Chemometec Ord Share History

Chemometec Ord Share Price history. The following table shows end-of-day data 0DZ0 historical share prices for Chemometec 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.

0DZ0.L
Share Price 0DZ0.L
Charts 0DZ0.L
Trades 0DZ0.L
History Compare
0DZ0.L 0DZ0.L
Share News 0DZ0.L
RNS 0DZ0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	291.50	292.60	277.00	292.60	770
2024-05-02	296.80	297.60	282.00	297.60	1,194
2024-05-01	299.50	299.50	284.60	295.50	0
2024-04-30	302.70	304.60	287.60	294.30	4,620
2024-04-29	288.80	300.60	274.40	300.60	3,057
2024-04-26	288.80	288.80	274.40	287.10	1,447
2024-04-25	283.50	283.50	269.40	282.50	6,444
2024-04-24	293.60	293.60	279.00	290.30	4,240
2024-04-23	288.00	288.40	273.60	288.40	3,114
2024-04-22	288.20	292.00	273.80	292.00	4,610
2024-04-19	281.80	286.10	267.80	286.10	4,477
2024-04-18	298.50	298.50	283.60	291.70	6,958
2024-04-17	310.70	310.70	295.20	309.00	13,011
2024-04-16	301.20	310.50	286.20	310.50	5,809
2024-04-15	306.70	317.00	291.40	302.30	10,820
2024-04-12	382.50	382.50	300.00	300.00	99,761
2024-04-11	372.00	372.00	353.40	369.80	3,164
2024-04-10	364.80	370.10	346.60	370.10	2,145
2024-04-09	375.30	375.30	356.60	371.50	6,838
2024-04-08	375.50	375.50	356.80	374.50	2,717
2024-04-05	374.90	374.90	356.20	374.50	3,087
2024-04-04	387.50	387.50	368.20	387.30	4,783
2024-04-03	402.50	402.50	382.40	399.10	3,973
2024-04-02	421.20	421.20	400.20	405.60	4,184
2024-04-01	425.40	425.40	425.40	425.40	0
2024-03-29	425.40	425.40	425.40	425.40	0
2024-03-28	425.40	425.40	425.40	425.40	0
2024-03-27	419.50	425.40	398.60	425.40	913
2024-03-26	422.90	422.90	401.80	422.30	1,946
2024-03-25	419.50	419.50	398.60	415.30	6,933
2024-03-22	423.10	426.10	402.00	426.10	7,360
2024-03-21	431.30	431.30	409.80	427.70	9,291
2024-03-20	420.20	420.40	399.20	420.40	1,083
2024-03-19	428.60	428.60	407.20	428.00	7,999
2024-03-18	437.80	442.10	416.00	442.10	9,108
2024-03-15	445.80	445.80	423.60	441.80	12,713
2024-03-14	441.40	446.50	419.40	446.50	8,809
2024-03-13	525.35	525.35	415.70	443.30	31,292
2024-03-12	522.45	522.90	496.40	522.90	8,272
2024-03-11	548.25	551.50	521.00	532.00	5,324
2024-03-08	529.25	541.00	503.00	541.00	3,929
2024-03-07	498.30	527.25	473.60	527.25	2,486
2024-03-06	522.45	522.45	496.40	499.55	4,731
2024-03-05	524.90	532.00	498.80	532.00	13,883
2024-03-04	511.05	531.50	485.60	531.50	4,725
2024-03-01	491.15	508.15	466.80	508.15	4,048
2024-02-29	469.80	483.90	446.40	483.90	27,147
2024-02-28	468.80	468.80	445.40	466.70	4,337
2024-02-27	468.00	468.00	444.60	465.20	2,558
2024-02-26	464.20	464.20	441.00	464.20	11,999
2024-02-23	460.80	460.80	437.80	460.80	9,211
2024-02-22	448.60	465.00	426.20	465.00	5,910
2024-02-21	439.70	444.80	417.80	444.80	2,476
2024-02-20	438.50	445.00	416.60	445.00	4,061
2024-02-19	438.30	440.20	416.40	440.20	4,540
2024-02-16	445.20	448.20	423.00	448.20	23,254
2024-02-15	446.10	446.10	423.80	440.00	3,583
2024-02-14	441.40	442.10	419.40	442.10	2,194
2024-02-13	449.40	449.40	427.00	445.40	9,603
2024-02-12	458.70	458.70	435.80	457.40	2,324
2024-02-09	478.65	478.65	454.80	474.10	7,936
2024-02-08	454.10	475.30	431.40	475.30	6,960
2024-02-07	438.30	453.80	416.40	445.80	4,553
2024-02-06	384.00	438.30	364.80	438.10	79,320
2024-02-05	359.30	363.70	341.40	363.70	2,339
2024-02-02	367.50	368.00	349.20	368.00	3,012
2024-02-01	373.80	373.80	355.20	369.60	4,187
2024-01-31	377.40	377.40	358.60	377.40	6,585
2024-01-30	382.10	383.50	363.00	383.50	15,672
2024-01-29	406.50	406.50	368.60	381.20	6,645
2024-01-26	385.20	413.00	366.00	413.00	26,196
2024-01-25	380.00	386.50	361.00	386.50	2,233
2024-01-24	377.00	377.80	358.20	377.80	7,956
2024-01-23	373.60	377.40	355.00	377.40	1,351
2024-01-22	373.00	377.80	354.40	377.80	986
2024-01-19	378.50	379.70	359.60	379.70	2,878
2024-01-18	361.00	376.00	343.00	376.00	3,068
2024-01-17	368.40	368.40	350.00	362.90	8,157
2024-01-16	366.30	367.70	348.00	367.70	4,280
2024-01-15	374.90	374.90	356.20	371.50	6,410
2024-01-12	395.30	395.30	375.60	388.40	7,192
2024-01-11	412.80	428.60	392.20	413.80	12,023
2024-01-10	404.80	404.80	384.60	400.40	2,705
2024-01-09	392.80	396.20	373.20	396.20	5,527
2024-01-08	374.10	378.30	355.40	378.30	31,412
2024-01-05	374.10	374.10	355.40	372.80	17,650
2024-01-04	376.80	377.80	358.00	377.80	5,552
2024-01-03	384.40	384.40	365.20	384.40	10,738
2024-01-02	389.20	389.20	369.80	388.60	4,316
2024-01-01	393.40	393.40	393.40	393.40	0
2023-12-29	395.70	395.70	376.00	393.40	5,130
2023-12-28	396.40	399.30	376.60	399.30	3,536
2023-12-27	391.70	393.80	372.20	393.80	5,332
2023-12-26	390.50	390.50	390.50	390.50	0
2023-12-25	390.50	390.50	390.50	390.50	0
2023-12-22	392.00	392.00	372.40	390.50	4,697
2023-12-21	400.00	400.00	380.00	394.30	2,215
2023-12-20	419.70	419.70	395.50	395.50	3,111
2023-12-19	405.20	430.50	385.00	430.50	3,913
2023-12-18	406.10	412.60	385.80	398.30	3,545
2023-12-15	386.10	403.30	366.80	403.30	13,252
2023-12-14	344.00	376.00	326.80	376.00	32,847
2023-12-13	324.60	328.80	308.40	328.80	2,936
2023-12-12	339.30	339.30	322.40	327.50	1,980
2023-12-11	345.80	347.50	328.60	347.50	1,309
2023-12-08	339.30	353.80	322.40	353.80	3,014
2023-12-07	346.70	346.70	329.40	345.00	1,284
2023-12-06	346.90	347.70	329.60	347.70	1,405
2023-12-05	342.70	342.70	325.60	342.50	1,403
2023-12-04	336.40	352.20	319.60	352.20	3,749
2023-12-01	343.50	343.50	326.40	340.80	10,014
2023-11-30	335.10	337.00	318.40	337.00	5,680
2023-11-29	360.60	360.60	332.40	332.40	14,896
2023-11-28	361.60	361.60	343.60	361.40	1,373
2023-11-27	357.00	362.50	339.20	362.50	2,472
2023-11-24	362.10	363.30	344.00	363.30	5,055
2023-11-23	363.10	363.70	345.00	363.70	4,227
2023-11-22	355.10	358.50	337.40	358.50	7,372
2023-11-21	368.00	368.00	349.60	362.10	4,451
2023-11-20	353.80	358.90	336.20	358.90	3,981
2023-11-17	348.80	360.80	331.40	348.40	3,681
2023-11-16	361.80	361.80	343.80	356.40	8,179
2023-11-15	355.70	372.00	338.00	359.10	16,324
2023-11-14	327.70	350.70	311.40	350.70	2,277
2023-11-13	333.60	333.60	317.00	321.20	3,603
2023-11-10	334.50	337.20	317.80	337.20	2,148
2023-11-09	349.60	349.60	332.00	343.10	2,258
2023-11-08	307.70	350.30	292.40	349.40	26,308
2023-11-07	324.20	328.60	308.00	328.60	8,316
2023-11-06	333.80	333.80	317.20	333.20	2,802
2023-11-03	330.10	338.30	313.60	338.30	7,526
2023-11-02	309.00	328.00	293.60	328.00	7,525
2023-11-01	296.40	301.80	281.60	301.80	12,266
2023-10-31	264.00	291.30	250.80	291.30	23,901
2023-10-30	265.80	265.80	252.60	263.30	428
2023-10-27	262.70	263.30	249.60	263.30	5,150
2023-10-26	256.00	258.90	243.20	258.90	5,145
2023-10-25	274.10	274.10	260.00	260.00	7,919
2023-10-24	274.90	274.90	261.20	274.70	14,175
2023-10-23	280.40	280.40	266.40	268.80	4,325
2023-10-20	283.30	283.50	269.20	283.50	10,190
2023-10-19	290.70	295.70	276.20	298.70	1,544
2023-10-18	299.30	299.30	284.40	298.70	4,510
2023-10-17	295.70	295.70	281.00	295.10	6,390
2023-10-16	309.00	309.00	293.60	297.40	5,250
2023-10-13	318.70	318.70	302.80	317.60	6,083
2023-10-12	336.60	336.60	319.80	336.40	2,351
2023-10-11	344.60	346.50	327.40	334.30	3,067
2023-10-10	331.50	341.40	315.00	341.40	18,689
2023-10-09	331.10	334.50	314.60	334.50	9,604
2023-10-06	328.00	341.40	311.60	329.20	29,962
2023-10-05	328.00	328.00	300.80	321.20	18,703
2023-10-04	320.00	320.00	304.00	318.10	3,128
2023-10-03	326.30	326.30	310.00	322.50	8,790
2023-10-02	338.30	341.60	321.40	329.00	11,059
2023-09-29	327.10	334.10	310.80	334.10	5,741
2023-09-28	323.30	328.00	307.20	328.00	10,899
2023-09-27	323.10	332.80	307.00	332.80	3,974
2023-09-26	322.90	324.00	306.80	324.00	1,918
2023-09-25	334.90	338.90	318.20	327.30	2,230
2023-09-22	345.80	346.30	328.60	346.30	14,457
2023-09-21	358.30	358.30	340.40	354.10	8,716
2023-09-20	367.70	372.40	349.40	372.40	4,974
2023-09-19	381.60	381.60	362.60	366.50	10,258
2023-09-18	376.40	387.30	357.60	387.30	8,434
2023-09-15	361.20	376.80	343.20	376.80	41,655
2023-09-14	324.80	363.70	308.40	363.70	14,929
2023-09-13	379.30	390.70	360.40	377.40	15,239
2023-09-12	385.00	385.00	365.80	381.20	36,641
2023-09-11	424.40	426.10	385.40	385.40	5,240
2023-09-08	425.00	434.50	403.80	423.10	9,144
2023-09-07	421.00	421.00	400.00	421.00	863
2023-09-06	426.30	426.30	405.00	425.40	755
2023-09-05	432.00	433.40	410.40	433.40	4,561
2023-09-04	429.20	434.30	407.80	434.30	4,084
2023-09-01	426.50	429.40	405.20	429.40	3,132
2023-08-31	423.30	425.80	402.20	425.80	1,591
2023-08-30	439.50	439.50	417.40	417.40	2,177
2023-08-29	425.60	438.30	404.40	438.30	1,766
2023-08-28	425.40	425.40	425.40	425.40	0
2023-08-25	420.40	425.40	399.40	425.40	1,372
2023-08-24	427.10	444.00	405.80	427.70	3,910
2023-08-23	421.20	422.30	400.20	422.30	567
2023-08-22	424.60	425.80	403.40	425.80	460
2023-08-21	408.40	414.70	388.00	414.70	2,170
2023-08-18	414.10	414.10	393.40	412.20	1,643
2023-08-17	431.30	431.30	409.80	415.70	5,182
2023-08-16	436.00	436.00	414.20	433.00	2,759
2023-08-15	442.90	444.60	420.80	432.80	5,124
2023-08-14	433.40	446.90	411.80	439.50	6,671
2023-08-11	432.20	438.10	410.60	428.40	1,558
2023-08-10	417.20	432.60	396.40	432.00	1,349
2023-08-09	412.20	422.10	391.60	418.10	701
2023-08-08	418.30	418.30	397.40	410.70	710
2023-08-07	416.80	419.10	396.00	418.90	1,892
2023-08-04	419.10	419.10	398.20	417.00	2,594
2023-08-03	412.00	419.30	391.40	419.30	7,447
2023-08-02	434.70	435.50	413.00	428.80	15,648
2023-08-01	451.70	451.70	429.20	441.20	2,300
2023-07-31	446.90	456.40	424.60	456.40	2,909
2023-07-28	450.90	450.90	428.40	449.60	2,665
2023-07-27	463.10	464.40	440.00	456.40	3,751
2023-07-26	473.00	474.30	449.40	459.10	3,288
2023-07-25	471.10	475.50	447.60	472.20	4,532
2023-07-24	460.20	483.45	437.20	483.45	9,975
2023-07-21	485.45	485.45	461.40	462.70	5,356
2023-07-20	467.10	486.70	443.80	486.70	1,797
2023-07-19	449.00	471.50	426.60	471.50	3,834
2023-07-18	446.10	446.10	423.80	444.00	1,410
2023-07-17	441.40	441.40	419.40	437.60	1,166
2023-07-14	456.00	456.00	433.20	449.80	27,729
2023-07-13	439.30	456.00	417.40	456.00	1,209
2023-07-12	432.40	432.40	410.80	428.80	3,550
2023-07-11	437.00	437.00	415.20	436.20	1,460
2023-07-10	438.90	438.90	417.00	434.70	1,662
2023-07-07	430.10	432.20	408.60	432.20	1,797
2023-07-06	440.20	440.60	418.20	440.60	1,842
2023-07-05	456.20	456.20	433.40	448.80	1,761
2023-07-04	451.70	452.00	429.20	452.00	4,961
2023-07-03	468.80	470.70	445.40	453.60	1,869
2023-06-30	457.80	460.60	435.00	460.60	4,033
2023-06-29	444.40	444.40	422.20	443.10	1,971
2023-06-28	447.70	447.70	425.40	445.20	33,187
2023-06-27	460.60	462.10	437.60	445.60	4,767
2023-06-26	473.40	473.40	449.80	472.60	2,574
2023-06-23	465.40	469.20	442.20	469.20	6,668
2023-06-22	461.40	461.40	438.40	460.20	1,838
2023-06-21	466.50	470.10	443.20	470.10	3,269
2023-06-20	462.10	468.40	439.00	468.40	49,611
2023-06-19	498.30	498.30	467.50	467.50	10,461
2023-06-16	503.35	503.35	478.20	503.00	3,492
2023-06-15	514.40	514.40	488.80	513.40	2,400
2023-06-14	518.10	518.20	492.20	516.30	5,490
2023-06-13	530.50	530.50	504.00	523.90	7,145
2023-06-12	505.35	511.05	480.20	511.05	2,365
2023-06-09	506.70	506.70	481.40	505.35	3,173
2023-06-08	501.10	501.10	476.20	495.30	8,719
2023-06-07	498.75	498.75	474.00	496.40	5,605
2023-06-06	503.00	503.00	478.00	502.55	3,977
2023-06-05	502.00	502.00	502.00	502.00	0
2023-06-02	482.00	502.00	458.00	502.00	4,718
2023-06-01	485.80	485.80	461.60	478.20	4,178
2023-05-31	477.65	477.65	453.80	472.20	2,938
2023-05-30	473.40	482.00	449.80	482.00	8,094
2023-05-29	466.70	466.70	466.70	466.70	0
2023-05-26	455.50	466.70	432.80	466.70	45,069
2023-05-25	441.00	447.30	419.00	447.30	47,460
2023-05-24	452.00	452.00	429.40	435.10	4,439
2023-05-23	437.40	453.60	415.60	453.60	6,952
2023-05-22	428.40	433.60	407.00	433.60	2,768
2023-05-19	422.90	422.90	422.90	422.90	0
2023-05-18	422.90	422.90	422.90	422.90	0
2023-05-17	434.30	438.10	412.60	422.90	2,242
2023-05-16	441.60	456.20	419.60	440.40	20,340
2023-05-15	412.60	431.10	392.00	431.10	30,398
2023-05-12	430.50	430.50	407.30	407.30	4,173
2023-05-11	412.60	426.70	392.00	426.70	14,348
2023-05-10	394.30	416.60	374.60	416.60	9,466
2023-05-09	382.30	382.30	363.20	382.30	10,008
2023-05-08	391.30	391.30	391.30	391.30	0
2023-05-05	391.30	391.30	391.30	391.30	0
2023-05-04	392.80	392.80	373.20	391.30	5,425
2023-05-03	396.80	398.30	377.00	398.30	2,928
2023-05-02	410.90	410.90	390.40	396.20	7,008
2023-05-01	382.30	382.30	382.30	382.30	0
2023-04-28	374.30	382.30	355.60	382.30	8,467
2023-04-27	349.00	361.40	331.60	361.40	8,773
2023-04-26	346.90	346.90	329.60	340.40	3,107
2023-04-25	359.50	359.50	341.60	355.10	6,654
2023-04-24	360.00	360.00	342.00	357.20	2,884
2023-04-21	350.30	350.50	332.80	350.50	3,547
2023-04-20	355.50	355.50	337.80	350.30	3,396
2023-04-19	349.00	353.00	331.60	353.00	2,239
2023-04-18	372.00	372.00	353.40	356.60	2,695
2023-04-17	375.50	375.50	356.80	374.10	4,304
2023-04-14	373.80	378.10	355.20	378.10	3,438
2023-04-13	374.30	376.20	355.60	376.20	1,148
2023-04-12	377.00	377.00	358.20	374.30	5,928
2023-04-11	378.90	378.90	360.00	378.50	4,921
2023-04-10	373.80	373.80	373.80	373.80	0
2023-04-07	373.80	373.80	373.80	373.80	0
2023-04-06	373.80	373.80	373.80	373.80	0
2023-04-05	379.70	379.70	360.80	373.80	2,353
2023-04-04	372.80	378.70	354.20	378.70	10,167
2023-04-03	395.30	395.30	375.60	378.10	6,102
2023-03-31	385.60	390.30	366.40	390.30	5,776
2023-03-30	372.80	379.10	354.20	379.10	7,325
2023-03-29	361.60	366.50	343.60	366.50	9,271
2023-03-28	375.50	375.50	356.80	358.70	14,746
2023-03-27	383.50	383.50	364.40	381.00	2,428
2023-03-24	387.30	387.30	368.00	385.80	2,544
2023-03-23	393.80	393.80	374.20	393.80	3,234
2023-03-22	389.80	389.80	370.40	389.80	2,667
2023-03-21	394.70	394.70	375.00	394.70	1,869
2023-03-20	384.00	384.00	364.80	384.00	1,726
2023-03-17	393.60	393.60	374.00	393.60	3,069
2023-03-16	391.70	391.70	372.20	391.70	1,345
2023-03-15	397.40	417.20	377.60	398.10	8,194
2023-03-14	396.00	396.00	376.20	396.00	8,982
2023-03-13	404.00	404.00	383.80	389.80	12,741
2023-03-10	415.10	420.40	394.40	420.00	2,616
2023-03-09	421.00	421.00	400.00	420.00	4,512
2023-03-08	425.00	425.00	403.80	422.10	4,626
2023-03-07	421.00	439.30	400.00	439.30	6,744
2023-03-06	444.40	444.40	422.20	425.40	6,763
2023-03-03	438.10	442.50	416.20	442.50	1,656
2023-03-02	445.80	446.30	423.60	446.30	2,463
2023-03-01	458.10	458.90	435.20	458.90	719
2023-02-28	462.10	468.00	439.00	468.00	2,821
2023-02-27	452.20	470.70	429.60	470.70	3,260
2023-02-24	474.50	474.50	450.80	450.90	2,420
2023-02-23	471.10	474.30	447.60	474.30	4,231
2023-02-22	488.70	488.70	464.40	468.20	1,984
2023-02-21	513.50	513.50	488.00	494.40	3,050
2023-02-20	514.50	516.85	489.00	516.85	1,125
2023-02-17	530.50	530.50	504.00	528.25	7,282
2023-02-16	518.30	534.50	492.60	534.50	10,052
2023-02-15	498.30	510.60	473.60	510.60	2,879
2023-02-14	498.10	498.10	473.20	495.75	5,719
2023-02-13	510.60	510.60	485.20	503.00	6,576
2023-02-10	516.85	518.30	491.20	518.30	12,886
2023-02-09	551.50	551.50	495.85	529.25	19,546
2023-02-08	644.00	648.25	612.00	648.25	3,297
2023-02-07	643.50	643.50	611.50	641.50	731
2023-02-06	644.50	644.50	612.50	644.00	2,442
2023-02-03	644.50	644.50	612.50	639.25	1,036
2023-02-02	611.50	645.25	581.00	645.25	5,948
2023-02-01	598.25	601.50	568.50	601.50	2,777
2023-01-31	593.50	593.50	564.00	592.50	1,713
2023-01-30	604.50	604.50	574.50	604.50	951
2023-01-27	614.00	614.00	583.50	606.25	1,324
2023-01-26	613.50	615.25	583.00	615.25	3,817
2023-01-25	625.75	625.75	594.50	616.25	2,663
2023-01-24	642.50	644.50	610.50	622.00	11,045
2023-01-23	646.75	648.25	614.50	648.25	1,284
2023-01-20	638.75	638.75	607.00	636.75	2,584
2023-01-19	660.00	660.50	627.00	637.25	3,046
2023-01-18	660.00	667.25	627.00	667.25	12,308
2023-01-17	666.25	666.25	633.00	656.75	278
2023-01-16	665.75	665.75	632.50	665.25	2,492
2023-01-13	649.25	656.25	617.00	656.25	5,392
2023-01-12	657.75	657.75	625.00	655.75	2,160
2023-01-11	648.25	655.25	616.00	655.25	24,093
2023-01-10	656.25	656.25	623.50	650.00	4,412
2023-01-09	687.25	687.25	653.00	655.75	8,717
2023-01-06	675.25	675.25	641.50	665.25	3,589
2023-01-05	684.50	684.50	650.50	653.50	21,179
2023-01-04	693.00	693.00	658.50	688.25	876
2023-01-03	705.25	705.25	670.00	705.25	2,344
2023-01-02	709.25	709.25	709.25	709.25	0
2022-12-30	708.25	709.25	673.00	709.25	1,140
2022-12-29	698.75	704.00	664.00	704.00	2,445
2022-12-28	696.75	696.75	662.00	696.75	984
2022-12-27	692.00	692.00	692.00	692.00	0
2022-12-26	692.00	692.00	692.00	692.00	0
2022-12-23	697.25	697.25	662.50	692.00	2,104
2022-12-22	711.50	711.50	676.00	708.75	2,850
2022-12-21	710.00	710.00	674.50	700.50	2,928
2022-12-20	713.00	715.25	677.50	715.25	4,465
2022-12-19	756.25	756.25	718.50	724.00	5,235
2022-12-16	797.25	797.25	757.50	766.75	15,527
2022-12-15	827.75	827.75	786.50	819.25	869
2022-12-14	875.25	875.25	801.00	827.75	36,225
2022-12-13	849.25	877.25	807.00	877.25	1,507
2022-12-12	834.00	834.00	792.50	832.50	324
2022-12-09	844.50	844.50	802.50	843.50	1,566
2022-12-08	855.75	855.75	813.00	855.25	2,249
2022-12-07	841.50	842.50	799.50	842.50	331
2022-12-06	890.00	890.00	845.50	850.00	9,047
2022-12-05	903.50	903.50	858.50	903.50	576
2022-12-02	880.00	880.00	836.00	878.25	764
2022-12-01	865.25	890.50	822.00	890.50	1,922
2022-11-30	837.25	837.25	795.50	833.50	1,732
2022-11-29	846.25	846.25	804.00	837.25	1,441
2022-11-28	836.25	839.25	794.50	839.25	1,210
2022-11-25	852.50	852.50	810.00	850.50	445
2022-11-24	837.75	838.75	796.00	838.75	1,171
2022-11-23	844.00	844.00	802.00	843.00	3,448
2022-11-22	841.50	841.50	799.50	836.25	1,374
2022-11-21	845.25	848.75	803.00	848.75	2,109
2022-11-18	837.75	837.75	796.00	836.25	5,109
2022-11-17	811.50	837.75	771.00	837.75	3,113
2022-11-16	850.00	850.00	807.50	850.00	1,221
2022-11-15	834.00	836.75	792.50	836.75	1,143
2022-11-14	845.25	845.25	803.00	844.00	1,285
2022-11-11	852.50	852.50	810.00	846.25	1,226
2022-11-10	787.25	834.50	748.00	834.50	1,867
2022-11-09	790.00	790.00	750.50	781.00	11,993
2022-11-08	740.50	804.50	703.50	804.50	3,304
2022-11-07	703.50	732.50	668.50	732.50	2,355
2022-11-04	709.25	709.25	674.00	709.25	1,062
2022-11-03	700.50	704.50	665.50	704.50	720
2022-11-02	709.25	712.50	674.00	712.50	5,434
2022-11-01	714.50	721.50	679.00	721.50	2,650
2022-10-31	723.50	723.50	687.50	714.00	2,802
2022-10-28	706.25	707.75	671.00	707.75	1,485
2022-10-27	710.00	710.00	674.50	707.75	1,742
2022-10-26	693.00	723.50	658.50	698.25	4,806
2022-10-25	667.25	689.25	634.00	689.25	5,383
2022-10-24	654.00	659.25	621.50	659.25	3,778
2022-10-21	639.25	642.50	607.50	642.50	2,245
2022-10-20	629.25	630.00	598.00	630.00	9,269
2022-10-19	674.50	674.50	634.50	634.50	2,114
2022-10-18	647.75	670.00	615.50	670.00	3,866
2022-10-17	621.50	643.00	590.50	643.00	1,235
2022-10-14	632.50	634.50	601.00	634.50	9,322
2022-10-13	609.25	609.25	579.00	607.25	291
2022-10-12	609.25	612.50	579.00	612.50	2,174
2022-10-11	598.25	600.50	568.50	600.50	3,183
2022-10-10	611.00	618.25	580.50	618.25	2,107
2022-10-07	635.25	636.25	603.50	614.50	1,835
2022-10-06	657.75	660.50	625.00	660.50	1,649
2022-10-05	651.00	651.00	618.50	634.50	10,822
2022-10-04	618.75	632.00	588.00	632.00	25,358
2022-10-03	561.50	604.00	533.50	604.00	16,502
2022-09-30	543.00	568.25	516.00	568.25	3,775
2022-09-29	584.50	584.50	555.50	559.25	1,744
2022-09-28	594.50	594.50	565.00	586.75	2,311
2022-09-27	617.75	617.75	587.00	610.00	547
2022-09-26	605.25	623.50	575.00	623.50	425
2022-09-23	618.75	618.75	588.00	606.75	6,117
2022-09-22	660.00	660.00	627.00	634.00	14,443
2022-09-21	701.50	701.50	666.50	688.75	2,828
2022-09-20	715.75	715.75	680.00	715.75	3,437
2022-09-19	708.25	708.25	708.25	708.25	0
2022-09-16	722.00	722.00	686.00	708.25	3,397
2022-09-15	732.00	756.25	695.50	730.00	5,379
2022-09-14	713.50	728.75	677.75	725.75	7,072
2022-09-13	763.00	763.00	725.00	732.50	1,891
2022-09-12	753.00	754.00	715.50	754.00	718
2022-09-09	737.25	737.75	700.50	737.75	1,906
2022-09-08	728.25	739.25	692.00	713.50	1,283
2022-09-07	717.75	729.25	682.00	729.25	254
2022-09-06	723.50	737.75	687.50	737.75	2,246
2022-09-05	713.00	730.50	677.50	730.50	821
2022-09-02	766.25	771.00	728.00	745.25	3,679
2022-09-01	785.25	786.75	746.00	759.25	2,373
2022-08-31	792.00	801.50	752.50	801.50	540
2022-08-30	792.50	792.50	753.00	792.50	1,855
2022-08-29	820.50	820.50	820.50	820.50	0
2022-08-26	846.75	850.00	804.50	820.50	920
2022-08-25	835.25	838.25	793.50	838.25	458
2022-08-24	805.25	830.00	765.00	830.00	1,085
2022-08-23	830.50	833.50	789.00	805.25	694
2022-08-22	825.75	835.25	784.50	835.25	455
2022-08-19	838.75	846.25	797.00	846.25	1,966
2022-08-18	817.25	839.25	776.50	839.25	208
2022-08-17	847.25	847.25	805.00	841.50	51
2022-08-16	854.00	857.25	811.50	857.25	11
2022-08-15	830.00	859.25	788.50	857.75	1,526
2022-08-12	853.00	853.00	810.50	845.25	4,439
2022-08-11	850.00	852.00	807.50	852.00	4,217
2022-08-10	804.00	834.00	764.00	834.00	4,864
2022-08-09	842.00	852.50	800.00	823.00	4,770
2022-08-08	855.25	855.25	812.50	855.25	3,667
2022-08-05	905.25	910.00	860.00	874.50	6,578
2022-08-04	884.00	914.50	840.00	914.50	4,002
2022-08-03	867.75	888.75	824.50	888.75	2,767
2022-08-02	865.25	865.25	822.00	856.25	2,209
2022-08-01	868.25	868.25	825.00	860.00	2,716
2022-07-29	833.00	868.25	791.50	868.25	10,612
2022-07-28	819.25	834.50	778.50	834.50	3,462
2022-07-27	784.00	801.00	745.00	801.00	1,300
2022-07-26	816.25	817.25	775.50	788.75	3,124
2022-07-25	834.00	834.00	792.50	827.75	3,199
2022-07-22	813.00	840.50	772.50	840.50	7,214
2022-07-21	780.50	793.50	741.50	793.50	3,951
2022-07-20	765.75	770.50	727.50	770.50	7,282
2022-07-19	763.00	763.00	725.00	742.00	1,431
2022-07-18	740.00	751.50	703.00	751.50	14,717
2022-07-15	764.00	764.00	726.00	730.50	3,347
2022-07-14	763.00	776.25	725.00	776.25	3,115
2022-07-13	797.25	797.25	742.50	768.25	18,823
2022-07-12	802.50	802.50	762.50	795.75	2,808
2022-07-11	792.50	816.75	753.00	816.75	3,340
2022-07-08	798.25	803.00	758.50	800.50	7,337
2022-07-07	813.50	813.50	773.00	810.50	5,252
2022-07-06	794.00	808.25	754.50	808.25	5,957
2022-07-05	759.25	768.75	721.50	768.75	3,300
2022-07-04	760.50	762.50	722.50	762.50	1,724
2022-07-01	750.50	772.00	713.00	772.00	2,691
2022-06-30	747.25	747.25	710.00	744.50	5,433
2022-06-29	764.50	764.50	726.50	763.00	5,366
2022-06-28	806.75	806.75	766.50	777.75	6,333
2022-06-27	811.00	811.00	770.50	801.00	4,210
2022-06-24	777.75	782.00	739.00	782.00	6,807
2022-06-23	732.00	761.50	695.50	761.50	6,188
2022-06-22	748.25	748.25	706.25	731.00	16,118
2022-06-21	758.25	758.25	720.50	753.00	2,346
2022-06-20	743.50	750.50	706.50	750.50	2,731
2022-06-17	702.50	735.25	667.50	735.25	8,378
2022-06-16	748.25	748.25	711.00	714.50	6,946
2022-06-15	729.25	729.25	693.00	726.25	4,512
2022-06-14	744.50	766.25	707.50	738.25	6,937
2022-06-13	761.00	761.00	723.00	756.75	6,368
2022-06-10	779.25	785.25	740.50	785.25	6,850
2022-06-09	824.50	824.50	783.50	795.75	5,051
2022-06-08	815.25	849.25	774.50	849.25	28,219
2022-06-07	776.75	776.75	738.00	768.75	4,759
2022-06-06	775.25	775.25	775.25	775.25	0
2022-06-03	775.25	775.25	775.25	775.25	0
2022-06-02	775.25	775.25	775.25	775.25	0
2022-06-01	790.50	790.50	751.00	775.25	6,899
2022-05-31	787.25	799.25	748.00	799.25	6,612
2022-05-30	736.25	792.00	699.50	792.00	11,832
2022-05-27	724.50	724.50	724.50	724.50	0
2022-05-26	724.50	724.50	724.50	724.50	0
2022-05-25	717.25	724.50	681.50	724.50	2,983
2022-05-24	722.50	722.50	686.50	722.50	5,502
2022-05-23	742.50	745.25	705.50	745.25	3,437
2022-05-20	726.75	726.75	690.50	726.25	5,116
2022-05-19	696.25	702.00	661.50	702.00	3,701
2022-05-18	722.00	726.75	686.00	702.00	5,777
2022-05-17	720.00	720.00	684.00	714.50	4,128
2022-05-16	688.75	717.25	654.50	717.25	9,884
2022-05-13	658.25	658.25	658.25	658.25	0
2022-05-12	686.75	686.75	652.50	658.25	16,074
2022-05-11	702.50	702.50	667.50	702.50	11,600
2022-05-10	678.75	678.75	645.00	675.25	9,860
2022-05-09	703.50	708.25	668.50	684.00	10,218
2022-05-06	752.00	752.00	714.50	723.00	7,626
2022-05-05	767.75	797.75	729.50	770.00	11,495
2022-05-04	779.25	779.25	740.50	769.25	6,292
2022-05-03	774.00	774.00	735.50	774.00	3,612
2022-05-02	795.25	795.25	795.25	795.25	0
2022-04-29	801.00	801.00	761.00	795.25	10,598
2022-04-28	775.25	777.25	736.50	777.25	7,934
2022-04-27	772.50	786.75	734.00	786.75	15,922
2022-04-26	820.00	820.00	779.00	802.50	9,441
2022-04-25	808.25	825.25	768.00	825.25	9,065
2022-04-22	846.75	848.75	804.50	848.75	8,799
2022-04-21	890.00	890.00	845.50	877.75	2,949
2022-04-20	904.50	904.50	859.50	886.75	9,073
2022-04-19	898.75	903.50	854.00	903.50	9,891
2022-04-18	893.50	893.50	893.50	893.50	0
2022-04-15	893.50	893.50	893.50	893.50	0
2022-04-14	893.50	893.50	893.50	893.50	0
2022-04-13	897.25	897.25	852.50	893.50	8,212
2022-04-12	860.00	903.50	817.00	903.50	11,139
2022-04-11	864.00	864.00	821.00	856.25	11,800
2022-04-08	885.25	885.25	841.00	881.50	11,503
2022-04-07	874.00	874.00	830.50	868.25	6,449
2022-04-06	889.25	889.25	845.00	885.25	9,272
2022-04-05	880.00	904.00	836.00	904.00	12,900
2022-04-04	853.00	854.00	810.50	854.00	9,070
2022-04-01	830.00	830.00	788.50	825.25	3,874
2022-03-31	846.25	846.25	804.00	840.50	7,297
2022-03-30	834.00	834.00	792.50	826.25	14,595
2022-03-29	811.50	813.50	771.00	813.50	1,271
2022-03-28	788.75	793.50	749.50	793.50	10,984
2022-03-25	782.00	790.00	743.00	790.00	7,668
2022-03-24	800.50	804.00	760.50	776.25	3,966
2022-03-23	846.75	848.75	804.50	819.25	9,730
2022-03-22	845.75	845.75	803.50	836.25	4,625
2022-03-21	847.25	849.25	805.00	849.25	4,559
2022-03-18	823.50	834.00	782.50	833.50	45,173
2022-03-17	834.00	836.75	792.50	836.75	11,942
2022-03-16	776.25	822.50	737.50	822.50	9,588
2022-03-15	773.50	774.50	735.00	772.00	10,234
2022-03-14	780.50	780.50	741.50	777.75	6,393
2022-03-11	767.25	788.75	729.00	788.75	7,818
2022-03-10	782.00	782.00	743.00	765.25	6,144
2022-03-09	772.00	772.00	733.50	763.00	19,543
2022-03-08	750.50	776.25	713.00	749.25	12,223
2022-03-07	747.25	776.75	710.00	776.75	11,476
2022-03-04	765.25	787.75	727.00	787.75	8,081
2022-03-03	812.50	812.50	772.00	777.25	10,597
2022-03-02	786.25	807.75	747.00	807.75	12,468
2022-03-01	782.50	790.50	740.00	790.50	8,710
2022-02-28	735.25	767.75	698.50	767.75	11,610
2022-02-25	736.25	753.00	699.50	753.00	13,875
2022-02-24	670.00	722.00	636.50	722.00	22,439
2022-02-23	690.00	695.75	655.50	695.75	20,089
2022-02-22	618.25	702.50	587.50	702.50	19,827
2022-02-21	672.00	673.50	638.50	648.75	8,110
2022-02-18	714.50	714.50	673.50	673.50	20,672
2022-02-17	696.75	714.50	662.00	714.50	22,852
2022-02-16	686.75	691.50	652.50	691.50	14,448
2022-02-15	642.00	670.50	610.00	670.50	9,666
2022-02-14	675.25	675.25	641.50	647.75	10,314
2022-02-11	701.00	701.00	666.00	700.50	11,210
2022-02-10	723.50	723.50	687.50	718.75	19,505
2022-02-09	704.50	718.25	669.50	718.25	13,224
2022-02-08	679.25	722.50	645.50	697.25	2,254
2022-02-07	678.75	678.75	645.00	652.00	7,877
2022-02-04	697.25	697.25	662.50	690.50	14,933
2022-02-03	721.50	721.50	685.50	704.50	7,653
2022-02-02	706.75	731.50	671.50	731.50	16,456
2022-02-01	685.75	701.00	651.50	701.00	8,039
2022-01-31	686.75	691.00	652.50	691.00	12,364
2022-01-28	687.75	687.75	653.50	675.75	15,039
2022-01-27	643.00	660.00	611.00	660.00	590
2022-01-26	638.75	648.25	607.00	648.25	5,008
2022-01-25	621.00	625.75	590.00	625.75	3,669
2022-01-24	639.25	639.25	607.50	611.00	4,257
2022-01-21	666.75	671.00	633.50	647.75	4,977
2022-01-20	662.50	672.50	629.50	672.50	5,356
2022-01-19	635.75	655.75	604.00	655.75	5,793
2022-01-18	662.00	662.00	629.00	645.25	4,821
2022-01-17	664.50	664.50	631.50	658.75	2,842
2022-01-14	641.50	652.50	609.50	652.50	5,066
2022-01-13	695.75	695.75	661.00	663.00	3,909
2022-01-12	703.00	703.00	668.00	693.50	1,535
2022-01-11	680.50	691.00	646.50	691.00	2,952
2022-01-10	717.75	717.75	663.00	663.00	3,574
2022-01-07	734.00	735.25	697.50	735.25	877
2022-01-06	723.00	731.50	687.00	731.50	1,544
2022-01-05	769.25	769.25	731.00	766.25	3,040
2022-01-04	808.25	808.25	768.00	779.25	3,272
2022-01-03	833.00	833.00	833.00	833.00	0
2021-12-31	833.00	833.00	833.00	833.00	0
2021-12-30	827.75	833.00	786.50	833.00	675
2021-12-29	834.50	834.50	793.00	834.50	5,118
2021-12-28	817.75	817.75	817.75	817.75	0
2021-12-27	817.75	817.75	817.75	817.75	0
2021-12-24	817.75	817.75	817.75	817.75	0
2021-12-23	817.75	817.75	777.00	817.75	627
2021-12-22	770.00	790.00	731.50	790.00	4,921
2021-12-21	790.00	790.00	750.50	782.50	932
2021-12-20	757.75	781.00	720.00	781.00	1,258
2021-12-17	776.75	776.75	738.00	768.75	4,799
2021-12-16	815.25	815.25	774.50	784.00	1,017
2021-12-15	764.00	791.50	726.00	791.50	2,155
2021-12-14	816.75	825.25	768.25	768.25	1,508
2021-12-13	813.00	813.50	772.50	813.50	890
2021-12-10	812.50	813.00	772.00	813.00	2,151
2021-12-09	812.00	815.75	771.50	815.75	3,420
2021-12-08	838.75	851.50	797.00	822.00	2,686
2021-12-07	802.00	815.25	762.00	815.25	1,937
2021-12-06	886.25	886.25	791.50	791.50	6,881
2021-12-03	874.00	877.75	830.50	847.25	5,100
2021-12-02	912.50	912.50	847.75	847.75	1,042
2021-12-01	951.00	951.00	903.50	941.50	2,372
2021-11-30	905.25	935.25	860.00	932.50	1,166
2021-11-29	930.50	930.50	884.00	930.50	992
2021-11-26	884.50	913.00	840.50	913.00	215
2021-11-25	898.25	916.75	853.50	916.75	583
2021-11-24	902.50	925.75	857.50	892.50	5,441
2021-11-23	953.75	953.75	906.50	924.00	2,424
2021-11-22	1,035.25	1,035.25	983.50	999.25	3,623
2021-11-19	1,022.25	1,056.50	971.50	1,056.50	11,223
2021-11-18	1,041.00	1,048.00	989.00	1,048.00	1,348
2021-11-17	1,053.50	1,053.50	1,001.00	1,045.75	1,375
2021-11-16	1,070.50	1,070.50	1,017.00	1,066.00	4,957
2021-11-15	1,052.50	1,058.50	1,000.00	1,058.50	738
2021-11-12	1,028.00	1,072.50	977.00	1,072.50	3,333
2021-11-11	1,006.75	1,006.75	956.50	1,004.00	2,023
2021-11-10	1,020.00	1,020.00	969.00	1,016.50	1,730
2021-11-09	1,040.25	1,045.75	988.50	1,045.75	1,814
2021-11-08	1,017.25	1,019.25	966.50	1,019.25	2,888
2021-11-05	1,045.00	1,050.75	993.00	1,013.50	3,575
2021-11-04	1,043.25	1,046.75	991.50	1,046.75	3,841
2021-11-03	1,026.75	1,035.50	975.50	1,035.50	2,575
2021-11-02	1,026.75	1,026.75	975.50	1,011.75	1,668
2021-11-01	978.50	1,025.00	930.00	1,025.00	2,472
2021-10-29	945.75	962.25	898.50	962.25	4,027
2021-10-28	949.25	949.25	902.00	938.25	1,157
2021-10-27	920.50	951.50	874.50	945.25	669
2021-10-26	912.50	912.50	867.00	902.50	698
2021-10-25	944.00	944.00	897.00	916.25	1,318
2021-10-22	919.25	945.75	873.50	945.75	1,533
2021-10-21	900.00	900.00	855.00	898.25	3,081
2021-10-20	873.00	897.75	829.50	897.75	26,780
2021-10-19	874.00	881.00	830.50	881.00	528
2021-10-18	888.75	888.75	844.50	862.00	3,282
2021-10-15	863.50	876.75	820.50	876.75	2,229
2021-10-14	855.75	855.75	813.00	838.75	2,622
2021-10-13	793.00	846.25	753.50	846.25	4,085
2021-10-12	794.50	794.50	755.00	786.25	3,356
2021-10-11	894.50	894.50	790.00	817.25	4,504
2021-10-08	952.00	952.00	904.50	908.25	994
2021-10-07	963.00	963.00	915.00	956.50	3,015
2021-10-06	948.75	955.25	901.50	955.25	18,328
2021-10-05	937.75	942.50	891.00	942.50	1,732
2021-10-04	958.50	958.50	911.00	957.50	3,254
2021-10-01	958.50	958.50	911.00	953.75	2,857
2021-09-30	968.75	987.00	920.50	985.00	1,982
2021-09-29	960.00	964.00	912.00	964.00	3,810
2021-09-28	1,048.00	1,048.00	973.50	973.50	4,526
2021-09-27	1,095.50	1,107.00	1,041.00	1,069.00	6,161
2021-09-24	1,122.00	1,122.00	1,066.00	1,081.00	1,973
2021-09-23	1,083.00	1,118.50	1,029.00	1,115.50	2,357
2021-09-22	1,023.00	1,067.00	972.00	1,067.00	88
2021-09-21	945.75	988.75	898.50	988.75	29
2021-09-20	956.25	962.00	908.50	927.25	36
2021-09-17	985.00	995.50	936.00	995.50	4,260
2021-09-16	925.75	953.50	879.50	953.50	6,180
2021-09-15	973.75	973.75	925.50	965.75	96
2021-09-14	983.25	992.50	934.50	957.25	1,610
2021-09-13	1,060.00	1,060.00	1,007.00	1,007.75	5,700
2021-09-10	1,033.50	1,050.50	982.00	1,050.50	3
2021-09-09	991.75	1,027.75	942.50	1,027.75	588
2021-09-08	997.50	997.50	948.00	984.25	0
2021-09-07	1,012.50	1,013.75	962.00	1,013.75	418
2021-09-06	1,015.50	1,015.50	965.00	1,013.75	18
2021-09-03	1,053.50	1,053.50	1,001.00	1,002.00	0
2021-09-02	1,001.25	1,050.50	951.50	1,050.50	796
2021-09-01	1,003.25	1,003.25	953.50	1,003.00	134
2021-08-31	989.00	1,022.00	940.00	1,022.00	287
2021-08-30	955.25	955.25	955.25	955.25	0
2021-08-27	942.00	955.25	895.00	955.25	88
2021-08-26	964.25	964.25	916.50	953.75	28
2021-08-25	948.75	952.75	901.50	952.75	961
2021-08-24	975.25	980.25	926.50	946.75	890
2021-08-23	949.25	958.25	902.00	958.25	436
2021-08-20	926.25	926.25	880.00	921.00	76
2021-08-19	885.75	916.75	841.50	916.75	0
2021-08-18	890.00	890.00	845.50	887.25	1,138
2021-08-17	891.00	891.00	846.50	885.25	38
2021-08-16	907.75	907.75	862.50	892.50	709
2021-08-13	908.25	912.00	863.00	912.00	470
2021-08-12	923.50	923.50	877.50	914.00	1,914
2021-08-11	964.00	964.00	916.00	949.25	2,789
2021-08-10	957.50	963.25	910.00	963.25	249
2021-08-09	941.50	943.00	894.50	943.00	983
2021-08-06	957.50	957.50	910.00	946.75	2,994
2021-08-05	960.00	966.75	912.00	966.75	412
2021-08-04	998.25	998.25	948.50	953.50	2,008
2021-08-03	991.75	991.75	942.50	988.00	1,356
2021-08-02	996.25	1,008.75	946.50	974.50	101
2021-07-30	933.50	1,001.25	887.00	1,001.25	3,942
2021-07-29	935.75	938.25	889.00	938.25	60
2021-07-28	917.75	925.25	872.00	925.25	312
2021-07-27	920.00	920.00	874.00	900.00	855
2021-07-26	924.00	932.50	878.00	932.50	452
2021-07-23	948.75	948.75	901.50	940.50	1,355
2021-07-22	900.00	927.75	855.00	927.75	616
2021-07-21	880.00	892.00	836.00	892.00	350
2021-07-20	882.00	882.00	838.00	882.00	539
2021-07-19	892.50	892.50	848.00	879.25	1,800
2021-07-16	887.75	887.75	843.50	873.00	471
2021-07-15	890.50	891.00	846.00	891.00	828
2021-07-14	890.00	893.50	845.50	893.50	405
2021-07-13	898.75	898.75	854.00	868.25	57
2021-07-12	894.50	899.25	850.00	899.25	825
2021-07-09	905.75	905.75	860.50	896.25	510
2021-07-08	911.00	925.75	865.50	894.00	301
2021-07-07	879.25	906.25	835.50	906.25	172
2021-07-06	865.25	886.25	822.00	886.25	32
2021-07-05	837.25	861.50	795.50	861.50	115
2021-07-02	832.50	832.50	791.00	824.50	39
2021-07-01	846.75	846.75	804.50	845.25	45
2021-06-30	846.75	862.50	804.50	862.50	0
2021-06-29	853.00	853.00	810.50	846.75	724
2021-06-28	831.50	857.75	790.00	857.75	6
2021-06-25	812.50	815.25	772.00	815.25	0
2021-06-24	790.00	794.00	750.50	794.00	2,100
2021-06-23	794.50	795.25	755.00	795.25	122
2021-06-22	782.00	793.00	743.00	793.00	18
2021-06-21	799.25	799.25	759.50	771.50	46
2021-06-18	770.50	798.75	732.00	798.75	49,057
2021-06-17	761.50	761.50	723.50	750.50	128
2021-06-16	771.50	771.50	733.00	763.50	2
2021-06-15	791.50	791.50	752.00	779.25	1,194
2021-06-14	738.25	782.50	701.50	782.50	961
2021-06-11	723.00	723.00	687.00	722.00	229
2021-06-10	724.00	732.00	688.00	706.75	295
2021-06-09	728.25	728.25	692.00	722.50	108
2021-06-08	727.25	727.25	691.00	724.50	205
2021-06-07	747.75	747.75	710.50	739.25	721
2021-06-04	720.50	727.75	684.50	727.75	179
2021-06-03	723.00	723.00	687.00	713.00	435
2021-06-02	732.00	732.00	695.50	731.50	479
2021-06-01	750.00	756.25	712.50	730.00	1,688
2021-05-31	738.25	738.25	738.25	738.25	0
2021-05-28	726.25	738.25	690.00	738.25	674
2021-05-27	742.00	742.00	705.00	732.50	18,186
2021-05-26	736.25	745.25	699.50	745.25	17,570
2021-05-25	723.00	738.75	687.00	738.75	19,342
2021-05-24	721.50	721.50	721.50	721.50	0
2021-05-21	688.75	721.50	654.50	721.50	15,867
2021-05-20	645.75	666.75	613.50	666.75	7,936
2021-05-19	627.25	627.25	596.00	627.25	6,894
2021-05-18	619.25	620.00	588.50	620.00	3,633
2021-05-17	621.50	623.50	590.50	623.50	781
2021-05-14	621.75	621.75	621.75	621.75	0
2021-05-13	621.75	621.75	621.75	621.75	0
2021-05-12	607.75	632.25	577.50	621.75	7,440
2021-05-11	633.00	633.00	601.50	613.25	14,866
2021-05-10	655.75	655.75	623.00	632.75	12,571
2021-05-07	652.50	653.50	620.00	651.25	6,715
2021-05-06	689.25	689.25	644.50	644.50	836
2021-05-05	653.00	679.00	620.50	677.75	1,297
2021-05-04	668.25	669.25	635.00	646.25	108
2021-05-03	679.00	679.00	679.00	679.00	0
2021-04-30	679.00	679.00	679.00	679.00	0
2021-04-29	684.50	686.50	650.50	679.00	1,873
2021-04-28	698.75	698.75	664.00	674.25	11,779
2021-04-27	685.75	707.25	651.50	701.00	22,653
2021-04-26	695.25	697.50	660.50	693.00	23,853
2021-04-23	704.50	705.25	669.50	701.75	11,078
2021-04-22	682.50	709.25	648.50	704.25	0
2021-04-21	678.25	684.00	644.50	680.25	4
2021-04-20	691.00	693.50	656.50	688.50	3,755
2021-04-19	696.75	701.75	662.00	694.25	361
2021-04-16	691.00	697.50	656.50	696.25	866
2021-04-15	667.75	687.25	634.50	684.75	2,653
2021-04-14	666.75	666.75	633.50	662.00	18
2021-04-13	638.25	663.50	606.50	663.25	89
2021-04-12	632.00	633.75	600.50	631.75	1,862
2021-04-09	638.25	640.00	606.50	632.75	231
2021-04-08	617.75	631.50	587.00	630.25	297
2021-04-07	602.00	605.75	572.00	605.75	1,939
2021-04-06	607.25	610.50	577.00	601.50	724
2021-04-05	594.00	594.00	594.00	594.00	0
2021-04-02	594.00	594.00	594.00	594.00	0
2021-04-01	594.00	594.00	594.00	594.00	0
2021-03-31	582.00	596.50	553.00	594.00	5,335
2021-03-30	581.00	581.00	552.00	579.00	1,417
2021-03-29	558.50	581.50	531.00	580.50	2,468
2021-03-26	556.50	561.50	529.00	558.50	23
2021-03-25	557.50	557.50	530.00	555.00	2,485
2021-03-24	563.00	563.50	535.00	560.00	2,462
2021-03-23	574.50	574.50	546.00	567.50	301
2021-03-22	560.00	573.50	532.00	572.00	3,448
2021-03-19	550.50	577.50	523.00	572.00	137,637
2021-03-18	586.00	586.00	557.00	569.50	560
2021-03-17	587.00	587.50	554.50	560.00	3,032
2021-03-16	572.50	581.50	544.00	580.50	4,487
2021-03-15	574.50	578.00	546.00	572.50	430
2021-03-12	594.50	594.50	565.00	579.00	1,337
2021-03-11	573.50	587.50	545.00	586.00	3,530
2021-03-10	560.00	568.00	532.00	567.00	6,729
2021-03-09	516.25	544.00	490.50	542.50	5,185
2021-03-08	512.50	518.00	487.00	513.25	6,738
2021-03-05	530.50	530.50	504.00	511.50	12,068
2021-03-04	557.50	559.00	530.00	537.50	7,294
2021-03-03	578.50	578.50	550.00	568.50	4,641
2021-03-02	583.00	583.00	554.00	575.00	199
2021-03-01	581.00	584.50	552.00	578.50	1,414
2021-02-26	575.50	581.00	547.00	573.50	3,390
2021-02-25	578.50	599.50	550.00	589.50	2,525
2021-02-24	592.50	615.00	563.00	583.00	1,934
2021-02-23	610.50	610.50	574.00	585.00	285
2021-02-22	618.50	628.00	588.00	618.50	57
2021-02-19	616.50	624.00	586.00	620.00	562
2021-02-18	632.50	641.50	601.00	625.00	900
2021-02-17	648.00	648.50	616.00	642.00	1,284
2021-02-16	654.50	655.00	622.00	648.50	1,798
2021-02-15	662.00	672.00	629.00	651.50	2,144
2021-02-12	666.00	670.00	633.00	661.50	762
2021-02-11	640.00	655.00	608.00	655.00	1,357
2021-02-10	611.50	638.50	581.00	635.50	655
2021-02-09	611.50	615.00	581.00	614.00	1,983
2021-02-08	597.50	619.00	568.00	615.00	9,219
2021-02-05	547.00	587.50	520.00	584.50	1,043
2021-02-04	530.50	535.00	504.00	534.00	1,316
2021-02-03	532.50	535.00	506.00	527.50	789
2021-02-02	530.50	541.50	504.00	534.00	1,551
2021-02-01	506.75	532.00	481.50	529.00	831
2021-01-29	523.00	523.75	497.00	513.00	1,617
2021-01-28	496.50	521.00	464.25	520.00	5,104
2021-01-27	520.00	520.00	494.00	503.50	1,270
2021-01-26	525.00	525.00	499.00	518.50	552
2021-01-25	533.50	533.50	507.00	528.00	834
2021-01-22	530.50	536.00	504.00	532.50	1,614
2021-01-21	540.00	546.50	513.00	539.50	1,730
2021-01-20	541.00	544.50	514.00	542.00	1,122
2021-01-19	544.00	545.50	517.00	544.00	1,871
2021-01-18	531.50	547.00	505.00	543.50	5,467
2021-01-15	556.50	556.50	529.00	532.00	834
2021-01-14	535.50	554.00	509.00	553.00	722
2021-01-13	537.50	537.50	511.00	530.50	2,324
2021-01-12	551.50	551.50	524.00	541.50	316
2021-01-11	557.50	557.50	530.00	550.00	1,397
2021-01-08	536.50	564.00	510.00	557.50	0
2021-01-07	555.50	556.00	528.00	535.50	89
2021-01-06	568.00	568.50	540.00	564.00	116
2021-01-05	583.00	583.50	554.00	565.00	36
2021-01-04	581.00	584.00	552.00	581.50	3,793
2021-01-01	577.50	577.50	577.50	577.50	0
2020-12-31	577.50	577.50	577.50	577.50	0
2020-12-30	569.00	583.00	541.00	577.50	202
2020-12-29	544.00	563.50	517.00	563.50	204
2020-12-28	541.50	541.50	541.50	541.50	0
2020-12-25	541.50	541.50	541.50	541.50	0
2020-12-24	541.50	541.50	541.50	541.50	0
2020-12-23	534.50	549.50	508.00	541.50	0
2020-12-22	507.00	528.50	482.00	528.50	320
2020-12-21	493.75	501.00	469.50	499.00	37
2020-12-18	491.75	493.50	467.50	491.75	573
2020-12-17	489.00	491.25	465.00	490.00	0
2020-12-16	493.75	494.00	469.50	490.25	1,585
2020-12-15	493.50	494.75	469.00	492.50	1,251
2020-12-14	472.00	491.50	448.50	491.25	807
2020-12-11	467.25	472.25	444.00	467.75	713
2020-12-10	464.50	469.50	441.50	466.25	1,175
2020-12-09	477.25	477.25	452.00	468.25	650
2020-12-08	457.75	478.25	435.00	471.00	1,176
2020-12-07	440.50	459.00	418.50	457.75	1,696
2020-12-04	435.25	441.00	413.50	437.00	526
2020-12-03	443.50	443.50	421.50	440.75	737
2020-12-02	436.25	448.00	414.50	443.00	565
2020-12-01	450.00	450.00	427.50	444.25	1,186
2020-11-30	431.00	449.50	409.50	448.00	271
2020-11-27	421.00	436.75	400.00	433.50	1,825
2020-11-26	411.00	417.25	390.50	415.00	86
2020-11-25	418.25	418.25	397.50	410.00	0
2020-11-24	438.75	439.75	417.00	420.50	191
2020-11-23	437.75	439.75	416.00	438.75	150
2020-11-20	426.25	430.25	405.00	429.25	26
2020-11-19	438.25	438.25	416.50	428.00	2,579
2020-11-18	440.00	443.25	418.00	438.50	408
2020-11-17	438.75	441.25	417.00	439.75	2,632
2020-11-16	434.50	436.75	413.00	433.75	278
2020-11-13	420.50	431.25	399.50	431.25	1,064
2020-11-12	405.75	421.50	385.50	420.25	1,354
2020-11-11	397.25	411.25	377.50	407.50	1,046
2020-11-10	421.00	421.00	399.50	401.25	2,927
2020-11-09	437.75	442.00	409.25	414.00	2,014
2020-11-06	429.25	436.25	408.00	434.25	7,067
2020-11-05	394.50	427.75	375.00	424.75	33,226
2020-11-04	391.50	393.25	372.00	391.00	4,253
2020-11-03	383.50	384.50	364.50	383.75	415
2020-11-02	371.50	373.50	352.50	372.25	5,129
2020-10-30	361.50	371.50	343.50	369.25	9,201
2020-10-29	373.00	374.75	354.50	361.00	64
2020-10-28	389.25	390.00	370.00	373.25	694
2020-10-27	378.75	385.75	360.00	385.50	1,007
2020-10-26	395.75	399.75	376.00	380.00	642
2020-10-23	405.75	405.75	385.50	401.75	39
2020-10-22	408.75	409.00	388.50	401.75	71
2020-10-21	423.00	423.00	402.00	413.25	212
2020-10-20	420.00	421.25	399.00	418.75	0
2020-10-19	434.50	434.75	413.00	430.25	0
2020-10-16	436.75	436.75	411.00	430.25	889
2020-10-15	432.00	433.50	410.50	430.00	1,176
2020-10-14	435.75	437.00	414.00	433.75	3,029
2020-10-13	432.50	439.75	411.00	437.25	9,286
2020-10-12	421.00	436.75	400.00	434.25	27,661
2020-10-09	419.25	419.25	398.50	418.00	9,446
2020-10-08	408.25	415.25	388.00	412.50	2,324
2020-10-07	406.25	409.00	386.00	406.50	5,773
2020-10-06	414.00	414.00	393.50	410.00	32,329
2020-10-05	420.50	424.00	399.50	410.00	4,090
2020-10-02	421.50	421.50	400.50	416.75	3,243
2020-10-01	448.75	450.00	426.50	445.75	103
2020-09-30	432.50	449.00	411.00	448.00	684
2020-09-29	435.75	438.25	414.00	435.50	184
2020-09-28	432.00	441.00	410.50	436.25	813
2020-09-25	427.75	432.25	404.50	428.25	715
2020-09-24	436.25	436.75	410.00	425.75	196
2020-09-23	442.00	457.75	417.00	439.25	30
2020-09-22	417.25	436.75	396.50	436.00	824
2020-09-21	422.50	426.75	401.50	418.00	5
2020-09-18	404.50	421.75	384.50	421.75	3,768
2020-09-17	394.50	407.25	375.00	397.00	1,893
2020-09-16	395.25	397.50	375.50	392.00	3
2020-09-15	384.50	396.75	365.50	393.25	770
2020-09-14	380.00	382.25	361.00	382.25	1,211
2020-09-11	367.25	371.50	349.00	370.75	533
2020-09-10	378.25	378.50	349.50	373.75	0
2020-09-09	361.50	375.75	343.50	373.75	10
2020-09-08	374.00	374.00	341.00	358.50	330
2020-09-07	371.50	384.00	353.00	378.50	0
2020-09-04	382.00	388.75	344.00	363.25	0
2020-09-03	396.75	396.75	373.50	389.50	0
2020-09-02	397.75	399.25	378.00	394.25	0
2020-09-01	398.25	401.25	378.50	395.75	0
2020-08-28	391.50	391.50	372.00	389.00	0
2020-08-27	398.75	399.00	376.50	385.25	1,665
2020-08-26	398.25	398.75	378.00	397.25	0
2020-08-25	398.25	398.25	376.50	395.75	0
2020-08-24	397.75	413.00	378.00	394.00	120
2020-08-21	398.25	401.50	378.50	398.00	0
2020-08-20	383.50	400.00	364.50	397.75	0
2020-08-19	385.25	386.50	366.00	386.50	0
2020-08-18	393.00	394.75	373.50	389.25	0
2020-08-17	386.75	391.50	367.50	391.50	0
2020-08-14	383.50	390.75	364.50	389.00	0
2020-08-13	367.25	383.75	349.00	383.00	0
2020-08-12	362.00	365.25	344.00	365.25	0
2020-08-11	366.75	368.00	348.00	364.00	0
2020-08-10	367.25	367.25	348.00	366.00	0
2020-08-07	355.25	367.50	337.50	367.50	0
2020-08-06	363.50	364.00	343.50	359.00	160
2020-08-05	365.75	365.75	347.00	363.75	0
2020-08-04	371.00	371.50	348.00	360.75	0
2020-08-03	366.25	366.50	347.50	364.75	0
2020-07-31	354.50	369.50	337.00	363.50	57
2020-07-30	372.50	372.75	352.50	369.50	0
2020-07-29	373.50	373.50	350.50	369.50	0
2020-07-28	384.50	385.25	353.50	372.00	0
2020-07-27	362.50	382.75	344.50	382.25	0
2020-07-24	371.00	371.00	347.50	364.25	50
2020-07-23	371.00	374.00	352.50	372.75	59
2020-07-22	382.50	382.50	358.00	373.75	17
2020-07-21	385.25	388.25	357.50	377.75	139
2020-07-20	381.00	381.00	361.00	379.50	0
2020-07-17	380.50	382.75	361.50	379.50	0
2020-07-16	386.25	387.00	367.00	382.75	1,426
2020-07-15	390.50	391.75	371.00	385.75	0
2020-07-14	391.50	395.25	372.00	388.75	0
2020-07-13	387.25	394.75	368.00	393.50	200
2020-07-10	396.25	396.75	375.50	390.75	0
2020-07-09	397.25	400.75	377.50	399.50	0
2020-07-08	378.25	402.75	359.50	398.00	55
2020-07-07	352.00	371.75	334.50	371.00	541
2020-07-06	344.00	363.75	327.00	361.25	0
2020-07-03	336.25	340.75	319.50	338.50	0
2020-07-02	322.50	336.50	306.50	336.00	0
2020-07-01	317.75	320.75	302.00	320.00	0
2020-06-30	320.00	322.75	304.00	317.00	0
2020-06-29	315.25	317.00	299.50	320.00	0
2020-06-26	321.00	325.25	305.00	319.00	0
2020-06-25	322.00	322.00	302.00	323.00	0
2020-06-24	330.50	330.50	306.00	323.00	160
2020-06-23	325.75	331.25	309.50	329.50	0
2020-06-22	318.25	325.75	302.50	324.50	0
2020-06-19	318.25	318.50	302.00	317.50	0
2020-06-18	322.50	322.50	305.00	319.00	0
2020-06-17	321.00	322.25	305.00	321.00	127
2020-06-16	311.00	316.75	295.50	315.75	0
2020-06-15	307.25	308.50	292.00	307.50	159
2020-06-12	309.25	310.00	294.00	309.00	986
2020-06-11	321.00	321.00	302.50	314.75	1,398
2020-06-10	323.00	324.25	307.00	323.25	127
2020-06-09	321.50	325.25	305.50	323.50	6,500
2020-06-08	331.50	331.75	302.50	318.50	60
2020-06-05	328.50	328.50	328.50	328.50	0
2020-06-04	335.25	337.75	312.50	328.50	720
2020-06-03	333.50	337.25	317.00	335.75	474
2020-06-02	332.50	336.50	314.50	330.75	673
2020-06-01	324.00	324.00	324.00	324.00	0
2020-05-29	311.00	325.50	295.50	324.00	0
2020-05-28	315.25	316.50	297.00	310.75	0
2020-05-27	323.00	325.50	307.00	310.75	0
2020-05-26	334.00	335.00	309.00	325.00	0
2020-05-21	339.25	339.25	339.25	339.25	0
2020-05-20	343.50	344.50	324.50	339.25	0
2020-05-19	341.50	347.25	324.50	345.25	0
2020-05-18	330.00	343.00	313.50	340.25	0
2020-05-15	326.75	332.75	310.50	328.75	0
2020-05-14	336.25	336.50	311.00	325.75	63
2020-05-13	325.75	338.50	309.50	337.75	381
2020-05-12	322.50	326.50	306.50	326.00	781
2020-05-11	318.25	323.25	302.50	320.25	232
2020-05-07	313.00	326.50	297.50	315.50	0
2020-05-06	312.00	312.25	296.00	306.75	238
2020-05-05	297.25	309.50	282.50	305.75	478
2020-05-04	287.75	290.50	273.00	289.00	0
2020-05-01	311.00	311.50	286.00	297.25	200
2020-04-30	316.25	320.25	298.00	314.75	0
2020-04-29	306.75	314.75	290.00	314.75	0
2020-04-28	334.00	339.00	304.25	305.25	68
2020-04-27	315.75	326.50	300.00	323.75	0
2020-04-24	299.25	315.00	284.50	312.50	2,939
2020-04-23	287.25	305.75	273.00	302.75	136
2020-04-22	280.50	285.00	266.50	284.75	0
2020-04-21	278.25	281.50	264.50	279.25	0
2020-04-20	271.50	286.50	258.00	278.75	0
2020-04-17	265.25	274.00	252.00	272.75	0
2020-04-16	254.50	263.00	242.00	262.00	0
2020-04-15	263.50	264.25	242.50	253.75	0
2020-04-09	242.50	242.50	242.50	242.50	0
2020-04-08	244.00	244.00	231.50	242.50	200
2020-04-07	246.25	251.25	234.00	245.00	0
2020-04-06	244.00	247.25	232.00	236.75	0
2020-04-03	237.75	238.25	226.00	236.00	0
2020-04-03	237.75	238.25	226.00	236.75	0
2020-04-02	236.25	236.00	236.00	236.00	22
2020-04-02	236.25	239.25	224.50	235.25	0
2020-04-01	232.75	235.25	235.25	235.25	289

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131