	608
2022-07-12	86.88	86.88	86.88	86.88	21,296
2022-07-11	85.45	85.45	85.45	85.45	130
2022-07-08	90.22	90.22	90.22	90.22	543
2022-07-07	86.42	86.42	86.42	86.42	184
2022-07-06	86.80	86.80	86.80	86.80	953
2022-07-05	86.61	86.61	86.61	86.61	901
2022-07-04	78.74	78.74	78.74	78.74	0
2022-07-01	78.74	78.74	78.74	78.74	2,790
2022-06-30	72.45	72.45	72.45	72.45	4,265
2022-06-29	74.70	74.70	74.70	74.70	2,713
2022-06-28	76.29	76.29	76.29	76.29	1,146
2022-06-27	78.85	78.85	78.85	78.85	548
2022-06-24	81.46	81.46	81.46	81.46	768
2022-06-23	78.51	78.51	78.51	78.51	534
2022-06-22	74.24	74.24	74.24	74.24	726
2022-06-21	72.48	72.48	72.48	72.48	380
2022-06-20	72.44	72.44	72.44	72.44	0
2022-06-17	72.44	72.44	72.44	72.44	142
2022-06-16	67.26	67.26	67.26	67.26	1,231
2022-06-15	74.66	74.66	74.66	74.66	106
2022-06-14	73.30	73.30	73.30	73.30	399
2022-06-13	71.90	71.90	71.90	71.90	1,359
2022-06-10	75.76	75.76	75.76	75.76	864
2022-06-09	84.24	84.24	84.24	84.24	380
2022-06-08	85.62	85.62	85.62	85.62	247
2022-06-07	81.00	81.00	81.00	81.00	310
2022-06-06	83.41	83.41	83.41	83.41	512
2022-06-03	83.11	83.11	83.11	83.11	0
2022-06-02	83.11	83.11	83.11	83.11	0
2022-06-01	83.11	83.11	83.11	83.11	90
2022-05-31	82.61	82.61	82.61	82.61	20,352
2022-05-30	82.15	82.15	82.15	82.15	0
2022-05-27	81.77	81.77	81.77	81.77	165
2022-05-26	76.20	76.20	76.20	76.20	144
2022-05-25	72.39	72.39	72.39	72.39	748
2022-05-24	70.84	70.84	70.84	70.84	598
2022-05-23	74.03	74.03	74.03	74.03	1,037
2022-05-20	76.78	76.78	76.78	76.78	386
2022-05-19	80.26	80.26	80.26	80.26	907
2022-05-18	79.41	79.41	79.41	79.41	2,848
2022-05-17	91.17	91.17	91.17	91.17	229
2022-05-16	91.17	91.17	91.17	91.17	485
2022-05-13	91.23	91.23	91.23	91.23	945
2022-05-12	86.08	86.08	86.08	86.08	1,730
2022-05-11	83.94	83.94	83.94	83.94	548
2022-05-10	83.94	83.94	83.94	83.94	7,899
2022-05-09	83.24	83.24	83.24	83.24	6,225
2022-05-06	88.27	88.27	88.27	88.27	1,542
2022-05-05	92.72	92.72	92.72	92.72	2,937
2022-05-04	98.09	98.09	98.09	98.09	659
2022-05-03	102.73	102.73	102.73	102.73	2,081
2022-05-02	96.93	96.93	96.93	96.93	0
2022-04-29	98.99	98.99	98.99	98.99	212
2022-04-28	96.71	96.71	96.71	96.71	808
2022-04-27	98.35	98.35	98.35	98.35	25,920
2022-04-26	99.73	99.73	99.73	99.73	747
2022-04-25	99.64	99.64	99.64	99.64	366
2022-04-22	100.32	100.32	100.32	100.32	1,274
2022-04-21	102.27	102.27	102.27	102.27	479
2022-04-20	104.97	104.97	104.97	104.97	1,804
2022-04-19	117.83	117.83	117.83	117.83	1,246
2022-04-18	114.57	114.57	114.57	114.57	0
2022-04-15	114.57	114.57	114.57	114.57	0
2022-04-14	114.57	114.57	114.57	114.57	686
2022-04-13	116.43	116.43	116.43	116.43	47
2022-04-12	116.67	116.67	116.67	116.67	33,771
2022-04-11	118.05	118.05	118.05	118.05	1,069
2022-04-08	119.44	119.44	119.44	119.44	777
2022-04-07	119.82	119.82	119.82	119.82	668
2022-04-06	122.27	122.27	122.27	122.27	1,234
2022-04-05	131.94	131.94	131.94	131.94	465
2022-04-04	132.74	132.74	132.74	132.74	495
2022-04-01	126.49	126.49	126.49	126.49	993
2022-03-31	129.79	129.79	129.79	129.79	1,206
2022-03-30	137.12	137.12	137.12	137.12	3,021
2022-03-29	141.50	141.50	141.50	141.50	1,498
2022-03-28	132.95	132.95	132.95	132.95	6,772
2022-03-25	131.88	131.88	131.88	131.88	1,333
2022-03-24	140.85	140.85	140.85	140.85	1,184
2022-03-23	147.85	147.85	147.85	147.85	384
2022-03-22	147.41	147.41	147.41	147.41	1,608
2022-03-21	140.45	140.45	140.45	140.45	773
2022-03-18	147.09	147.09	147.09	147.09	722
2022-03-17	137.37	137.37	137.37	137.37	1,748
2022-03-16	129.67	129.67	129.67	129.67	1,638
2022-03-15	121.59	121.59	121.59	121.59	295
2022-03-14	119.44	119.44	119.44	119.44	160
2022-03-11	123.28	123.28	123.28	123.28	850
2022-03-10	136.16	136.16	136.16	136.16	2,251
2022-03-09	142.70	142.70	142.70	142.70	1,121
2022-03-08	137.20	137.20	137.20	137.20	949
2022-03-07	141.49	141.49	141.49	141.49	1,138
2022-03-04	151.80	151.80	151.80	151.80	737
2022-03-03	157.69	157.69	157.69	157.69	1,199
2022-03-02	158.51	158.51	158.51	158.51	1,670
2022-03-01	158.26	158.26	158.26	158.26	1,524
2022-02-28	155.57	155.57	155.57	155.57	1,749
2022-02-25	146.80	146.80	146.80	146.80	6,972
2022-02-24	122.79	122.79	122.79	122.79	1,832
2022-02-23	121.79	121.79	121.79	121.79	880
2022-02-22	123.42	123.42	123.42	123.42	7,034
2022-02-21	128.15	128.15	128.15	128.15	0
2022-02-18	126.96	126.96	126.96	126.96	493
2022-02-17	135.17	135.17	135.17	135.17	782
2022-02-16	140.52	140.52	140.52	140.52	7,604
2022-02-15	147.51	147.51	147.51	147.51	4,144
2022-02-14	144.10	144.10	144.10	144.10	3,483
2022-02-11	142.76	142.76	142.76	142.76	4,250
2022-02-10	146.46	146.46	146.46	146.46	2,099
2022-02-09	145.34	145.34	145.34	145.34	540
2022-02-08	135.80	135.80	135.80	135.80	208
2022-02-07	135.80	135.80	135.80	135.80	426
2022-02-04	130.79	130.79	130.79	130.79	18,069
2022-02-03	128.23	128.23	128.23	128.23	17,135
2022-02-02	141.34	141.34	141.34	141.34	4,955
2022-02-01	153.65	153.65	153.65	153.65	774
2022-01-31	155.07	155.07	155.07	155.07	3,619
2022-01-28	143.19	143.19	143.19	143.19	7,986
2022-01-27	145.21	145.21	145.21	145.21	408
2022-01-26	149.24	149.24	149.24	149.24	354
2022-01-25	144.25	144.25	144.25	144.25	9,473
2022-01-24	139.07	139.07	139.07	139.07	3,134
2022-01-21	155.81	155.81	155.81	155.81	9,198
2022-01-20	168.29	168.29	168.29	168.29	6,728
2022-01-19	164.39	164.39	164.39	164.39	5,823
2022-01-18	164.12	164.12	164.12	164.12	24,983
2022-01-17	162.78	162.78	162.78	162.78	0
2022-01-14	162.78	162.78	162.78	162.78	5,806
2022-01-13	172.26	172.26	172.26	172.26	3,026
2022-01-12	175.86	175.86	175.86	175.86	1,916
2022-01-11	183.03	183.03	183.03	183.03	1,833
2022-01-10	177.33	177.33	177.33	177.33	4,469
2022-01-07	187.66	187.66	187.66	187.66	867
2022-01-06	193.28	193.28	193.28	193.28	1,037
2022-01-05	197.02	197.02	197.02	197.02	1,721
2022-01-04	196.79	196.79	196.79	196.79	2,620
2022-01-03	223.56	223.56	223.56	223.56	0
2021-12-31	223.56	223.56	223.56	223.56	157
2021-12-30	225.51	225.51	225.51	225.51	190
2021-12-29	217.16	217.16	217.16	217.16	293
2021-12-28	225.14	225.14	225.14	225.14	0
2021-12-27	225.14	225.14	225.14	225.14	0
2021-12-24	225.14	225.14	225.14	225.14	0
2021-12-23	225.14	225.14	225.14	225.14	1,825
2021-12-22	223.73	223.73	223.73	223.73	152
2021-12-21	219.05	219.05	219.05	219.05	228
2021-12-20	218.56	218.56	218.56	218.56	255
2021-12-17	226.70	226.70	226.70	226.70	1,361
2021-12-16	215.80	215.80	215.80	215.80	2,651
2021-12-15	217.56	217.56	217.56	217.56	1,219
2021-12-14	210.24	210.24	210.24	210.24	2,187
2021-12-13	216.28	216.28	216.28	216.28	2,736
2021-12-10	225.15	225.15	225.15	225.15	213
2021-12-09	240.03	240.03	240.03	240.03	544
2021-12-08	246.89	246.89	246.89	246.89	1,341
2021-12-07	240.88	240.88	240.88	240.88	1,332
2021-12-06	223.45	223.45	223.45	223.45	1,580
2021-12-03	227.01	227.01	227.01	227.01	1,174
2021-12-02	251.68	251.68	251.68	251.68	1,770
2021-12-01	264.03	264.03	264.03	264.03	692
2021-11-30	281.15	281.15	281.15	281.15	375
2021-11-29	285.54	285.54	285.54	285.54	866
2021-11-26	293.75	293.75	293.75	293.75	1,901
2021-11-25	295.56	295.56	295.56	295.56	0
2021-11-24	295.56	295.56	295.56	295.56	315
2021-11-23	282.37	282.37	282.37	282.37	1,793
2021-11-22	277.97	277.97	277.97	277.97	1,959
2021-11-19	295.10	295.10	295.10	295.10	1,139
2021-11-18	288.47	288.47	288.47	288.47	285
2021-11-17	283.38	283.38	283.38	283.38	52,461
2021-11-16	287.53	287.53	287.53	287.53	1,537
2021-11-15	275.83	275.83	275.83	275.83	3,952
2021-11-12	268.06	268.06	268.06	268.06	956
2021-11-11	253.53	253.53	253.53	253.53	211
2021-11-10	255.10	255.10	255.10	255.10	350
2021-11-09	259.36	259.36	259.36	259.36	1,585
2021-11-08	260.24	260.24	260.24	260.24	1,003
2021-11-05	260.51	260.51	260.51	260.51	620
2021-11-04	278.48	278.48	278.48	278.48	3,971
2021-11-03	238.74	238.74	238.74	238.74	2,708
2021-11-02	238.07	238.07	238.07	238.07	334
2021-11-01	243.98	243.98	243.98	243.98	2,038
2021-10-29	251.51	251.51	251.51	251.51	720
2021-10-28	241.18	241.18	241.18	241.18	1,090
2021-10-27	246.21	246.21	246.21	246.21	1,162
2021-10-26	250.39	250.39	250.39	250.39	2,074
2021-10-25	248.05	248.05	248.05	248.05	843
2021-10-22	239.57	239.57	239.57	239.57	568
2021-10-21	236.53	236.53	236.53	236.53	782
2021-10-20	227.71	227.71	227.71	227.71	897
2021-10-19	226.81	226.81	226.81	226.81	762
2021-10-18	230.71	230.71	230.71	230.71	397
2021-10-15	219.25	219.25	219.25	219.25	319
2021-10-14	217.57	217.57	217.57	217.57	1,241
2021-10-13	214.58	214.58	214.58	214.58	455
2021-10-12	209.75	209.75	209.75	209.75	559
2021-10-11	216.97	216.97	216.97	216.97	674
2021-10-08	216.97	216.97	216.97	216.97	311
2021-10-07	216.79	216.79	216.79	216.79	153
2021-10-06	207.25	207.25	207.25	207.25	567
2021-10-05	201.23	201.23	201.23	201.23	109
2021-10-04	195.12	195.12	195.12	195.12	632
2021-10-01	201.92	201.92	201.92	201.92	489
2021-09-30	208.39	208.39	208.39	208.39	214
2021-09-29	209.18	209.18	209.18	209.18	100
2021-09-28	211.04	211.04	211.04	211.04	596
2021-09-27	221.97	221.97	221.97	221.97	112
2021-09-24	220.02	220.02	220.02	220.02	439
2021-09-23	221.21	221.21	221.21	221.21	342
2021-09-22	220.40	220.40	220.40	220.40	108
2021-09-21	218.85	218.85	218.85	218.85	612
2021-09-20	220.49	220.49	220.49	220.49	1,248
2021-09-17	224.64	224.64	224.64	224.64	239
2021-09-16	221.98	221.98	221.98	221.98	483
2021-09-15	214.72	214.72	214.72	214.72	86
2021-09-14	216.97	216.97	216.97	216.97	101
2021-09-13	210.96	210.96	210.96	210.96	1,229
2021-09-10	219.12	219.12	219.12	219.12	71
2021-09-09	213.28	213.28	213.28	213.28	441
2021-09-08	217.56	217.56	217.56	217.56	974
2021-09-07	218.22	218.22	218.22	218.22	297
2021-09-06	219.86	219.86	219.86	219.86	0
2021-09-03	219.86	219.86	219.86	219.86	1,002
2021-09-02	215.32	215.32	215.32	215.32	706
2021-09-01	218.63	218.63	218.63	218.63	1,000
2021-08-31	214.00	214.00	214.00	214.00	424
2021-08-30	209.33	209.33	209.33	209.33	0
2021-08-27	209.33	209.33	209.33	209.33	560
2021-08-26	209.28	209.28	209.28	209.28	967
2021-08-25	199.26	199.26	199.26	199.26	157
2021-08-24	199.27	199.27	199.27	199.27	341
2021-08-23	193.66	193.66	193.66	193.66	1,010
2021-08-20	197.27	197.27	197.27	197.27	313
2021-08-19	194.99	194.99	194.99	194.99	2,277
2021-08-18	191.22	191.22	191.22	191.22	636
2021-08-17	193.97	193.97	193.97	193.97	1,608
2021-08-16	190.36	190.36	190.36	190.36	681
2021-08-13	189.48	189.48	189.48	189.48	47,784
2021-08-12	191.72	191.72	191.72	191.72	2,068
2021-08-11	187.42	187.42	187.42	187.42	1,112
2021-08-10	187.42	187.42	187.42	187.42	1,467
2021-08-09	184.77	184.77	184.77	184.77	2,145
2021-08-06	182.44	182.44	182.44	182.44	167
2021-08-05	192.04	192.04	192.04	192.04	11,546
2021-08-04	203.37	203.37	203.37	203.37	450
2021-08-03	190.47	190.47	190.47	190.47	316
2021-08-02	189.48	189.48	189.48	189.48	609
2021-07-30	184.73	184.73	184.73	184.73	984
2021-07-29	203.70	203.70	203.70	203.70	159
2021-07-28	203.70	203.70	203.70	203.70	480
2021-07-27	192.73	192.73	192.73	192.73	985
2021-07-26	205.48	205.48	205.48	205.48	1,147
2021-07-23	209.10	209.10	209.10	209.10	1,259
2021-07-22	199.69	199.69	199.69	199.69	1,473
2021-07-21	192.32	192.32	192.32	192.32	91
2021-07-20	192.26	192.26	192.26	192.26	1,065
2021-07-19	191.08	191.08	191.08	191.08	1,608
2021-07-16	185.90	185.90	185.90	185.90	231
2021-07-15	182.53	182.53	182.53	182.53	587
2021-07-14	184.74	184.74	184.74	184.74	814
2021-07-13	192.26	192.26	192.26	192.26	404
2021-07-12	193.49	193.49	193.49	193.49	1,428
2021-07-09	194.71	194.71	194.71	194.71	231
2021-07-08	193.92	193.92	193.92	193.92	659
2021-07-07	192.82	192.82	192.82	192.82	1,326
2021-07-06	196.90	196.90	196.90	196.90	1,645
2021-07-05	197.16	197.16	197.16	197.16	0
2021-07-02	196.60	196.60	196.60	196.60	815
2021-07-01	200.41	200.41	200.41	200.41	1,048
2021-06-30	205.39	205.39	205.39	205.39	473
2021-06-29	200.73	200.73	200.73	200.73	1,150
2021-06-28	194.53	194.53	194.53	194.53	683
2021-06-25	184.84	184.84	184.84	184.84	1,806
2021-06-24	184.02	184.02	184.02	184.02	801
2021-06-23	180.80	180.80	180.80	180.80	1,919
2021-06-22	177.32	177.32	177.32	177.32	1,438
2021-06-21	169.00	169.00	169.00	169.00	614
2021-06-18	171.90	171.90	171.90	171.90	5,548
2021-06-17	170.32	170.32	170.32	170.32	1,155
2021-06-16	168.62	168.62	168.62	168.62	948
2021-06-15	165.25	165.25	165.25	165.25	1,315
2021-06-14	169.98	169.98	169.98	169.98	722
2021-06-11	165.87	165.87	165.87	165.87	895
2021-06-10	166.91	166.91	166.91	166.91	945
2021-06-09	169.09	169.09	169.09	169.09	884
2021-06-08	168.52	168.52	168.52	168.52	254
2021-06-07	168.09	168.09	168.09	168.09	601
2021-06-04	164.42	164.42	164.42	164.42	639
2021-06-03	167.02	167.02	167.02	167.02	1,557
2021-06-02	171.56	171.56	171.56	171.56	1,010
2021-06-01	164.16	164.16	164.16	164.16	1,468
2021-05-28	166.13	166.13	166.13	166.13	369
2021-05-27	164.85	164.85	164.85	164.85	861
2021-05-26	168.21	168.21	168.21	168.21	665
2021-05-25	169.28	169.28	169.28	169.28	1,520
2021-05-24	166.31	166.31	166.31	166.31	1,320
2021-05-21	168.64	168.64	168.64	168.64	456
2021-05-20	172.31	172.31	172.31	172.31	482
2021-05-19	165.30	165.30	165.30	165.30	636
2021-05-18	168.18	168.18	168.18	168.18	1,174
2021-05-17	162.74	162.74	162.74	162.74	191
2021-05-14	161.01	161.01	161.01	161.01	808
2021-05-13	158.32	158.32	158.32	158.32	956
2021-05-12	160.78	160.78	160.78	160.78	1,221
2021-05-11	169.41	169.41	169.41	169.41	5,902
2021-05-10	169.16	169.16	169.16	169.16	3,333
2021-05-07	163.03	163.03	163.03	163.03	3,279
2021-05-06	158.22	158.22	158.22	158.22	5,280
2021-05-05	187.35	187.35	187.35	187.35	461
2021-05-04	184.53	184.53	184.53	184.53	2,102
2021-04-30	204.44	204.44	204.44	204.44	582
2021-04-29	204.66	204.66	204.66	204.66	1,125
2021-04-28	209.73	209.73	209.73	209.73	496
2021-04-27	207.13	207.13	207.13	207.13	147
2021-04-26	208.05	208.05	208.05	208.05	1,062
2021-04-23	214.70	214.70	214.70	214.70	212
2021-04-22	213.42	213.42	213.42	213.42	122
2021-04-21	209.99	209.99	209.99	209.99	188
2021-04-20	203.94	203.94	203.94	203.94	3,868
2021-04-19	210.45	210.45	210.45	210.45	433
2021-04-16	218.40	218.40	218.40	218.40	628
2021-04-15	218.40	218.40	218.40	218.40	834
2021-04-14	221.77	221.77	221.77	221.77	984
2021-04-13	221.83	221.83	221.83	221.83	1,146
2021-04-12	215.51	215.51	215.51	215.51	987
2021-04-09	217.90	217.90	217.90	217.90	6,250
2021-04-08	214.48	214.48	214.48	214.48	648
2021-04-07	202.33	202.33	202.33	202.33	317
2021-04-06	208.85	208.85	208.85	208.85	1,300
2021-04-01	206.63	206.63	206.63	206.63	598
2021-03-31	203.75	203.75	203.75	203.75	695
2021-03-30	202.76	202.76	202.76	202.76	181
2021-03-29	196.96	196.96	196.96	196.96	1,083
2021-03-26	198.49	198.49	198.49	198.49	297
2021-03-25	199.61	199.61	199.61	199.61	835
2021-03-24	203.69	203.69	203.69	203.69	1,218
2021-03-23	220.18	220.18	220.18	220.18	2,330
2021-03-22	219.84	219.84	219.84	219.84	1,946
2021-03-19	218.98	218.98	218.98	218.98	1,399
2021-03-18	217.45	217.45	217.45	217.45	1,540
2021-03-17	210.74	210.74	210.74	210.74	3,433
2021-03-16	218.94	218.94	218.94	218.94	948
2021-03-15	219.47	219.47	219.47	219.47	1,721
2021-03-12	217.76	217.76	217.76	217.76	5,981
2021-03-11	218.44	218.44	218.44	218.44	5,228
2021-03-10	208.17	208.17	208.17	208.17	4,711
2021-03-09	207.21	207.21	207.21	207.21	3,069
2021-03-08	202.24	202.24	202.24	202.24	2,746
2021-03-05	189.15	189.15	189.15	189.15	8,025
2021-03-04	204.52	204.52	204.52	204.52	4,234
2021-03-03	214.47	214.47	214.47	214.47	3,890
2021-03-02	239.07	239.07	239.07	239.07	2,722
2021-03-01	246.57	246.57	246.57	246.57	2,258
2021-02-26	226.53	226.53	226.53	226.53	13,508
2021-02-25	205.70	205.70	205.70	205.70	982
2021-02-24	209.97	209.97	209.97	209.97	655
2021-02-23	201.11	201.11	201.11	201.11	2,367
2021-02-22	216.89	216.89	216.89	216.89	1,163
2021-02-19	228.33	228.33	228.33	228.33	735
2021-02-18	216.76	216.76	216.76	216.76	781
2021-02-17	218.23	218.23	218.23	218.23	2,118
2021-02-16	228.02	228.02	228.02	228.02	4,310
2021-02-15	234.86	234.86	234.86	234.86	0
2021-02-12	232.44	232.44	232.44	232.44	808
2021-02-11	229.22	229.22	229.22	229.22	1,169
2021-02-10	226.08	226.08	226.08	226.08	1,867
2021-02-09	230.03	230.03	230.03	230.03	1,474
2021-02-08	228.66	228.66	228.66	228.66	3,142
2021-02-05	233.09	233.09	233.09	233.09	4,795
2021-02-04	219.45	219.45	219.45	219.45	2,803
2021-02-03	210.61	210.61	210.61	210.61	1,547
2021-02-02	211.26	211.26	211.26	211.26	2,939
2021-02-01	203.46	203.46	203.46	203.46	1,952
2021-01-29	202.90	202.90	202.90	202.90	829
2021-01-28	200.41	200.41	200.41	200.41	2,224
2021-01-27	199.32	199.32	199.32	199.32	3,262
2021-01-26	207.05	207.05	207.05	207.05	6,121
2021-01-25	212.60	212.60	212.60	212.60	1,994
2021-01-22	211.82	211.82	211.82	211.82	3,662
2021-01-21	217.13	217.13	217.13	217.13	1,944
2021-01-20	216.95	216.95	216.95	216.95	1,663
2021-01-19	216.04	216.04	216.04	216.04	1,311
2021-01-18	202.63	202.63	202.63	202.63	0
2021-01-15	202.23	202.23	202.23	202.23	2,627
2021-01-14	214.14	214.14	214.14	214.14	3,887
2021-01-13	207.00	207.00	207.00	207.00	2,669
2021-01-12	205.83	205.83	205.83	205.83	4,997
2021-01-11	184.01	184.01	184.01	184.01	1,514
2021-01-08	176.50	176.50	176.50	176.50	4,178
2021-01-07	171.39	171.39	171.39	171.39	3,077
2021-01-06	169.81	169.81	169.81	169.81	3,945
2021-01-05	173.78	173.78	173.78	173.78	2,507
2021-01-04	170.37	170.37	170.37	170.37	2,762
2020-12-31	181.75	181.75	181.75	181.75	0
2020-12-30	179.61	179.61	179.61	179.61	3,867
2020-12-29	177.08	177.08	177.08	177.08	3,222
2020-12-24	190.40	190.40	190.40	190.40	0
2020-12-23	193.23	193.23	193.23	193.23	2,725
2020-12-22	195.50	195.50	195.50	195.50	1,747
2020-12-21	189.31	189.31	189.31	189.31	4,410
2020-12-18	186.28	186.28	186.28	186.28	53,236
2020-12-17	189.42	189.42	189.42	189.42	4,794
2020-12-16	179.70	179.70	179.70	179.70	865
2020-12-15	177.53	177.53	177.53	177.53	1,234
2020-12-14	173.53	173.53	173.53	173.53	2,055
2020-12-11	167.04	167.04	167.04	167.04	1,856
2020-12-10	166.59	166.59	166.59	166.59	599
2020-12-09	166.19	166.19	166.19	166.19	31,414
2020-12-08	165.10	165.10	165.10	165.10	6,321
2020-12-07	158.01	158.01	158.01	158.01	3,474
2020-12-04	156.69	156.69	156.69	156.69	2,554
2020-12-03	154.71	154.71	154.71	154.71	799
2020-12-02	154.35	154.35	154.35	154.35	2,565
2020-12-01	156.62	156.62	156.62	156.62	4,954
2020-11-30	158.21	158.21	158.21	158.21	7,539
2020-11-27	156.62	156.62	156.62	156.62	8,185
2020-11-26	144.83	144.83	144.83	144.83	0
2020-11-25	144.93	144.93	144.93	144.93	3,421
2020-11-24	135.03	135.03	135.03	135.03	1,664
2020-11-23	142.60	142.60	142.60	142.60	2,118
2020-11-20	142.44	142.44	142.44	142.44	2,435
2020-11-19	134.56	134.56	134.56	134.56	178
2020-11-18	125.61	125.61	125.61	125.61	458
2020-11-17	126.35	126.35	126.35	126.35	1,062
2020-11-16	125.53	125.53	125.53	125.53	1,372
2020-11-13	127.17	127.17	127.17	127.17	402
2020-11-12	127.82	127.82	127.82	127.82	581
2020-11-11	129.22	129.22	129.22	129.22	640
2020-11-10	120.09	120.09	120.09	120.09	2,342
2020-11-09	133.60	133.60	133.60	133.60	8,900
2020-11-06	142.67	142.67	142.67	142.67	772
2020-11-05	142.56	142.56	142.56	142.56	5,173
2020-11-04	136.10	136.10	136.10	136.10	1,734
2020-11-03	129.69	129.69	129.69	129.69	1,222
2020-11-02	125.58	125.58	125.58	125.58	4,443
2020-10-30	124.28	124.28	124.28	124.28	9,123
2020-10-29	135.48	135.48	135.48	135.48	4,796
2020-10-28	139.30	139.30	139.30	139.30	3,875
2020-10-27	143.56	143.56	143.56	143.56	5,248
2020-10-26	137.05	137.05	137.05	137.05	3,266
2020-10-23	136.88	136.88	136.88	136.88	419
2020-10-22	135.48	135.48	135.48	135.48	1,366
2020-10-21	134.60	134.60	134.60	134.60	3,468
2020-10-20	148.79	148.79	148.79	148.79	401
2020-10-19	149.08	149.08	149.08	149.08	0
2020-10-16	149.08	149.08	149.08	149.08	292
2020-10-15	149.62	149.62	149.62	149.62	1,153
2020-10-14	149.45	149.45	149.45	149.45	3,120
2020-10-13	154.00	154.00	154.00	154.00	3,868
2020-10-12	150.19	150.19	150.19	150.19	3,022
2020-10-09	145.93	145.93	145.93	145.93	2,167
2020-10-08	143.06	143.06	143.06	143.06	2,799
2020-10-07	140.15	140.15	140.15	140.15	199
2020-10-06	137.88	137.88	137.88	137.88	4,977
2020-10-05	135.40	135.40	135.40	135.40	3,866
2020-10-02	129.53	129.53	129.53	129.53	51,205
2020-10-01	129.40	129.40	129.40	129.40	2,938
2020-09-30	124.10	124.10	124.10	124.10	20,298
2020-09-29	123.72	123.72	123.72	123.72	3,338
2020-09-28	121.34	121.34	121.34	121.34	3,084
2020-09-25	115.83	115.83	115.83	115.83	160
2020-09-24	113.69	113.69	113.69	113.69	1,566
2020-09-23	117.70	117.70	117.70	117.70	569
2020-09-22	115.61	115.61	115.61	115.61	609
2020-09-21	113.18	113.18	113.18	113.18	361
2020-09-18	111.55	111.55	111.55	111.55	284
2020-09-17	105.51	105.51	105.51	105.51	814
2020-09-16	111.15	111.15	111.15	111.15	504
2020-09-15	110.36	110.36	110.36	110.36	577
2020-09-14	113.17	113.17	113.17	113.17	572
2020-09-11	113.97	113.97	113.97	113.97	817
2020-04-03	36.64	36.64	36.64	36.64	0
2020-04-02	36.64	36.64	36.64	36.64	835
2020-04-01	36.78	36.78	36.78	36.78	252

Share	Price	Change
Ethernity Net (ENET)	1.05	20%
Hss Hire (HSS)	9.34	16.75%
88 Energy (88E)	0.24	11.63%
Scirocco Energy (SCIR)	0.25	11.11%
Rank (RNK)	75.00	5.63%

Share	Price	Change
Active Energy (AEG)	0.30	-14.29%
Bowleven (BLVN)	0.20	-9.09%
Reabold Resources (RBD)	0.0825	-8.33%
Quiz (QUIZ)	5.00	-5.66%
Sondrel Plc (SND)	3.40	-5.56%

Share	Price	Volume
88 Energy (88E)	0.24	232,605,031
Baron Oil (BOIL)	0.0625	86,731,171
Beacon Energy. (BCE)	0.0525	51,370,447
Premier African Minerals (PREM)	0.185	41,780,613
Bezant Res (BZT)	0.0215	17,453,483