Hp Ord Share History

Hp Ord Share Price history. The following table shows end-of-day data 0J2E historical share prices for Hp 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.

0J2E.L
Share Price 0J2E.L
Charts 0J2E.L
Trades 0J2E.L
History Compare
0J2E.L 0J2E.L
Share News 0J2E.L
RNS 0J2E.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	28.22	28.22	28.22	28.22	3,946
2024-04-25	27.73	27.73	27.73	27.73	4,414
2024-04-24	27.73	27.73	27.73	27.73	9,329
2024-04-23	27.73	27.73	27.73	27.73	903
2024-04-22	27.73	27.73	27.73	27.73	2,915
2024-04-19	27.73	27.73	27.73	27.73	4,742
2024-04-18	27.71	27.71	27.71	27.71	163,643
2024-04-17	28.09	28.09	28.09	28.09	10,946
2024-04-16	28.09	28.09	28.09	28.09	4,543
2024-04-15	28.09	28.09	28.09	28.09	4,979
2024-04-12	28.48	28.48	28.48	28.48	5,430
2024-04-11	28.75	28.75	28.75	28.75	7,744
2024-04-10	29.32	29.32	29.32	29.32	6,236
2024-04-09	29.78	29.78	29.78	29.78	3,439
2024-04-08	29.78	29.78	29.78	29.78	6,534
2024-04-05	29.78	29.78	29.78	29.78	7,035
2024-04-04	29.78	29.78	29.78	29.78	8,290
2024-04-03	29.78	29.78	29.78	29.78	8,951
2024-04-02	29.89	29.89	29.89	29.89	7,625
2024-04-01	29.75	29.75	29.75	29.75	0
2024-03-29	29.75	29.75	29.75	29.75	0
2024-03-28	29.75	29.75	29.75	29.75	3,871
2024-03-27	29.75	29.75	29.75	29.75	5,580
2024-03-26	29.98	29.98	29.98	29.98	4,514
2024-03-25	29.98	29.98	29.98	29.98	3,203
2024-03-22	29.98	29.98	29.98	29.98	11,790
2024-03-21	30.60	30.60	30.60	30.60	5,113
2024-03-20	30.58	30.58	30.58	30.58	4,551
2024-03-19	30.58	30.58	30.58	30.58	631,281
2024-03-18	30.58	30.58	30.58	30.58	17,865
2024-03-15	30.58	30.58	30.58	30.58	2,494
2024-03-14	30.58	30.58	30.58	30.58	6,155
2024-03-13	30.58	30.58	30.58	30.58	7,410
2024-03-12	30.69	30.69	30.69	30.69	4,315
2024-03-11	30.69	30.69	30.69	30.69	3,403
2024-03-08	30.69	30.69	30.69	30.69	6,473
2024-03-07	30.50	30.50	30.50	30.50	9,314
2024-03-06	29.29	29.29	29.29	29.29	7,287
2024-03-05	29.29	29.29	29.29	29.29	7,342
2024-03-04	29.29	29.29	29.29	29.29	4,763
2024-03-01	29.29	29.29	29.29	29.29	11,703
2024-02-29	29.29	29.29	29.29	29.29	15,876
2024-02-28	29.29	29.29	29.29	29.29	10,836
2024-02-27	29.29	29.29	29.29	29.29	5,699
2024-02-26	29.29	29.29	29.29	29.29	4,716
2024-02-23	29.29	29.29	29.29	29.29	1,573
2024-02-22	28.54	28.54	28.54	28.54	3,374
2024-02-21	28.54	28.54	28.54	28.54	3,743
2024-02-20	28.85	28.85	28.85	28.85	4,230
2024-02-19	28.85	28.85	28.85	28.85	0
2024-02-16	28.85	28.85	28.85	28.85	4,955
2024-02-15	28.85	28.85	28.85	28.85	3,380
2024-02-14	28.15	28.15	28.15	28.15	2,229
2024-02-13	28.15	28.15	28.15	28.15	9,995
2024-02-12	28.15	28.15	28.15	28.15	4,508
2024-02-09	28.15	28.15	28.15	28.15	1,968
2024-02-08	28.15	28.15	28.15	28.15	6,663
2024-02-07	28.39	28.39	28.39	28.39	3,127
2024-02-06	28.39	28.39	28.39	28.39	308,654
2024-02-05	28.39	28.39	28.39	28.39	8,234
2024-02-02	28.94	28.94	28.94	28.94	1,558
2024-02-01	28.94	28.94	28.94	28.94	3,167
2024-01-31	28.94	28.94	28.94	28.94	8,931
2024-01-30	29.40	29.40	29.40	29.40	1,717
2024-01-29	29.40	29.40	29.40	29.40	3,526
2024-01-26	29.60	29.60	29.60	29.60	3,410
2024-01-25	29.60	29.60	29.60	29.60	5,538
2024-01-24	29.60	29.60	29.60	29.60	5,806
2024-01-23	29.60	29.60	29.60	29.60	4,480
2024-01-22	29.28	29.28	29.28	29.28	2,467
2024-01-19	28.65	28.65	28.65	28.65	3,202
2024-01-18	28.65	28.65	28.65	28.65	9,810
2024-01-17	29.87	29.87	29.87	29.87	1,834
2024-01-16	29.87	29.87	29.87	29.87	16,455
2024-01-15	29.87	29.87	29.87	29.87	0
2024-01-12	29.87	29.87	29.87	29.87	8,938
2024-01-11	30.20	30.20	30.20	30.20	2,309
2024-01-10	30.20	30.20	30.20	30.20	7,096
2024-01-09	30.93	30.93	30.93	30.93	1,866
2024-01-08	30.93	30.93	30.93	30.93	4,649
2024-01-05	29.75	29.75	29.75	29.75	1,354
2024-01-04	29.75	29.75	29.75	29.75	2,969
2024-01-03	29.75	29.75	29.75	29.75	9,739
2024-01-02	30.09	30.09	30.09	30.09	2,151
2024-01-01	30.09	30.09	30.09	30.09	0
2023-12-29	30.09	30.09	30.09	30.09	2,405
2023-12-28	30.15	30.15	30.15	30.15	4,955
2023-12-27	30.15	30.15	30.15	30.15	1,128
2023-12-26	30.43	30.43	30.43	30.43	0
2023-12-25	30.43	30.43	30.43	30.43	0
2023-12-22	30.43	30.43	30.43	30.43	2,441
2023-12-21	30.43	30.43	30.43	30.43	1,776
2023-12-20	30.43	30.43	30.43	30.43	2,656
2023-12-19	30.43	30.43	30.43	30.43	3,862
2023-12-18	30.43	30.43	30.43	30.43	6,901
2023-12-15	30.53	30.53	30.53	30.53	2,415
2023-12-14	31.00	31.00	31.00	31.00	6,570
2023-12-13	30.28	30.28	30.28	30.28	7,349
2023-12-12	30.28	30.28	30.28	30.28	9,747
2023-12-11	28.58	28.58	28.58	28.58	31,111
2023-12-08	28.58	28.58	28.58	28.58	7,808
2023-12-07	28.58	28.58	28.58	28.58	14,383
2023-12-06	28.58	28.58	28.58	28.58	9,099
2023-12-05	28.85	28.85	28.85	28.85	15,893
2023-12-04	29.45	29.45	29.45	29.45	7,652
2023-12-01	29.45	29.45	29.45	29.45	1,316
2023-11-30	29.38	29.38	29.38	29.38	6,383
2023-11-29	28.45	28.45	28.45	28.45	3,861
2023-11-28	28.45	28.45	28.45	28.45	2,239
2023-11-27	28.45	28.45	28.45	28.45	2,825
2023-11-24	28.69	28.69	28.69	28.69	3,472
2023-11-23	28.69	28.69	28.69	28.69	0
2023-11-22	28.69	28.69	28.69	28.69	29,657
2023-11-21	27.80	27.80	27.80	27.80	16,930
2023-11-20	27.80	27.80	27.80	27.80	6,799
2023-11-17	27.80	27.80	27.80	27.80	2,944
2023-11-16	27.80	27.80	27.80	27.80	9,272
2023-11-15	27.80	27.80	27.80	27.80	2,850
2023-11-14	27.80	27.80	27.80	27.80	12,042
2023-11-13	27.80	27.80	27.80	27.80	17,797
2023-11-10	27.31	27.31	27.31	27.31	4,955
2023-11-09	27.29	27.29	27.29	27.29	1,114
2023-11-08	27.34	27.34	27.34	27.34	935
2023-11-07	27.34	27.34	27.34	27.34	1,239
2023-11-06	27.34	27.34	27.34	27.34	134,173
2023-11-03	27.46	27.46	27.46	27.46	9,623
2023-11-02	26.44	26.44	26.44	26.44	2,948
2023-11-01	26.44	26.44	26.44	26.44	2,667
2023-10-31	25.86	25.86	25.86	25.86	1,002
2023-10-30	25.86	25.86	25.86	25.86	936
2023-10-27	26.10	26.10	26.10	26.10	11,102
2023-10-26	26.10	26.10	26.10	26.10	1,846
2023-10-25	26.10	26.10	26.10	26.10	273,953
2023-10-24	26.73	26.73	26.73	26.73	3,389
2023-10-23	26.73	26.73	26.73	26.73	2,997
2023-10-20	26.73	26.73	26.73	26.73	4,991
2023-10-19	26.73	26.73	26.73	26.73	10,626
2023-10-18	27.16	27.16	27.16	27.16	8,500
2023-10-17	26.75	26.75	26.75	26.75	820
2023-10-16	26.75	26.75	26.75	26.75	694
2023-10-13	26.75	26.75	26.75	26.75	3,410
2023-10-12	27.02	27.02	27.02	27.02	4,100
2023-10-11	26.02	26.02	26.02	26.02	6,412
2023-10-10	26.02	26.02	26.02	26.02	8,417
2023-10-09	26.02	26.02	26.02	26.02	10,699
2023-10-06	26.12	26.12	26.12	26.12	6,162
2023-10-05	26.12	26.12	26.12	26.12	5,357
2023-10-04	26.06	26.06	26.06	26.06	2,080
2023-10-03	26.06	26.06	26.06	26.06	32,119
2023-10-02	26.06	26.06	26.06	26.06	1,914
2023-09-29	26.06	26.06	26.06	26.06	6,542
2023-09-28	25.79	25.79	25.79	25.79	8,644
2023-09-27	25.73	25.73	25.73	25.73	14,022
2023-09-26	25.88	25.88	25.88	25.88	5,731
2023-09-25	26.54	26.54	26.54	26.54	7,478
2023-09-22	26.91	26.91	26.91	26.91	7,830
2023-09-21	26.91	26.91	26.91	26.91	6,749
2023-09-20	27.46	27.46	27.46	27.46	8,967
2023-09-19	27.57	27.57	27.57	27.57	1,938
2023-09-18	27.18	27.18	27.18	27.18	30,133
2023-09-15	27.18	27.18	27.18	27.18	11,248
2023-09-14	29.29	29.29	29.29	29.29	36,791
2023-09-13	29.29	29.29	29.29	29.29	5,320
2023-09-12	29.29	29.29	29.29	29.29	2,173
2023-09-11	29.49	29.49	29.49	29.49	1,655
2023-09-08	29.70	29.70	29.70	29.70	8,244
2023-09-07	29.52	29.52	29.52	29.52	12,036
2023-09-06	29.93	29.93	29.93	29.93	7,527
2023-09-05	30.25	30.25	30.25	30.25	6,216
2023-09-04	30.21	30.21	30.21	30.21	0
2023-09-01	30.21	30.21	30.21	30.21	22,878
2023-08-31	29.58	29.58	29.58	29.58	29,027
2023-08-30	29.04	29.04	29.04	29.04	158,210
2023-08-29	31.70	31.70	31.70	31.70	12,612
2023-08-28	30.80	30.80	30.80	30.80	0
2023-08-25	30.55	30.55	30.55	30.55	7,894
2023-08-24	30.95	30.95	30.95	30.95	7,042
2023-08-23	30.98	30.98	30.98	30.98	3,906
2023-08-22	30.80	30.80	30.80	30.80	3,482
2023-08-21	31.09	31.09	31.09	31.09	1,144
2023-08-18	31.12	31.12	31.12	31.12	2,208
2023-08-17	31.14	31.14	31.14	31.14	25,142
2023-08-16	31.43	31.43	31.43	31.43	5,777
2023-08-15	32.02	32.02	32.02	32.02	3,608
2023-08-14	32.15	32.15	32.15	32.15	7,349
2023-08-11	33.00	33.00	33.00	33.00	3,013
2023-08-10	33.00	33.00	33.00	33.00	2,478
2023-08-09	32.94	32.94	32.94	32.94	124
2023-08-08	32.76	32.76	32.76	32.76	6,030
2023-08-07	32.65	32.65	32.65	32.65	89,928
2023-08-04	32.62	32.62	32.62	32.62	2,752
2023-08-03	32.50	32.50	32.50	32.50	1,574
2023-08-02	32.84	32.84	32.84	32.84	2,615
2023-08-01	32.72	32.72	32.72	32.72	10,062
2023-07-31	32.88	32.88	32.88	32.88	2,603
2023-07-28	32.91	32.91	32.91	32.91	5,590
2023-07-27	33.34	33.34	33.34	33.34	3,555
2023-07-26	33.04	33.04	33.04	33.04	1,647
2023-07-25	32.92	32.92	32.92	32.92	987
2023-07-24	32.41	32.41	32.41	32.41	1,371
2023-07-21	32.59	32.59	32.59	32.59	3,511
2023-07-20	32.86	32.86	32.86	32.86	2,568
2023-07-19	32.53	32.53	32.53	32.53	3,336
2023-07-18	32.53	32.53	32.53	32.53	1,685
2023-07-17	32.53	32.53	32.53	32.53	6,745
2023-07-14	32.93	32.93	32.93	32.93	1,574
2023-07-13	33.19	33.19	33.19	33.19	1,249
2023-07-12	33.19	33.19	33.19	33.19	5,026
2023-07-11	31.27	31.27	31.27	31.27	23,107
2023-07-10	31.27	31.27	31.27	31.27	1,087
2023-07-07	31.27	31.27	31.27	31.27	7,212
2023-07-06	30.62	30.62	30.62	30.62	7,784
2023-07-05	30.62	30.62	30.62	30.62	599
2023-07-04	30.78	30.78	30.78	30.78	0
2023-07-03	30.73	30.73	30.73	30.73	4,345
2023-06-30	30.61	30.61	30.61	30.61	4,175
2023-06-29	29.67	29.67	29.67	29.67	3,623
2023-06-28	29.67	29.67	29.67	29.67	1,963
2023-06-27	29.67	29.67	29.67	29.67	1,883
2023-06-26	29.94	29.94	29.94	29.94	1,723
2023-06-23	29.55	29.55	29.55	29.55	947
2023-06-22	29.79	29.79	29.79	29.79	1,245
2023-06-21	29.77	29.77	29.77	29.77	1,675
2023-06-20	30.19	30.19	30.19	30.19	4,897
2023-06-19	31.16	31.16	31.16	31.16	139
2023-06-16	30.99	30.99	30.99	30.99	267,400
2023-06-15	30.99	30.99	30.99	30.99	3,312
2023-06-14	30.87	30.87	30.87	30.87	4,991
2023-06-13	30.87	30.87	30.87	30.87	5,070
2023-06-12	30.25	30.25	30.25	30.25	6,464
2023-06-09	30.11	30.11	30.11	30.11	3,713
2023-06-08	29.57	29.57	29.57	29.57	2,833
2023-06-07	29.94	29.94	29.94	29.94	4,233
2023-06-06	29.49	29.49	29.49	29.49	2,709
2023-06-05	29.56	29.56	29.56	29.56	5,500
2023-06-02	30.66	30.66	30.66	30.66	10,285
2023-06-01	29.01	29.01	29.01	29.01	8,343
2023-05-31	29.55	29.55	29.55	29.55	41,778
2023-05-30	31.24	31.24	31.24	31.24	10,635
2023-05-29	31.23	31.23	31.23	31.23	0
2023-05-26	31.20	31.20	31.20	31.20	4,738
2023-05-25	30.50	30.50	30.50	30.50	2,981
2023-05-24	30.48	30.48	30.48	30.48	2,396
2023-05-23	30.48	30.48	30.48	30.48	3,047
2023-05-22	30.48	30.48	30.48	30.48	831
2023-05-19	30.48	30.48	30.48	30.48	3,495
2023-05-18	30.61	30.61	30.61	30.61	1,564
2023-05-17	29.84	29.84	29.84	29.84	6,016
2023-05-16	29.77	29.77	29.77	29.77	9,416
2023-05-15	29.22	29.22	29.22	29.22	9,778
2023-05-12	28.64	28.64	28.64	28.64	51,709
2023-05-11	29.46	29.46	29.46	29.46	12,551
2023-05-10	29.99	29.99	29.99	29.99	4,259
2023-05-09	30.07	30.07	30.07	30.07	728
2023-05-08	30.07	30.07	30.07	30.07	0
2023-05-05	29.82	29.82	29.82	29.82	3,744
2023-05-04	30.04	30.04	30.04	30.04	2,467
2023-05-03	30.04	30.04	30.04	30.04	3,216
2023-05-02	28.68	28.68	28.68	28.68	2,844
2023-05-01	28.68	28.68	28.68	28.68	0
2023-04-28	28.68	28.68	28.68	28.68	5,909
2023-04-27	28.68	28.68	28.68	28.68	1,776
2023-04-26	28.68	28.68	28.68	28.68	4,598
2023-04-25	29.38	29.38	29.38	29.38	3,817
2023-04-24	29.28	29.28	29.28	29.28	6,255
2023-04-21	29.22	29.22	29.22	29.22	2,000
2023-04-20	29.86	29.86	29.86	29.86	1,810
2023-04-19	30.44	30.44	30.44	30.44	3,447
2023-04-18	31.09	31.09	31.09	31.09	14,256
2023-04-17	30.83	30.83	30.83	30.83	8,395
2023-04-14	29.96	29.96	29.96	29.96	5,295
2023-04-13	29.69	29.69	29.69	29.69	3,067
2023-04-12	30.14	30.14	30.14	30.14	2,952
2023-04-11	30.18	30.18	30.18	30.18	67,137
2023-04-10	29.40	29.40	29.40	29.40	0
2023-04-07	29.40	29.40	29.40	29.40	0
2023-04-06	29.40	29.40	29.40	29.40	523
2023-04-05	29.53	29.53	29.53	29.53	2,888
2023-04-04	29.47	29.47	29.47	29.47	212,035
2023-04-03	28.69	28.69	28.69	28.69	5,794
2023-03-31	28.69	28.69	28.69	28.69	8,564
2023-03-30	28.69	28.69	28.69	28.69	2,262
2023-03-29	27.62	27.62	27.62	27.62	7,632
2023-03-28	27.62	27.62	27.62	27.62	2,387
2023-03-27	27.83	27.83	27.83	27.83	898
2023-03-24	27.43	27.43	27.43	27.43	4,647
2023-03-23	28.36	28.36	28.36	28.36	23,830
2023-03-22	28.36	28.36	28.36	28.36	3,532
2023-03-21	28.58	28.58	28.58	28.58	5,781
2023-03-20	27.87	27.87	27.87	27.87	3,268
2023-03-17	27.87	27.87	27.87	27.87	26,002
2023-03-16	28.16	28.16	28.16	28.16	5,008
2023-03-15	27.84	27.84	27.84	27.84	4,547
2023-03-14	28.06	28.06	28.06	28.06	2,456
2023-03-13	27.02	27.02	27.02	27.02	464,884
2023-03-10	27.58	27.58	27.58	27.58	7,358
2023-03-09	28.37	28.37	28.37	28.37	463,110
2023-03-08	28.20	28.20	28.20	28.20	469,210
2023-03-07	27.98	27.98	27.98	27.98	13,625
2023-03-06	28.80	28.80	28.80	28.80	2,922
2023-03-03	28.73	28.73	28.73	28.73	6,292
2023-03-02	28.39	28.39	28.39	28.39	4,947
2023-03-01	29.14	29.14	29.14	29.14	14,825
2023-02-28	29.96	29.96	29.96	29.96	4,176
2023-02-27	29.22	29.22	29.22	29.22	2,787
2023-02-24	29.30	29.30	29.30	29.30	7,547
2023-02-23	29.06	29.06	29.06	29.06	1,577
2023-02-22	29.24	29.24	29.24	29.24	1,913
2023-02-21	29.10	29.10	29.10	29.10	3,103
2023-02-20	30.04	30.04	30.04	30.04	0
2023-02-17	30.04	30.04	30.04	30.04	3,122
2023-02-16	30.04	30.04	30.04	30.04	100
2023-02-15	30.04	30.04	30.04	30.04	1,192
2023-02-14	30.04	30.04	30.04	30.04	972
2023-02-13	30.04	30.04	30.04	30.04	1,537
2023-02-10	30.12	30.12	30.12	30.12	1,436
2023-02-09	30.10	30.10	30.10	30.10	2,198
2023-02-08	29.75	29.75	29.75	29.75	1,315
2023-02-07	29.81	29.81	29.81	29.81	400
2023-02-06	29.95	29.95	29.95	29.95	1,983
2023-02-03	30.73	30.73	30.73	30.73	3,561
2023-02-02	30.85	30.85	30.85	30.85	6,092
2023-02-01	29.26	29.26	29.26	29.26	1,431
2023-01-31	29.10	29.10	29.10	29.10	855
2023-01-30	29.10	29.10	29.10	29.10	2,219
2023-01-27	29.33	29.33	29.33	29.33	1,874
2023-01-26	28.71	28.71	28.71	28.71	2,428
2023-01-25	28.29	28.29	28.29	28.29	10,747
2023-01-24	28.73	28.73	28.73	28.73	1,105
2023-01-23	28.66	28.66	28.66	28.66	6,846
2023-01-20	27.32	27.32	27.32	27.32	3,380
2023-01-19	26.82	26.82	26.82	26.82	4,100
2023-01-18	27.63	27.63	27.63	27.63	5,371
2023-01-17	27.60	27.60	27.60	27.60	20,686
2023-01-16	27.93	27.93	27.93	27.93	0
2023-01-13	27.80	27.80	27.80	27.80	11,724
2023-01-12	28.67	28.67	28.67	28.67	2,573
2023-01-11	28.55	28.55	28.55	28.55	1,605
2023-01-10	28.71	28.71	28.71	28.71	713
2023-01-09	29.06	29.06	29.06	29.06	1,335
2023-01-06	28.15	28.15	28.15	28.15	2,043
2023-01-05	27.26	27.26	27.26	27.26	3,639
2023-01-04	27.45	27.45	27.45	27.45	3,900
2023-01-03	26.75	26.75	26.75	26.75	4,716
2023-01-02	26.63	26.63	26.63	26.63	0
2022-12-30	26.63	26.63	26.63	26.63	21,159
2022-12-29	26.63	26.63	26.63	26.63	1,065
2022-12-28	26.62	26.62	26.62	26.62	3,210
2022-12-27	26.55	26.55	26.55	26.55	0
2022-12-26	26.55	26.55	26.55	26.55	0
2022-12-23	26.55	26.55	26.55	26.55	555
2022-12-22	26.34	26.34	26.34	26.34	2,664
2022-12-21	27.04	27.04	27.04	27.04	1,808
2022-12-20	26.56	26.56	26.56	26.56	3,500
2022-12-19	26.57	26.57	26.57	26.57	3,804
2022-12-16	26.50	26.50	26.50	26.50	2,903
2022-12-15	27.03	27.03	27.03	27.03	10,620
2022-12-14	28.84	28.84	28.84	28.84	1,340
2022-12-13	29.25	29.25	29.25	29.25	6,528
2022-12-12	28.45	28.45	28.45	28.45	12,324
2022-12-09	28.45	28.45	28.45	28.45	38
2022-12-08	28.20	28.20	28.20	28.20	565
2022-12-07	27.96	27.96	27.96	27.96	3,805
2022-12-06	28.44	28.44	28.44	28.44	4,690
2022-12-05	29.67	29.67	29.67	29.67	241
2022-12-02	29.60	29.60	29.60	29.60	1,617
2022-12-01	29.12	29.12	29.12	29.12	4,080
2022-11-30	28.80	28.80	28.80	28.80	1,718
2022-11-29	29.11	29.11	29.11	29.11	3,179
2022-11-28	29.57	29.57	29.57	29.57	1,628
2022-11-25	30.30	30.30	30.30	30.30	8,140
2022-11-24	30.04	30.04	30.04	30.04	0
2022-11-23	29.65	29.65	29.65	29.65	47,461
2022-11-22	29.12	29.12	29.12	29.12	25,964
2022-11-21	29.05	29.05	29.05	29.05	4,147
2022-11-18	29.14	29.14	29.14	29.14	4,475
2022-11-17	28.62	28.62	28.62	28.62	3,015
2022-11-16	29.32	29.32	29.32	29.32	9,649
2022-11-15	30.49	30.49	30.49	30.49	2,734
2022-11-14	30.54	30.54	30.54	30.54	1,865
2022-11-11	30.33	30.33	30.33	30.33	5,619
2022-11-10	29.16	29.16	29.16	29.16	9,112
2022-11-09	28.27	28.27	28.27	28.27	7,999
2022-11-08	29.21	29.21	29.21	29.21	7,924
2022-11-07	28.47	28.47	28.47	28.47	12,862
2022-11-04	27.35	27.35	27.35	27.35	2,780
2022-11-03	26.80	26.80	26.80	26.80	20,741
2022-11-02	27.61	27.61	27.61	27.61	3,136
2022-11-01	27.76	27.76	27.76	27.76	6,095
2022-10-31	27.92	27.92	27.92	27.92	5,092
2022-10-28	27.66	27.66	27.66	27.66	3,025
2022-10-27	27.60	27.60	27.60	27.60	895
2022-10-26	27.93	27.93	27.93	27.93	779
2022-10-25	26.97	26.97	26.97	26.97	2,023
2022-10-24	26.86	26.86	26.86	26.86	450
2022-10-21	26.51	26.51	26.51	26.51	1,135
2022-10-20	25.75	25.75	25.75	25.75	2,131
2022-10-19	25.88	25.88	25.88	25.88	478
2022-10-18	26.38	26.38	26.38	26.38	295
2022-10-17	25.49	25.49	25.49	25.49	6,441
2022-10-14	26.20	26.20	26.20	26.20	6,294
2022-10-13	25.84	25.84	25.84	25.84	6,163
2022-10-12	24.96	24.96	24.96	24.96	26,303
2022-10-11	25.04	25.04	25.04	25.04	807
2022-10-10	24.84	24.84	24.84	24.84	1,029
2022-10-07	25.09	25.09	25.09	25.09	31,123
2022-10-06	27.23	27.23	27.23	27.23	1,692
2022-10-05	26.78	26.78	26.78	26.78	274
2022-10-04	25.25	25.25	25.25	25.25	2,902
2022-10-03	25.25	25.25	25.25	25.25	766
2022-09-30	25.43	25.43	25.43	25.43	1,861
2022-09-29	24.82	24.82	24.82	24.82	1,678
2022-09-28	25.40	25.40	25.40	25.40	2,045
2022-09-27	24.87	24.87	24.87	24.87	38,099
2022-09-26	25.12	25.12	25.12	25.12	4,465
2022-09-23	25.93	25.93	25.93	25.93	4,162
2022-09-22	25.81	25.81	25.81	25.81	36,099
2022-09-21	26.55	26.55	26.55	26.55	23,266
2022-09-20	26.21	26.21	26.21	26.21	3,425
2022-09-19	27.08	27.08	27.08	27.08	0
2022-09-16	27.04	27.04	27.04	27.04	3,291
2022-09-15	27.14	27.14	27.14	27.14	774
2022-09-14	26.86	26.86	26.86	26.86	9,798
2022-09-13	27.22	27.22	27.22	27.22	1,848
2022-09-12	28.57	28.57	28.57	28.57	5,066
2022-09-09	28.13	28.13	28.13	28.13	3,618
2022-09-08	27.32	27.32	27.32	27.32	1,031
2022-09-07	27.07	27.07	27.07	27.07	9,107
2022-09-06	27.46	27.46	27.46	27.46	171,953
2022-09-05	27.61	27.61	27.61	27.61	0
2022-09-02	28.09	28.09	28.09	28.09	12,116
2022-09-01	28.18	28.18	28.18	28.18	21,096
2022-08-31	29.01	29.01	29.01	29.01	58,854
2022-08-30	31.48	31.48	31.48	31.48	5,240
2022-08-29	31.66	31.66	31.66	31.66	0
2022-08-26	31.90	31.90	31.90	31.90	7,796
2022-08-25	33.87	33.87	33.87	33.87	636
2022-08-24	33.39	33.39	33.39	33.39	1,918
2022-08-23	33.73	33.73	33.73	33.73	1,118
2022-08-22	33.58	33.58	33.58	33.58	989
2022-08-19	34.04	34.04	34.04	34.04	10,456
2022-08-18	35.05	35.05	35.05	35.05	6,917
2022-08-17	34.34	34.34	34.34	34.34	1,131
2022-08-16	34.80	34.80	34.80	34.80	3,579
2022-08-15	34.26	34.26	34.26	34.26	15,842
2022-08-12	34.23	34.23	34.23	34.23	2,878
2022-08-11	34.39	34.39	34.39	34.39	6,862
2022-08-10	33.98	33.98	33.98	33.98	4,931
2022-08-09	32.09	32.09	32.09	32.09	6,405
2022-08-08	33.52	33.52	33.52	33.52	10,552
2022-08-05	33.65	33.65	33.65	33.65	3,129
2022-08-04	32.78	32.78	32.78	32.78	3,812
2022-08-03	32.78	32.78	32.78	32.78	4,848
2022-08-02	32.95	32.95	32.95	32.95	2,647
2022-08-01	33.50	33.50	33.50	33.50	1,330
2022-07-29	32.77	32.77	32.77	32.77	78,689
2022-07-28	33.13	33.13	33.13	33.13	853
2022-07-27	32.26	32.26	32.26	32.26	4,375
2022-07-26	32.10	32.10	32.10	32.10	8,437
2022-07-25	32.46	32.46	32.46	32.46	6,674
2022-07-22	33.00	33.00	33.00	33.00	3,918
2022-07-21	32.94	32.94	32.94	32.94	1,419
2022-07-20	33.25	33.25	33.25	33.25	4,785
2022-07-19	32.55	32.55	32.55	32.55	1,868
2022-07-18	32.26	32.26	32.26	32.26	3,646
2022-07-15	31.06	31.06	31.06	31.06	3,498
2022-07-14	30.83	30.83	30.83	30.83	8,046
2022-07-13	31.07	31.07	31.07	31.07	11,805
2022-07-12	31.73	31.73	31.73	31.73	996
2022-07-11	31.65	31.65	31.65	31.65	2,129
2022-07-08	32.06	32.06	32.06	32.06	4,140
2022-07-07	31.60	31.60	31.60	31.60	2,902
2022-07-06	30.87	30.87	30.87	30.87	5,154
2022-07-05	31.16	31.16	31.16	31.16	21,414
2022-07-04	31.91	31.91	31.91	31.91	0
2022-07-01	31.76	31.76	31.76	31.76	18,276
2022-06-30	32.89	32.89	32.89	32.89	6,506
2022-06-29	33.90	33.90	33.90	33.90	993
2022-06-28	35.11	35.11	35.11	35.11	7,293
2022-06-27	35.52	35.52	35.52	35.52	23,767
2022-06-24	35.20	35.20	35.20	35.20	2,707
2022-06-23	33.72	33.72	33.72	33.72	761
2022-06-22	33.87	33.87	33.87	33.87	8,746
2022-06-21	34.48	34.48	34.48	34.48	3,501
2022-06-20	33.80	33.80	33.80	33.80	0
2022-06-17	33.25	33.25	33.25	33.25	3,630
2022-06-16	32.43	32.43	32.43	32.43	12,461
2022-06-15	33.68	33.68	33.68	33.68	692
2022-06-14	34.08	34.08	34.08	34.08	4,023
2022-06-13	34.21	34.21	34.21	34.21	9,768
2022-06-10	35.56	35.56	35.56	35.56	6,328
2022-06-09	37.28	37.28	37.28	37.28	9,828
2022-06-08	38.65	38.65	38.65	38.65	174,011
2022-06-07	39.15	39.15	39.15	39.15	17,523
2022-06-06	39.77	39.77	39.77	39.77	6,782
2022-06-03	40.58	40.58	40.58	40.58	0
2022-06-02	40.58	40.58	40.58	40.58	0
2022-06-01	39.85	39.85	39.85	39.85	31,548
2022-05-31	39.12	39.12	39.12	39.12	39,982
2022-05-30	38.62	38.62	38.62	38.62	0
2022-05-27	38.51	38.51	38.51	38.51	25,459
2022-05-26	36.57	36.57	36.57	36.57	1,606
2022-05-25	35.56	35.56	35.56	35.56	3,562
2022-05-24	34.31	34.31	34.31	34.31	33,414
2022-05-23	34.87	34.87	34.87	34.87	28,503
2022-05-20	34.27	34.27	34.27	34.27	35,978
2022-05-19	35.70	35.70	35.70	35.70	52,881
2022-05-18	37.47	37.47	37.47	37.47	17,268
2022-05-17	39.29	39.29	39.29	39.29	12,852
2022-05-16	36.90	36.90	36.90	36.90	3,464
2022-05-13	36.94	36.94	36.94	36.94	19,220
2022-05-12	35.88	35.88	35.88	35.88	44,132
2022-05-11	37.23	37.23	37.23	37.23	26,107
2022-05-10	37.54	37.54	37.54	37.54	46,694
2022-05-09	37.01	37.01	37.01	37.01	1,533
2022-05-06	37.12	37.12	37.12	37.12	9,282
2022-05-05	37.89	37.89	37.89	37.89	7,197
2022-05-04	38.11	38.11	38.11	38.11	8,597
2022-05-03	37.71	37.71	37.71	37.71	2,210
2022-05-02	37.35	37.35	37.35	37.35	0
2022-04-29	37.35	37.35	37.35	37.35	3,815
2022-04-28	36.98	36.98	36.98	36.98	4,860
2022-04-27	36.65	36.65	36.65	36.65	1,007
2022-04-26	36.54	36.54	36.54	36.54	3,579
2022-04-25	36.29	36.29	36.29	36.29	6,776
2022-04-22	37.68	37.68	37.68	37.68	8,704
2022-04-21	38.90	38.90	38.90	38.90	8,501
2022-04-20	39.61	39.61	39.61	39.61	16,410
2022-04-19	38.59	38.59	38.59	38.59	10,383
2022-04-18	37.67	37.67	37.67	37.67	0
2022-04-15	37.67	37.67	37.67	37.67	0
2022-04-14	37.77	37.77	37.77	37.77	5,887
2022-04-13	37.88	37.88	37.88	37.88	27,406
2022-04-12	38.45	38.45	38.45	38.45	151,183
2022-04-11	38.50	38.50	38.50	38.50	37,755
2022-04-08	39.18	39.18	39.18	39.18	56,788
2022-04-07	40.66	40.66	40.66	40.66	225,678
2022-04-06	34.80	34.80	34.80	34.80	7,119
2022-04-05	36.52	36.52	36.52	36.52	331
2022-04-04	36.11	36.11	36.11	36.11	966
2022-04-01	35.43	35.43	35.43	35.43	5,978
2022-03-31	36.87	36.87	36.87	36.87	18,223
2022-03-30	39.25	39.25	39.25	39.25	830
2022-03-29	39.39	39.39	39.39	39.39	232
2022-03-28	38.70	38.70	38.70	38.70	47,715
2022-03-25	39.03	39.03	39.03	39.03	10,432
2022-03-24	38.30	38.30	38.30	38.30	5,204
2022-03-23	38.23	38.23	38.23	38.23	4,951
2022-03-22	37.68	37.68	37.68	37.68	6,091
2022-03-21	37.41	37.41	37.41	37.41	7,201
2022-03-18	35.01	35.01	35.01	35.01	3,284
2022-03-17	34.27	34.27	34.27	34.27	7,082
2022-03-16	35.35	35.35	35.35	35.35	1,846
2022-03-15	34.58	34.58	34.58	34.58	2,880
2022-03-14	34.05	34.05	34.05	34.05	6,506
2022-03-11	36.30	36.30	36.30	36.30	370
2022-03-10	35.80	35.80	35.80	35.80	294
2022-03-09	36.05	36.05	36.05	36.05	1,580
2022-03-08	35.44	35.44	35.44	35.44	1,277
2022-03-07	35.81	35.81	35.81	35.81	537
2022-03-04	36.19	36.19	36.19	36.19	1,238
2022-03-03	36.50	36.50	36.50	36.50	3,036
2022-03-02	34.00	34.00	34.00	34.00	3,034
2022-03-01	34.24	34.24	34.24	34.24	10,841
2022-02-28	34.27	34.27	34.27	34.27	3,344
2022-02-25	34.27	34.27	34.27	34.27	9,243
2022-02-24	33.98	33.98	33.98	33.98	34,284
2022-02-23	35.52	35.52	35.52	35.52	59,758
2022-02-22	35.12	35.12	35.12	35.12	3,726
2022-02-21	36.44	36.44	36.44	36.44	2,120
2022-02-18	36.29	36.29	36.29	36.29	2,542
2022-02-17	37.70	37.70	37.70	37.70	754
2022-02-16	37.61	37.61	37.61	37.61	894
2022-02-15	37.21	37.21	37.21	37.21	1,840
2022-02-14	36.44	36.44	36.44	36.44	4,644
2022-02-11	38.85	38.85	38.85	38.85	4,317
2022-02-10	38.70	38.70	38.70	38.70	9,551
2022-02-09	38.00	38.00	38.00	38.00	3,422
2022-02-08	37.49	37.49	37.49	37.49	21,867
2022-02-07	37.36	37.36	37.36	37.36	11,252
2022-02-04	37.50	37.50	37.50	37.50	5,789
2022-02-03	38.34	38.34	38.34	38.34	6,963
2022-02-02	37.81	37.81	37.81	37.81	9,164
2022-02-01	37.14	37.14	37.14	37.14	4,545
2022-01-31	35.81	35.81	35.81	35.81	1,438
2022-01-28	35.81	35.81	35.81	35.81	1,456
2022-01-27	35.69	35.69	35.69	35.69	2,122
2022-01-26	35.66	35.66	35.66	35.66	1,042
2022-01-25	34.60	34.60	34.60	34.60	6,003
2022-01-24	34.35	34.35	34.35	34.35	7,912
2022-01-21	35.10	35.10	35.10	35.10	3,836
2022-01-20	37.12	37.12	37.12	37.12	10,880
2022-01-19	37.29	37.29	37.29	37.29	4,035
2022-01-18	37.80	37.80	37.80	37.80	1,549
2022-01-17	38.42	38.42	38.42	38.42	0
2022-01-14	38.80	38.80	38.80	38.80	2,275
2022-01-13	39.25	39.25	39.25	39.25	7,033
2022-01-12	39.07	39.07	39.07	39.07	6,571
2022-01-11	39.04	39.04	39.04	39.04	3,658
2022-01-10	38.18	38.18	38.18	38.18	1,819
2022-01-07	38.67	38.67	38.67	38.67	3,138
2022-01-06	38.49	38.49	38.49	38.49	2,397
2022-01-05	39.32	39.32	39.32	39.32	7,279
2022-01-04	39.21	39.21	39.21	39.21	10,795
2022-01-03	37.95	37.95	37.95	37.95	0
2021-12-31	37.92	37.92	37.92	37.92	101
2021-12-30	37.87	37.87	37.87	37.87	582
2021-12-29	38.07	38.07	38.07	38.07	2,503
2021-12-28	37.77	37.77	37.77	37.77	0
2021-12-27	37.77	37.77	37.77	37.77	0
2021-12-24	37.77	37.77	37.77	37.77	0
2021-12-23	37.80	37.80	37.80	37.80	6,971
2021-12-22	37.11	37.11	37.11	37.11	7,395
2021-12-21	36.86	36.86	36.86	36.86	5,616
2021-12-20	35.93	35.93	35.93	35.93	4,099
2021-12-17	36.81	36.81	36.81	36.81	1,812
2021-12-16	35.77	35.77	35.77	35.77	10,085
2021-12-15	35.66	35.66	35.66	35.66	1,875
2021-12-14	35.31	35.31	35.31	35.31	7,014
2021-12-13	35.64	35.64	35.64	35.64	5,439
2021-12-10	36.15	36.15	36.15	36.15	3,358
2021-12-09	35.98	35.98	35.98	35.98	12,825
2021-12-08	37.16	37.16	37.16	37.16	8,033
2021-12-07	37.63	37.63	37.63	37.63	3,104
2021-12-06	37.18	37.18	37.18	37.18	25,636
2021-12-03	37.69	37.69	37.69	37.69	18,170
2021-12-02	38.00	38.00	38.00	38.00	14,528
2021-12-01	37.86	37.86	37.86	37.86	29,586
2021-11-30	35.06	35.06	35.06	35.06	16,369
2021-11-29	35.90	35.90	35.90	35.90	58,832
2021-11-26	34.86	34.86	34.86	34.86	14,257
2021-11-25	35.61	35.61	35.61	35.61	0
2021-11-24	35.38	35.38	35.38	35.38	111,454
2021-11-23	31.93	31.93	31.93	31.93	78,834
2021-11-22	32.18	32.18	32.18	32.18	39,412
2021-11-19	31.71	31.71	31.71	31.71	6,861
2021-11-18	31.20	31.20	31.20	31.20	14,951
2021-11-17	31.15	31.15	31.15	31.15	93,488
2021-11-16	31.59	31.59	31.59	31.59	1,012
2021-11-15	31.70	31.70	31.70	31.70	6,746
2021-11-12	31.63	31.63	31.63	31.63	1,400
2021-11-11	31.78	31.78	31.78	31.78	3,196
2021-11-10	31.85	31.85	31.85	31.85	18,480
2021-11-09	31.70	31.70	31.70	31.70	1,922
2021-11-08	32.04	32.04	32.04	32.04	4,779
2021-11-05	31.63	31.63	31.63	31.63	9,537
2021-11-04	31.36	31.36	31.36	31.36	3,265
2021-11-03	30.97	30.97	30.97	30.97	19,950
2021-11-02	31.16	31.16	31.16	31.16	3,370
2021-11-01	31.05	31.05	31.05	31.05	12,780
2021-10-29	30.61	30.61	30.61	30.61	13,767
2021-10-28	29.96	29.96	29.96	29.96	1,239
2021-10-27	29.99	29.99	29.99	29.99	4,692
2021-10-26	30.39	30.39	30.39	30.39	4,873
2021-10-25	30.94	30.94	30.94	30.94	9,191
2021-10-22	30.88	30.88	30.88	30.88	11,264
2021-10-21	30.49	30.49	30.49	30.49	41,966
2021-10-20	29.08	29.08	29.08	29.08	26,153
2021-10-19	28.99	28.99	28.99	28.99	7,396
2021-10-18	28.92	28.92	28.92	28.92	9,410
2021-10-15	28.26	28.26	28.26	28.26	5,613
2021-10-14	27.23	27.23	27.23	27.23	8,786
2021-10-13	26.47	26.47	26.47	26.47	15,462
2021-10-12	27.06	27.06	27.06	27.06	37,041
2021-10-11	27.73	27.73	27.73	27.73	1,345
2021-10-08	27.99	27.99	27.99	27.99	8,592
2021-10-07	28.18	28.18	28.18	28.18	4,857
2021-10-06	27.54	27.54	27.54	27.54	20,584
2021-10-05	28.17	28.17	28.17	28.17	1,695
2021-10-04	28.21	28.21	28.21	28.21	1,661
2021-10-01	27.74	27.74	27.74	27.74	1,865
2021-09-30	27.37	27.37	27.37	27.37	15,181
2021-09-29	27.38	27.38	27.38	27.38	5,818
2021-09-28	28.96	28.96	28.96	28.96	16,235
2021-09-27	28.39	28.39	28.39	28.39	2,068
2021-09-24	28.05	28.05	28.05	28.05	1,056
2021-09-23	28.11	28.11	28.11	28.11	1,806
2021-09-22	27.68	27.68	27.68	27.68	5,047
2021-09-21	27.04	27.04	27.04	27.04	3,558
2021-09-20	27.24	27.24	27.24	27.24	4,132
2021-09-17	27.68	27.68	27.68	27.68	2,606
2021-09-16	27.95	27.95	27.95	27.95	4,817
2021-09-15	27.74	27.74	27.74	27.74	8,115
2021-09-14	28.04	28.04	28.04	28.04	4,388
2021-09-13	28.39	28.39	28.39	28.39	19,470
2021-09-10	28.09	28.09	28.09	28.09	2,181
2021-09-09	28.19	28.19	28.19	28.19	3,147
2021-09-08	28.27	28.27	28.27	28.27	5,164
2021-09-07	29.09	29.09	29.09	29.09	4,048
2021-09-06	29.84	29.84	29.84	29.84	0
2021-09-03	29.77	29.77	29.77	29.77	3,437
2021-09-02	29.66	29.66	29.66	29.66	811
2021-09-01	29.83	29.83	29.83	29.83	1,408
2021-08-31	29.83	29.83	29.83	29.83	4,111
2021-08-30	28.78	28.78	28.78	28.78	0
2021-08-27	28.78	28.78	28.78	28.78	20,310
2021-08-26	29.31	29.31	29.31	29.31	3,483
2021-08-25	29.56	29.56	29.56	29.56	7,613
2021-08-24	28.65	28.65	28.65	28.65	4,551
2021-08-23	28.33	28.33	28.33	28.33	854
2021-08-20	28.19	28.19	28.19	28.19	419,363
2021-08-19	27.57	27.57	27.57	27.57	5,483
2021-08-18	28.58	28.58	28.58	28.58	4,255
2021-08-17	28.73	28.73	28.73	28.73	2,549
2021-08-16	28.83	28.83	28.83	28.83	4,294
2021-08-13	29.13	29.13	29.13	29.13	14,178
2021-08-12	30.12	30.12	30.12	30.12	3,364
2021-08-11	30.20	30.20	30.20	30.20	9,638
2021-08-10	29.82	29.82	29.82	29.82	3,689
2021-08-09	29.65	29.65	29.65	29.65	50
2021-08-06	29.65	29.65	29.65	29.65	4,908
2021-08-05	29.24	29.24	29.24	29.24	352
2021-08-04	29.25	29.25	29.25	29.25	948
2021-08-03	29.32	29.32	29.32	29.32	3,475
2021-08-02	29.27	29.27	29.27	29.27	23,592
2021-07-30	28.89	28.89	28.89	28.89	15,068
2021-07-29	28.52	28.52	28.52	28.52	4,870
2021-07-28	28.38	28.38	28.38	28.38	1,401
2021-07-27	27.97	27.97	27.97	27.97	21,526
2021-07-26	28.35	28.35	28.35	28.35	6,294
2021-07-23	28.28	28.28	28.28	28.28	419,556
2021-07-22	27.98	27.98	27.98	27.98	1,216
2021-07-21	28.38	28.38	28.38	28.38	1,354
2021-07-20	28.56	28.56	28.56	28.56	1,611
2021-07-19	27.76	27.76	27.76	27.76	22,866
2021-07-16	28.54	28.54	28.54	28.54	20
2021-07-15	28.54	28.54	28.54	28.54	2,199
2021-07-14	28.51	28.51	28.51	28.51	843
2021-07-13	28.48	28.48	28.48	28.48	19,284
2021-07-12	29.16	29.16	29.16	29.16	30,325
2021-07-09	30.44	30.44	30.44	30.44	2,197
2021-07-08	29.99	29.99	29.99	29.99	1,890
2021-07-07	30.30	30.30	30.30	30.30	2,954
2021-07-06	30.07	30.07	30.07	30.07	5,850
2021-07-05	30.70	30.70	30.70	30.70	0
2021-07-02	30.35	30.35	30.35	30.35	4,364
2021-07-01	30.47	30.47	30.47	30.47	1,258
2021-06-30	30.14	30.14	30.14	30.14	2,489
2021-06-29	30.20	30.20	30.20	30.20	41,772
2021-06-28	29.86	29.86	29.86	29.86	17,441
2021-06-25	29.81	29.81	29.81	29.81	5,805
2021-06-24	29.41	29.41	29.41	29.41	18,246
2021-06-23	29.41	29.41	29.41	29.41	18,424
2021-06-22	28.91	28.91	28.91	28.91	3,029
2021-06-21	29.13	29.13	29.13	29.13	3,093
2021-06-18	28.76	28.76	28.76	28.76	4,898
2021-06-17	28.19	28.19	28.19	28.19	13,238
2021-06-16	29.30	29.30	29.30	29.30	1,519
2021-06-15	29.47	29.47	29.47	29.47	3,704
2021-06-14	29.57	29.57	29.57	29.57	17,467
2021-06-11	30.09	30.09	30.09	30.09	11,562
2021-06-10	30.02	30.02	30.02	30.02	4,668
2021-06-09	29.92	29.92	29.92	29.92	1,691
2021-06-08	30.21	30.21	30.21	30.21	968
2021-06-07	30.51	30.51	30.51	30.51	4,405
2021-06-04	30.19	30.19	30.19	30.19	6,328
2021-06-03	29.90	29.90	29.90	29.90	3,736
2021-06-02	30.05	30.05	30.05	30.05	316,215
2021-06-01	29.55	29.55	29.55	29.55	36,167
2021-05-28	29.42	29.42	29.42	29.42	100,844
2021-05-27	32.00	32.00	32.00	32.00	6,126
2021-05-26	31.95	31.95	31.95	31.95	2,544
2021-05-25	32.46	32.46	32.46	32.46	2,153
2021-05-24	32.34	32.34	32.34	32.34	6,013
2021-05-21	32.03	32.03	32.03	32.03	9,513
2021-05-20	31.86	31.86	31.86	31.86	10,295
2021-05-19	31.45	31.45	31.45	31.45	8,813
2021-05-18	32.57	32.57	32.57	32.57	4,244
2021-05-17	32.98	32.98	32.98	32.98	5,811
2021-05-14	32.83	32.83	32.83	32.83	3,013
2021-05-13	32.29	32.29	32.29	32.29	19,155
2021-05-12	32.17	32.17	32.17	32.17	13,678
2021-05-11	33.33	33.33	33.33	33.33	13,521
2021-05-10	35.65	35.65	35.65	35.65	11,719
2021-05-07	35.33	35.33	35.33	35.33	6,281
2021-05-06	34.75	34.75	34.75	34.75	1,803
2021-05-05	34.41	34.41	34.41	34.41	984
2021-05-04	33.79	33.79	33.79	33.79	1,134
2021-04-30	33.94	33.94	33.94	33.94	1,400
2021-04-29	34.73	34.73	34.73	34.73	2,228
2021-04-28	34.20	34.20	34.20	34.20	1,711
2021-04-27	34.66	34.66	34.66	34.66	4,262
2021-04-26	34.65	34.65	34.65	34.65	707
2021-04-23	34.36	34.36	34.36	34.36	2,040
2021-04-22	34.17	34.17	34.17	34.17	3,820
2021-04-21	33.27	33.27	33.27	33.27	431
2021-04-20	33.45	33.45	33.45	33.45	2,584
2021-04-19	33.71	33.71	33.71	33.71	966
2021-04-16	34.13	34.13	34.13	34.13	1,679
2021-04-15	33.69	33.69	33.69	33.69	879
2021-04-14	33.44	33.44	33.44	33.44	947
2021-04-13	32.66	32.66	32.66	32.66	2,829
2021-04-12	32.72	32.72	32.72	32.72	1,505
2021-04-09	32.49	32.49	32.49	32.49	1,270
2021-04-08	32.33	32.33	32.33	32.33	7,312
2021-04-07	32.22	32.22	32.22	32.22	3,984
2021-04-06	32.22	32.22	32.22	32.22	3,784
2021-04-01	31.85	31.85	31.85	31.85	895
2021-03-31	31.80	31.80	31.80	31.80	6,682
2021-03-30	31.32	31.32	31.32	31.32	3,387
2021-03-29	31.49	31.49	31.49	31.49	4,731
2021-03-26	31.04	31.04	31.04	31.04	1,711
2021-03-25	29.37	29.37	29.37	29.37	65
2021-03-24	30.11	30.11	30.11	30.11	70
2021-03-23	30.20	30.20	30.20	30.20	366
2021-03-22	30.13	30.13	30.13	30.13	2,639
2021-03-19	29.94	29.94	29.94	29.94	2,029
2021-03-18	30.86	30.86	30.86	30.86	811
2021-03-17	30.44	30.44	30.44	30.44	304
2021-03-16	30.54	30.54	30.54	30.54	1,504
2021-03-15	30.23	30.23	30.23	30.23	2,185
2021-03-12	30.53	30.53	30.53	30.53	3,449
2021-03-11	30.27	30.27	30.27	30.27	430
2021-03-10	30.15	30.15	30.15	30.15	335
2021-03-09	30.38	30.38	30.38	30.38	2,280
2021-03-08	30.52	30.52	30.52	30.52	3,798
2021-03-05	28.15	28.15	28.15	28.15	9,613
2021-03-04	28.47	28.47	28.47	28.47	7,527
2021-03-03	30.00	30.00	30.00	30.00	3,175
2021-03-02	29.71	29.71	29.71	29.71	3,607
2021-03-01	30.44	30.44	30.44	30.44	445
2021-02-26	29.72	29.72	29.72	29.72	9,009
2021-02-25	27.63	27.63	27.63	27.63	543
2021-02-24	27.83	27.83	27.83	27.83	603
2021-02-23	26.70	26.70	26.70	26.70	837
2021-02-22	26.86	26.86	26.86	26.86	379
2021-02-19	26.92	26.92	26.92	26.92	1,616
2021-02-18	26.03	26.03	26.03	26.03	6,673
2021-02-17	26.26	26.26	26.26	26.26	3,937
2021-02-16	27.01	27.01	27.01	27.01	41,830
2021-02-15	27.40	27.40	27.40	27.40	0
2021-02-12	27.38	27.38	27.38	27.38	1,320
2021-02-11	27.14	27.14	27.14	27.14	2,691
2021-02-10	27.16	27.16	27.16	27.16	5,887
2021-02-09	27.26	27.26	27.26	27.26	400
2021-02-08	27.24	27.24	27.24	27.24	5,222
2021-02-05	26.32	26.32	26.32	26.32	3,144
2021-02-04	25.73	25.73	25.73	25.73	4,678
2021-02-03	25.15	25.15	25.15	25.15	3,798
2021-02-02	24.97	24.97	24.97	24.97	7,570
2021-02-01	24.39	24.39	24.39	24.39	2,297
2021-01-29	24.39	24.39	24.39	24.39	2,331
2021-01-28	25.19	25.19	25.19	25.19	6,050
2021-01-27	25.19	25.19	25.19	25.19	269
2021-01-26	24.75	24.75	24.75	24.75	14,050
2021-01-25	24.94	24.94	24.94	24.94	17,378
2021-01-22	25.01	25.01	25.01	25.01	584
2021-01-21	25.21	25.21	25.21	25.21	2,498
2021-01-20	25.08	25.08	25.08	25.08	213
2021-01-19	25.18	25.18	25.18	25.18	2,904
2021-01-18	25.35	25.35	25.35	25.35	0
2021-01-15	25.14	25.14	25.14	25.14	2,432
2021-01-14	25.83	25.83	25.83	25.83	1,150
2021-01-13	25.89	25.89	25.89	25.89	3,532
2021-01-12	25.89	25.89	25.89	25.89	5,802
2021-01-11	25.48	25.48	25.48	25.48	3,775
2021-01-08	25.86	25.86	25.86	25.86	57,982
2021-01-07	25.56	25.56	25.56	25.56	1,219
2021-01-06	25.19	25.19	25.19	25.19	10,727
2021-01-05	24.45	24.45	24.45	24.45	3,142
2021-01-04	23.99	23.99	23.99	23.99	117
2020-12-31	24.55	24.55	24.55	24.55	3,987
2020-12-30	24.55	24.55	24.55	24.55	3,813
2020-12-29	24.14	24.14	24.14	24.14	2,909
2020-12-24	24.14	24.14	24.14	24.14	3,609
2020-12-23	24.14	24.14	24.14	24.14	306
2020-12-22	24.19	24.19	24.19	24.19	2,160
2020-12-21	24.46	24.46	24.46	24.46	15,032
2020-12-18	24.21	24.21	24.21	24.21	356
2020-12-17	24.07	24.07	24.07	24.07	1,102
2020-12-16	24.11	24.11	24.11	24.11	4,112
2020-12-15	23.63	23.63	23.63	23.63	2,170
2020-12-14	23.42	23.42	23.42	23.42	296
2020-12-11	23.33	23.33	23.33	23.33	0
2020-12-10	23.29	23.29	23.29	23.29	188
2020-12-09	23.57	23.57	23.57	23.57	102,560
2020-12-08	23.57	23.57	23.57	23.57	28
2020-12-07	23.77	23.77	23.77	23.77	10
2020-12-04	23.42	23.42	23.42	23.42	2,623
2020-12-03	23.19	23.19	23.19	23.19	1,728
2020-12-02	22.84	22.84	22.84	22.84	2,900
2020-12-01	22.31	22.31	22.31	22.31	2,010
2020-11-30	21.96	21.96	21.96	21.96	4,264
2020-11-27	22.26	22.26	22.26	22.26	45,399
2020-11-26	22.22	22.22	22.22	22.22	0
2020-11-25	22.37	22.37	22.37	22.37	11,090
2020-11-24	21.51	21.51	21.51	21.51	9,809
2020-11-23	20.85	20.85	20.85	20.85	780
2020-11-20	20.53	20.53	20.53	20.53	2,000
2020-11-19	20.53	20.53	20.53	20.53	0
2020-11-18	20.50	20.50	20.50	20.50	0
2020-11-17	20.87	20.87	20.87	20.87	14
2020-11-16	20.06	20.06	20.06	20.06	6,054
2020-11-13	19.43	19.43	19.43	19.43	5,398
2020-11-12	19.23	19.23	19.23	19.23	11,493
2020-11-11	19.32	19.32	19.32	19.32	3,900
2020-11-10	19.74	19.74	19.74	19.74	2,665
2020-11-09	19.77	19.77	19.77	19.77	3,407
2020-11-06	19.07	19.07	19.07	19.07	465,167
2020-11-05	19.11	19.11	19.11	19.11	3,609
2020-11-04	18.34	18.34	18.34	18.34	137
2020-11-03	18.70	18.70	18.70	18.70	520,694
2020-11-02	18.28	18.28	18.28	18.28	560
2020-10-30	17.70	17.70	17.70	17.70	87
2020-10-29	17.68	17.68	17.68	17.68	1,441
2020-10-28	17.45	17.45	17.45	17.45	4,770
2020-10-27	18.17	18.17	18.17	18.17	0
2020-10-26	18.17	18.17	18.17	18.17	2,089
2020-10-23	19.29	19.29	19.29	19.29	0
2020-10-22	19.15	19.15	19.15	19.15	1,800
2020-10-21	19.43	19.43	19.43	19.43	4,829
2020-10-20	19.67	19.67	19.67	19.67	6,015
2020-10-19	19.18	19.18	19.18	19.18	0
2020-10-16	19.18	19.18	19.18	19.18	0
2020-10-15	19.37	19.37	19.37	19.37	810
2020-10-14	19.63	19.63	19.63	19.63	3,024
2020-10-13	19.79	19.79	19.79	19.79	142
2020-10-12	19.53	19.53	19.53	19.53	3,251
2020-10-09	19.37	19.37	19.37	19.37	1,853
2020-10-08	19.46	19.46	19.46	19.46	810
2020-10-07	19.11	19.11	19.11	19.11	1,760
2020-10-06	19.14	19.14	19.14	19.14	464,663
2020-10-05	19.33	19.33	19.33	19.33	1,867
2020-10-02	18.91	18.91	18.91	18.91	1,020
2020-10-01	19.18	19.18	19.18	19.18	132
2020-09-30	18.90	18.90	18.90	18.90	0
2020-09-29	18.90	18.90	18.90	18.90	0
2020-09-28	18.65	18.65	18.65	18.65	3,123
2020-09-25	18.13	18.13	18.13	18.13	0
2020-09-24	18.11	18.11	18.11	18.11	2,805
2020-09-23	18.73	18.73	18.73	18.73	679
2020-09-22	18.29	18.29	18.29	18.29	296
2020-09-21	18.15	18.15	18.15	18.15	1,684
2020-09-18	19.00	19.00	19.00	19.00	30
2020-09-17	19.11	19.11	19.11	19.11	800
2020-09-16	19.69	19.69	19.69	19.69	0
2020-09-15	19.69	19.69	19.69	19.69	990
2020-09-14	19.52	19.52	19.52	19.52	1,037
2020-09-11	19.10	19.10	19.10	19.10	17
2020-04-03	15.30	15.30	15.30	15.30	0
2020-04-02	15.30	15.30	15.30	15.30	5,327
2020-04-01	15.10	17.68	17.68	15.10	105,791
2020-03-31	18.04	18.16	16.77	17.68	19,439
2020-03-31	18.04	18.16	16.77	17.25	3,689
2020-03-30	16.84	17.27	15.82	17.25	7,094
2020-03-30	16.84	17.12	15.82	16.83	2,097
2020-03-28	16.87	16.87	16.83	16.83	0
2020-03-27	16.87	17.94	15.45	16.62	9,760
2020-03-26	15.91	16.61	14.77	15.54	288
2020-03-25	15.08	16.34	14.33	15.20	0
2020-03-24	14.35	15.03	13.52	13.56	1,203
2020-03-23	13.32	14.16	12.65	14.40	0
2020-03-20	14.25	15.49	13.54	13.64	0
2020-03-19	14.15	14.20	12.02	13.15	14,936
2020-03-18	13.76	14.06	13.08	14.42	0
2020-03-17	15.24	15.33	10.29	15.09	1,398
2020-03-16	17.20	17.20	14.09	16.87	1,441
2020-03-13	19.06	19.06	16.70	17.23	900
2020-03-12	18.93	19.15	16.33	18.92	0
2020-03-11	19.00	19.42	17.84	18.99	2,950
2020-03-10	20.10	21.25	17.97	19.46	3,728
2020-03-09	20.72	21.04	18.45	21.24	91
2020-03-06	21.56	21.56	19.91	21.24	4,354
2020-03-05	21.62	21.69	20.19	21.10	1,675
2020-03-04	20.77	21.75	19.74	21.13	2,002
2020-03-03	21.79	22.46	20.25	21.36	1,808
2020-03-02	20.66	21.29	19.63	20.74	3,023
2020-02-28	21.90	21.99	19.54	22.08	782
2020-02-27	22.73	22.73	21.03	23.41	1,241
2020-02-26	23.29	23.48	21.90	23.73	1,920
2020-02-25	22.26	23.38	21.15	22.21	19,274
2020-02-24	22.68	22.68	21.16	22.66	1,467
2020-02-21	22.67	22.79	21.54	22.66	1,065
2020-02-20	22.45	22.75	21.29	22.73	76,691
2020-02-19	22.23	22.42	20.95	22.36	0
2020-02-18	22.35	22.35	20.93	22.06	309,052
2020-02-17	22.33	22.53	21.22	22.37	17
2020-02-14	22.26	22.38	21.15	22.31	0
2020-02-13	22.49	22.49	21.05	22.32	6,949
2020-02-12	22.21	22.50	21.10	22.46	9,217
2020-02-11	21.92	22.39	20.82	22.11	18,316
2020-02-10	21.72	23.29	20.63	22.09	30,744
2020-02-07	21.85	21.93	20.62	21.69	6,076
2020-02-06	21.73	22.05	20.64	21.86	7,008
2020-02-05	21.56	21.81	20.48	21.65	910
2020-02-04	21.28	21.63	20.22	21.60	7,632
2020-02-03	21.33	21.50	20.26	21.48	11,502
2020-01-31	21.57	21.57	20.42	21.32	701
2020-01-30	21.42	21.64	20.19	21.32	48,631
2020-01-29	21.65	22.21	20.57	21.65	9,954
2020-01-28	21.60	22.05	20.52	21.71	14,221
2020-01-27	21.96	22.74	20.46	21.55	23,244
2020-01-24	22.13	22.28	21.02	22.08	5,800
2020-01-23	21.92	22.11	20.82	22.04	7,373
2020-01-22	21.95	22.11	20.65	21.80	63,330
2020-01-21	21.96	21.98	20.74	21.82	3,119
2020-01-20	21.66	22.01	20.58	21.89	195,088
2020-01-17	21.65	21.87	20.50	21.54	72,281
2020-01-16	21.38	21.83	20.31	21.49	151,922
2020-01-15	21.39	21.57	20.26	21.40	16,154
2020-01-14	21.45	21.53	20.34	21.36	6,502
2020-01-13	21.41	21.61	20.34	21.45	701,028
2020-01-10	21.24	21.45	20.18	21.37	21,578
2020-01-09	20.94	21.17	19.90	21.10	69,205
2020-01-08	20.65	20.81	19.57	20.68	21,890
2020-01-07	20.62	20.96	19.59	20.73	10,675
2020-01-06	20.54	20.95	19.52	20.68	9,071
2020-01-03	20.49	20.90	19.47	20.49	48,873
2020-01-02	20.49	20.86	19.47	20.86	12,509
2019-12-31	20.52	20.52	19.49	20.45	0
2019-12-30	20.54	20.63	19.48	20.53	7,872
2019-12-27	20.68	20.95	19.64	20.67	14,729
2019-12-24	20.54	20.75	19.52	20.43	42
2019-12-23	20.57	20.64	19.50	20.51	657
2019-12-20	20.31	20.40	19.25	20.26	10,828
2019-12-19	20.33	20.51	19.31	20.38	7,706
2019-12-18	20.38	20.41	19.22	20.34	731
2019-12-17	20.53	20.64	19.47	20.46	11,045
2019-12-16	20.34	20.67	19.30	20.66	400,035
2019-12-13	20.47	20.47	19.37	20.36	1,772
2019-12-12	20.08	20.37	19.02	20.36	1,550
2019-12-11	20.15	20.32	19.13	20.14	5,305
2019-12-10	20.49	20.49	19.00	20.22	4,839
2019-12-09	20.52	20.72	19.45	20.72	13,241
2019-12-06	20.31	20.44	19.29	20.23	0
2019-12-05	20.05	20.27	19.05	20.01	36,086
2019-12-04	19.66	20.03	18.68	20.01	8,159
2019-12-03	19.88	20.00	18.61	19.57	8,075
2019-12-02	20.05	20.29	19.05	20.03	5,913
2019-11-29	19.78	20.15	18.76	20.14	5,016
2019-11-28	19.86	20.00	18.87	19.85	0
2019-11-27	20.02	20.50	19.02	19.95	27,312
2019-11-26	20.14	20.47	19.06	20.01	27,958
2019-11-25	19.94	20.24	18.90	20.03	728
2019-11-22	19.66	20.18	18.68	19.89	651
2019-11-21	19.68	20.12	18.70	19.67	2,995
2019-11-20	19.85	20.13	18.73	19.78	1,018
2019-11-19	20.02	20.12	19.02	20.02	995
2019-11-18	20.27	20.27	18.52	20.06	11,871
2019-11-15	20.08	20.22	19.07	20.13	472
2019-11-14	20.04	20.07	18.89	19.95	4,036
2019-11-13	19.50	19.69	18.42	19.43	203,504
2019-11-12	19.50	19.86	18.49	19.49	2,080
2019-11-11	18.79	19.88	17.85	19.70	4,350
2019-11-08	19.51	19.51	18.20	19.22	334,521
2019-11-07	20.44	20.44	18.71	19.91	24,467
2019-11-06	19.59	21.76	18.60	20.57	49,738
2019-11-05	18.09	18.39	17.19	18.39	5,651
2019-11-04	17.96	18.02	17.00	18.02	841
2019-11-01	17.90	17.90	16.52	17.55	4,170
2019-10-31	17.18	17.61	16.32	17.33	2,389
2019-10-30	17.69	17.72	16.81	17.47	0
2019-10-29	17.71	17.75	16.82	17.56	0
2019-10-28	16.69	17.56	15.86	17.56	1,030
2019-10-25	17.15	17.32	16.27	17.32	1,706
2019-10-24	17.22	17.35	16.25	17.11	2,205
2019-10-23	17.12	17.19	16.26	17.07	90
2019-10-22	17.11	17.12	16.22	17.03	2,797
2019-10-21	16.84	17.16	15.99	17.10	629
2019-10-18	17.05	17.05	16.11	16.89	9,450
2019-10-17	16.90	17.13	16.06	17.01	94
2019-10-16	16.84	17.01	15.99	17.01	1,997
2019-10-15	16.48	16.65	15.66	16.44	117
2019-10-14	16.33	16.50	15.51	16.44	1,050
2019-10-11	16.40	16.48	15.43	16.48	8,500
2019-10-10	16.04	16.10	15.24	16.07	9,135
2019-10-09	16.28	16.48	15.47	16.42	1,071
2019-10-08	16.82	16.82	15.82	16.56	331,352
2019-10-07	16.76	16.96	15.78	16.89	4,623
2019-10-04	17.30	18.40	15.64	16.53	29,179
2019-10-03	18.67	18.67	17.43	18.35	1,614
2019-10-02	18.74	18.74	18.44	18.74	350

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