Lyondellbasell Share History

Lyondellbasell Share Price history. The following table shows end-of-day data 0EDD historical share prices for Lyondellbasell, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	98.89	98.89	98.89	98.89	316
2024-05-02	98.89	98.89	98.89	98.89	729
2024-05-01	101.70	101.70	101.70	101.70	114
2024-04-30	101.70	101.70	101.70	101.70	957
2024-04-29	101.71	101.71	101.71	101.71	109,149
2024-04-26	101.31	101.31	101.31	101.31	370
2024-04-25	99.72	99.72	99.72	99.72	143
2024-04-24	99.72	99.72	99.72	99.72	336
2024-04-23	100.39	100.39	100.39	100.39	14
2024-04-22	100.39	100.39	100.39	100.39	66
2024-04-19	100.31	100.31	100.31	100.31	985
2024-04-18	100.31	100.31	100.31	100.31	328
2024-04-17	98.11	98.11	98.11	98.11	514
2024-04-16	98.11	98.11	98.11	98.11	240
2024-04-15	100.91	100.91	100.91	100.91	417
2024-04-12	104.10	104.10	104.10	104.10	694
2024-04-11	102.56	102.56	102.56	102.56	459
2024-04-10	105.67	105.67	105.67	105.67	661
2024-04-09	103.56	103.56	103.56	103.56	805
2024-04-08	105.78	105.78	105.78	105.78	129
2024-04-05	105.78	105.78	105.78	105.78	625
2024-04-04	105.78	105.78	105.78	105.78	1,641
2024-04-03	104.89	104.89	104.89	104.89	573
2024-04-02	101.40	101.40	101.40	101.40	476
2024-04-01	101.40	101.40	101.40	101.40	0
2024-03-29	101.40	101.40	101.40	101.40	0
2024-03-28	101.40	101.40	101.40	101.40	909
2024-03-27	101.40	101.40	101.40	101.40	355
2024-03-26	100.85	100.85	100.85	100.85	52,882
2024-03-25	100.06	100.06	100.06	100.06	919
2024-03-22	100.76	100.76	100.76	100.76	514
2024-03-21	101.59	101.59	101.59	101.59	1,025
2024-03-20	99.80	99.80	99.80	99.80	224
2024-03-19	99.80	99.80	99.80	99.80	1,777
2024-03-18	100.54	100.54	100.54	100.54	858
2024-03-15	100.54	100.54	100.54	100.54	518
2024-03-14	100.54	100.54	100.54	100.54	911
2024-03-13	100.54	100.54	100.54	100.54	339
2024-03-12	100.54	100.54	100.54	100.54	126
2024-03-11	100.54	100.54	100.54	100.54	12
2024-03-08	100.54	100.54	100.54	100.54	130
2024-03-07	100.54	100.54	100.54	100.54	241
2024-03-06	100.54	100.54	100.54	100.54	18,399
2024-03-05	100.54	100.54	100.54	100.54	84,814
2024-03-04	100.54	100.54	100.54	100.54	779
2024-03-01	98.61	98.61	98.61	98.61	413
2024-02-29	98.61	98.61	98.61	98.61	2,346
2024-02-28	98.61	98.61	98.61	98.61	130,038
2024-02-27	98.61	98.61	98.61	98.61	265
2024-02-26	98.57	98.57	98.57	98.57	602
2024-02-23	96.88	96.88	96.88	96.88	110
2024-02-22	96.88	96.88	96.88	96.88	340
2024-02-21	96.88	96.88	96.88	96.88	252
2024-02-20	96.88	96.88	96.88	96.88	1,939
2024-02-19	96.88	96.88	96.88	96.88	0
2024-02-16	96.88	96.88	96.88	96.88	453
2024-02-15	96.88	96.88	96.88	96.88	1,113
2024-02-14	96.74	96.74	96.74	96.74	301
2024-02-13	96.74	96.74	96.74	96.74	2,536
2024-02-12	96.74	96.74	96.74	96.74	108
2024-02-09	94.31	94.31	94.31	94.31	153
2024-02-08	95.91	95.91	95.91	95.91	383
2024-02-07	95.91	95.91	95.91	95.91	369
2024-02-06	95.91	95.91	95.91	95.91	13,920
2024-02-05	95.91	95.91	95.91	95.91	817
2024-02-02	95.91	95.91	95.91	95.91	634
2024-02-01	95.91	95.91	95.91	95.91	173
2024-01-31	95.91	95.91	95.91	95.91	196
2024-01-30	95.91	95.91	95.91	95.91	111
2024-01-29	94.21	94.21	94.21	94.21	21
2024-01-26	94.21	94.21	94.21	94.21	591
2024-01-25	94.21	94.21	94.21	94.21	1,326
2024-01-24	94.44	94.44	94.44	94.44	800
2024-01-23	94.44	94.44	94.44	94.44	198
2024-01-22	93.25	93.25	93.25	93.25	652
2024-01-19	93.25	93.25	93.25	93.25	15
2024-01-18	92.38	92.38	92.38	92.38	15
2024-01-17	94.82	94.82	94.82	94.82	26
2024-01-16	94.82	94.82	94.82	94.82	51
2024-01-15	94.82	94.82	94.82	94.82	0
2024-01-12	94.82	94.82	94.82	94.82	135
2024-01-11	94.82	94.82	94.82	94.82	61
2024-01-10	94.82	94.82	94.82	94.82	9,073
2024-01-09	94.82	94.82	94.82	94.82	452
2024-01-08	94.82	94.82	94.82	94.82	0
2024-01-05	94.82	94.82	94.82	94.82	326
2024-01-04	94.82	94.82	94.82	94.82	894
2024-01-03	94.82	94.82	94.82	94.82	218
2024-01-02	93.83	93.83	93.83	93.83	218
2024-01-01	93.83	93.83	93.83	93.83	0
2023-12-29	93.83	93.83	93.83	93.83	326
2023-12-28	93.83	93.83	93.83	93.83	5
2023-12-27	93.83	93.83	93.83	93.83	900
2023-12-26	93.83	93.83	93.83	93.83	0
2023-12-25	93.83	93.83	93.83	93.83	0
2023-12-22	93.83	93.83	93.83	93.83	10
2023-12-21	93.83	93.83	93.83	93.83	40
2023-12-20	93.83	93.83	93.83	93.83	27
2023-12-19	93.83	93.83	93.83	93.83	582
2023-12-18	93.83	93.83	93.83	93.83	327
2023-12-15	93.83	93.83	93.83	93.83	20
2023-12-14	93.83	93.83	93.83	93.83	341
2023-12-13	91.73	91.73	91.73	91.73	216
2023-12-12	91.47	91.47	91.47	91.47	63
2023-12-11	92.37	92.37	92.37	92.37	0
2023-12-08	92.37	92.37	92.37	92.37	645
2023-12-07	92.37	92.37	92.37	92.37	135
2023-12-06	95.14	95.14	95.14	95.14	216
2023-12-05	95.14	95.14	95.14	95.14	190
2023-12-04	95.14	95.14	95.14	95.14	217
2023-12-01	94.90	94.90	94.90	94.90	538
2023-11-30	94.90	94.90	94.90	94.90	92
2023-11-29	91.75	91.75	91.75	91.75	538
2023-11-28	91.75	91.75	91.75	91.75	650
2023-11-27	97.74	97.74	97.74	97.74	59
2023-11-24	97.74	97.74	97.74	97.74	125
2023-11-23	97.74	97.74	97.74	97.74	0
2023-11-22	97.74	97.74	97.74	97.74	577
2023-11-21	97.74	97.74	97.74	97.74	160
2023-11-20	97.74	97.74	97.74	97.74	128
2023-11-17	97.74	97.74	97.74	97.74	236
2023-11-16	97.74	97.74	97.74	97.74	1,326
2023-11-15	97.74	97.74	97.74	97.74	323
2023-11-14	89.74	89.74	89.74	89.74	2,957
2023-11-13	89.74	89.74	89.74	89.74	494
2023-11-10	89.74	89.74	89.74	89.74	395
2023-11-09	89.74	89.74	89.74	89.74	27
2023-11-08	89.74	89.74	89.74	89.74	30
2023-11-07	89.74	89.74	89.74	89.74	90
2023-11-06	89.74	89.74	89.74	89.74	33,358
2023-11-03	89.74	89.74	89.74	89.74	1,705
2023-11-02	89.74	89.74	89.74	89.74	189
2023-11-01	89.74	89.74	89.74	89.74	211
2023-10-31	89.86	89.86	89.86	89.86	38
2023-10-30	92.83	92.83	92.83	92.83	0
2023-10-27	92.83	92.83	92.83	92.83	736
2023-10-26	92.83	92.83	92.83	92.83	2
2023-10-25	92.83	92.83	92.83	92.83	140
2023-10-24	92.83	92.83	92.83	92.83	621
2023-10-23	92.41	92.41	92.41	92.41	9
2023-10-20	92.41	92.41	92.41	92.41	464
2023-10-19	92.41	92.41	92.41	92.41	15
2023-10-18	92.41	92.41	92.41	92.41	0
2023-10-17	92.41	92.41	92.41	92.41	221
2023-10-16	92.41	92.41	92.41	92.41	1
2023-10-13	92.41	92.41	92.41	92.41	524
2023-10-12	96.16	96.16	96.16	96.16	387
2023-10-11	96.16	96.16	96.16	96.16	322
2023-10-10	96.16	96.16	96.16	96.16	272
2023-10-09	96.16	96.16	96.16	96.16	11
2023-10-06	96.16	96.16	96.16	96.16	506
2023-10-05	96.16	96.16	96.16	96.16	280
2023-10-04	96.16	96.16	96.16	96.16	264
2023-10-03	96.16	96.16	96.16	96.16	169
2023-10-02	96.16	96.16	96.16	96.16	400
2023-09-29	96.16	96.16	96.16	96.16	1,057
2023-09-28	93.63	93.63	93.63	93.63	10
2023-09-27	93.63	93.63	93.63	93.63	3,640
2023-09-26	95.22	95.22	95.22	95.22	569
2023-09-25	95.22	95.22	95.22	95.22	98
2023-09-22	100.45	100.45	100.45	100.45	459
2023-09-21	100.45	100.45	100.45	100.45	99
2023-09-20	100.45	100.45	100.45	100.45	45
2023-09-19	100.45	100.45	100.45	100.45	489
2023-09-18	100.45	100.45	100.45	100.45	215
2023-09-15	100.45	100.45	100.45	100.45	175
2023-09-14	101.00	101.00	101.00	101.00	37
2023-09-13	101.00	101.00	101.00	101.00	329
2023-09-12	101.00	101.00	101.00	101.00	370
2023-09-11	100.88	100.88	100.88	100.88	196
2023-09-08	100.88	100.88	100.88	100.88	434
2023-09-07	100.52	100.52	100.52	100.52	99
2023-09-06	100.52	100.52	100.52	100.52	87
2023-09-05	100.52	100.52	100.52	100.52	1,063
2023-09-04	98.77	98.77	98.77	98.77	0
2023-09-01	98.77	98.77	98.77	98.77	15
2023-08-31	97.53	97.53	97.53	97.53	0
2023-08-30	97.53	97.53	97.53	97.53	58
2023-08-29	97.53	97.53	97.53	97.53	0
2023-08-28	97.74	97.74	97.74	97.74	0
2023-08-25	97.74	97.74	97.74	97.74	277
2023-08-24	97.74	97.74	97.74	97.74	851
2023-08-23	98.43	98.43	98.43	98.43	934
2023-08-22	98.43	98.43	98.43	98.43	74
2023-08-21	97.87	97.87	97.87	97.87	255
2023-08-18	96.41	96.41	96.41	96.41	699
2023-08-17	96.41	96.41	96.41	96.41	43
2023-08-16	96.41	96.41	96.41	96.41	4
2023-08-15	96.81	96.81	96.81	96.81	317
2023-08-14	98.90	98.90	98.90	98.90	13
2023-08-11	100.13	100.13	100.13	100.13	7
2023-08-10	99.81	99.81	99.81	99.81	46
2023-08-09	99.26	99.26	99.26	99.26	49
2023-08-08	95.96	95.96	95.96	95.96	7
2023-08-07	95.96	95.96	95.96	95.96	500
2023-08-04	95.96	95.96	95.96	95.96	62
2023-08-03	97.41	97.41	97.41	97.41	155
2023-08-02	97.41	97.41	97.41	97.41	96
2023-08-01	98.43	98.43	98.43	98.43	550
2023-07-31	98.43	98.43	98.43	98.43	134
2023-07-28	97.21	97.21	97.21	97.21	50
2023-07-27	97.79	97.79	97.79	97.79	512
2023-07-26	91.59	91.59	91.59	91.59	205
2023-07-25	91.59	91.59	91.59	91.59	275
2023-07-24	91.59	91.59	91.59	91.59	41
2023-07-21	91.82	91.82	91.82	91.82	260
2023-07-20	91.82	91.82	91.82	91.82	786
2023-07-19	93.34	93.34	93.34	93.34	587
2023-07-18	93.34	93.34	93.34	93.34	262
2023-07-17	93.34	93.34	93.34	93.34	701
2023-07-14	93.34	93.34	93.34	93.34	93
2023-07-13	93.34	93.34	93.34	93.34	44,370
2023-07-12	90.43	90.43	90.43	90.43	587
2023-07-11	90.43	90.43	90.43	90.43	787
2023-07-10	90.43	90.43	90.43	90.43	349
2023-07-07	90.43	90.43	90.43	90.43	2,483
2023-07-06	90.43	90.43	90.43	90.43	824
2023-07-05	90.43	90.43	90.43	90.43	2,045
2023-07-04	90.43	90.43	90.43	90.43	0
2023-07-03	90.43	90.43	90.43	90.43	130
2023-06-30	90.43	90.43	90.43	90.43	6,098
2023-06-29	89.78	89.78	89.78	89.78	1,407
2023-06-28	89.78	89.78	89.78	89.78	235
2023-06-27	89.78	89.78	89.78	89.78	638
2023-06-26	89.26	89.26	89.26	89.26	200
2023-06-23	89.26	89.26	89.26	89.26	15
2023-06-22	89.26	89.26	89.26	89.26	51,167
2023-06-21	89.26	89.26	89.26	89.26	666
2023-06-20	91.91	91.91	91.91	91.91	957
2023-06-19	91.91	91.91	91.91	91.91	4
2023-06-16	90.50	90.50	90.50	90.50	175
2023-06-15	90.50	90.50	90.50	90.50	483
2023-06-14	90.50	90.50	90.50	90.50	785
2023-06-13	90.97	90.97	90.97	90.97	73
2023-06-12	84.96	84.96	84.96	84.96	269
2023-06-09	84.96	84.96	84.96	84.96	405
2023-06-08	84.96	84.96	84.96	84.96	1,221
2023-06-07	84.96	84.96	84.96	84.96	388
2023-06-06	84.96	84.96	84.96	84.96	469
2023-06-05	84.96	84.96	84.96	84.96	29
2023-06-02	84.96	84.96	84.96	84.96	634
2023-06-01	84.96	84.96	84.96	84.96	388
2023-05-31	86.64	86.64	86.64	86.64	551
2023-05-30	86.64	86.64	86.64	86.64	296,265
2023-05-29	87.69	87.69	87.69	87.69	0
2023-05-26	87.69	87.69	87.69	87.69	567
2023-05-25	89.52	89.52	89.52	89.52	2,683
2023-05-24	89.52	89.52	89.52	89.52	2,531
2023-05-23	89.52	89.52	89.52	89.52	776
2023-05-22	89.52	89.52	89.52	89.52	198
2023-05-19	89.52	89.52	89.52	89.52	521
2023-05-18	89.52	89.52	89.52	89.52	265
2023-05-17	89.52	89.52	89.52	89.52	252
2023-05-16	88.77	88.77	88.77	88.77	29
2023-05-15	88.77	88.77	88.77	88.77	147
2023-05-12	88.77	88.77	88.77	88.77	11,970
2023-05-11	92.34	92.34	92.34	92.34	164
2023-05-10	92.34	92.34	92.34	92.34	411
2023-05-09	92.34	92.34	92.34	92.34	18
2023-05-08	92.34	92.34	92.34	92.34	0
2023-05-05	92.34	92.34	92.34	92.34	20
2023-05-04	92.34	92.34	92.34	92.34	188
2023-05-03	92.34	92.34	92.34	92.34	345
2023-05-02	92.34	92.34	92.34	92.34	533
2023-05-01	90.27	90.27	90.27	90.27	0
2023-04-28	90.27	90.27	90.27	90.27	278
2023-04-27	90.27	90.27	90.27	90.27	356
2023-04-26	90.27	90.27	90.27	90.27	415
2023-04-25	95.23	95.23	95.23	95.23	1,664
2023-04-24	95.23	95.23	95.23	95.23	2,603
2023-04-21	95.23	95.23	95.23	95.23	3,197
2023-04-20	95.23	95.23	95.23	95.23	3,107
2023-04-19	97.70	97.70	97.70	97.70	2,201
2023-04-18	97.70	97.70	97.70	97.70	2,043
2023-04-17	97.70	97.70	97.70	97.70	1,975
2023-04-14	97.38	97.38	97.38	97.38	2,829
2023-04-13	97.38	97.38	97.38	97.38	4,624
2023-04-12	97.38	97.38	97.38	97.38	2,476
2023-04-11	86.77	86.77	86.77	86.77	8,324
2023-04-10	95.41	95.41	95.41	95.41	0
2023-04-07	95.41	95.41	95.41	95.41	0
2023-04-06	95.41	95.41	95.41	95.41	499
2023-04-05	95.41	95.41	95.41	95.41	59
2023-04-04	95.41	95.41	95.41	95.41	425
2023-04-03	94.58	94.58	94.58	94.58	103
2023-03-31	93.42	93.42	93.42	93.42	534
2023-03-30	87.90	87.90	87.90	87.90	80
2023-03-29	87.90	87.90	87.90	87.90	617
2023-03-28	87.90	87.90	87.90	87.90	457
2023-03-27	87.90	87.90	87.90	87.90	350
2023-03-24	86.77	86.77	86.77	86.77	30
2023-03-23	88.22	88.22	88.22	88.22	4,335
2023-03-22	87.77	87.77	87.77	87.77	1,870
2023-03-21	88.67	88.67	88.67	88.67	580
2023-03-20	84.68	84.68	84.68	84.68	500
2023-03-17	83.74	83.74	83.74	83.74	8,840
2023-03-16	87.39	87.39	87.39	87.39	253
2023-03-15	87.39	87.39	87.39	87.39	142
2023-03-14	88.46	88.46	88.46	88.46	811
2023-03-13	95.78	95.78	95.78	95.78	276
2023-03-10	95.78	95.78	95.78	95.78	576
2023-03-09	95.78	95.78	95.78	95.78	448
2023-03-08	95.78	95.78	95.78	95.78	11
2023-03-07	95.78	95.78	95.78	95.78	940
2023-03-06	95.78	95.78	95.78	95.78	384
2023-03-03	95.78	95.78	95.78	95.78	1,890
2023-03-02	95.78	95.78	95.78	95.78	103
2023-03-01	95.78	95.78	95.78	95.78	1,055
2023-02-28	95.78	95.78	95.78	95.78	626
2023-02-27	96.69	96.69	96.69	96.69	116
2023-02-24	99.18	99.18	99.18	99.18	2,492
2023-02-23	99.18	99.18	99.18	99.18	292
2023-02-22	99.18	99.18	99.18	99.18	1,270
2023-02-21	99.18	99.18	99.18	99.18	358
2023-02-20	99.18	99.18	99.18	99.18	0
2023-02-17	99.18	99.18	99.18	99.18	1,092
2023-02-16	99.18	99.18	99.18	99.18	331
2023-02-15	99.18	99.18	99.18	99.18	602
2023-02-14	99.18	99.18	99.18	99.18	400
2023-02-13	99.18	99.18	99.18	99.18	337
2023-02-10	99.05	99.05	99.05	99.05	640
2023-02-09	98.73	98.73	98.73	98.73	11
2023-02-08	98.73	98.73	98.73	98.73	350
2023-02-07	99.92	99.92	99.92	99.92	269
2023-02-06	98.15	98.15	98.15	98.15	40
2023-02-03	97.63	97.63	97.63	97.63	536
2023-02-02	97.63	97.63	97.63	97.63	176
2023-02-01	96.69	96.69	96.69	96.69	1,480
2023-01-31	96.45	96.45	96.45	96.45	34
2023-01-30	95.92	95.92	95.92	95.92	30
2023-01-27	91.21	91.21	91.21	91.21	18
2023-01-26	91.21	91.21	91.21	91.21	1,135
2023-01-25	91.21	91.21	91.21	91.21	83
2023-01-24	93.09	93.09	93.09	93.09	45
2023-01-23	93.09	93.09	93.09	93.09	77
2023-01-20	88.74	88.74	88.74	88.74	137
2023-01-19	88.74	88.74	88.74	88.74	217
2023-01-18	91.59	91.59	91.59	91.59	0
2023-01-17	91.71	91.71	91.71	91.71	4,595
2023-01-16	92.83	92.83	92.83	92.83	0
2023-01-13	92.83	92.83	92.83	92.83	1,042
2023-01-12	91.68	91.68	91.68	91.68	487
2023-01-11	91.68	91.68	91.68	91.68	302
2023-01-10	90.58	90.58	90.58	90.58	13
2023-01-09	90.58	90.58	90.58	90.58	58
2023-01-06	88.79	88.79	88.79	88.79	429
2023-01-05	85.57	85.57	85.57	85.57	50
2023-01-04	85.57	85.57	85.57	85.57	608
2023-01-03	82.30	82.30	82.30	82.30	49
2023-01-02	82.30	82.30	82.30	82.30	0
2022-12-30	82.30	82.30	82.30	82.30	5
2022-12-29	82.30	82.30	82.30	82.30	219
2022-12-28	82.30	82.30	82.30	82.30	3
2022-12-27	82.30	82.30	82.30	82.30	0
2022-12-26	82.30	82.30	82.30	82.30	0
2022-12-23	82.30	82.30	82.30	82.30	269
2022-12-22	82.30	82.30	82.30	82.30	346
2022-12-21	82.83	82.83	82.83	82.83	32
2022-12-20	81.42	81.42	81.42	81.42	0
2022-12-19	81.42	81.42	81.42	81.42	109
2022-12-16	80.03	80.03	80.03	80.03	393
2022-12-15	83.68	83.68	83.68	83.68	1,583
2022-12-14	84.12	84.12	84.12	84.12	201
2022-12-13	83.97	83.97	83.97	83.97	132
2022-12-12	81.46	81.46	81.46	81.46	109
2022-12-09	81.67	81.67	81.67	81.67	0
2022-12-08	81.67	81.67	81.67	81.67	150
2022-12-07	81.91	81.91	81.91	81.91	90
2022-12-06	84.91	84.91	84.91	84.91	961
2022-12-05	84.91	84.91	84.91	84.91	133
2022-12-02	84.91	84.91	84.91	84.91	836
2022-12-01	84.91	84.91	84.91	84.91	550
2022-11-30	84.91	84.91	84.91	84.91	64
2022-11-29	84.91	84.91	84.91	84.91	0
2022-11-28	84.91	84.91	84.91	84.91	735
2022-11-25	87.04	87.04	87.04	87.04	0
2022-11-24	87.04	87.04	87.04	87.04	0
2022-11-23	87.04	87.04	87.04	87.04	474
2022-11-22	86.09	86.09	86.09	86.09	5,530
2022-11-21	80.93	80.93	80.93	80.93	48
2022-11-18	81.79	81.79	81.79	81.79	1,355
2022-11-17	81.01	81.01	81.01	81.01	840
2022-11-16	83.15	83.15	83.15	83.15	12
2022-11-15	80.10	80.10	80.10	80.10	153
2022-11-14	80.10	80.10	80.10	80.10	4
2022-11-11	80.10	80.10	80.10	80.10	327
2022-11-10	80.10	80.10	80.10	80.10	76
2022-11-09	83.62	83.62	83.62	83.62	208
2022-11-08	83.62	83.62	83.62	83.62	514
2022-11-07	83.61	83.61	83.61	83.61	0
2022-11-04	83.61	83.61	83.61	83.61	489
2022-11-03	78.20	78.20	78.20	78.20	4,644
2022-11-02	78.57	78.57	78.57	78.57	145
2022-11-01	77.57	77.57	77.57	77.57	346
2022-10-31	77.99	77.99	77.99	77.99	11,794
2022-10-28	78.23	78.23	78.23	78.23	370
2022-10-27	82.22	82.22	82.22	82.22	389
2022-10-26	80.79	80.79	80.79	80.79	167
2022-10-25	80.79	80.79	80.79	80.79	112
2022-10-24	80.79	80.79	80.79	80.79	379
2022-10-21	80.79	80.79	80.79	80.79	173
2022-10-20	80.44	80.44	80.44	80.44	78
2022-10-19	80.44	80.44	80.44	80.44	424
2022-10-18	78.34	78.34	78.34	78.34	2,236
2022-10-17	78.38	78.38	78.38	78.38	3
2022-10-14	80.00	80.00	80.00	80.00	0
2022-10-13	74.99	74.99	74.99	74.99	1,182
2022-10-12	77.72	77.72	77.72	77.72	6,407
2022-10-11	78.58	78.58	78.58	78.58	20
2022-10-10	79.63	79.63	79.63	79.63	16
2022-10-07	80.12	80.12	80.12	80.12	6,741
2022-10-06	78.66	78.66	78.66	78.66	500
2022-10-05	78.66	78.66	78.66	78.66	514
2022-10-04	78.66	78.66	78.66	78.66	359
2022-10-03	75.28	75.28	75.28	75.28	78
2022-09-30	75.50	75.50	75.50	75.50	484
2022-09-29	75.50	75.50	75.50	75.50	646
2022-09-28	73.28	73.28	73.28	73.28	651
2022-09-27	73.22	73.22	73.22	73.22	7,640
2022-09-26	71.26	71.26	71.26	71.26	696
2022-09-23	78.10	78.10	78.10	78.10	140
2022-09-22	78.10	78.10	78.10	78.10	10,762
2022-09-21	78.10	78.10	78.10	78.10	5,312
2022-09-20	77.32	77.32	77.32	77.32	23
2022-09-19	78.92	78.92	78.92	78.92	0
2022-09-16	78.92	78.92	78.92	78.92	2
2022-09-15	78.92	78.92	78.92	78.92	1,104
2022-09-14	84.09	84.09	84.09	84.09	383
2022-09-13	84.09	84.09	84.09	84.09	101
2022-09-12	85.49	85.49	85.49	85.49	67
2022-09-09	79.82	79.82	79.82	79.82	31
2022-09-08	79.82	79.82	79.82	79.82	125
2022-09-07	79.82	79.82	79.82	79.82	58
2022-09-06	82.62	82.62	82.62	82.62	56
2022-09-05	82.62	82.62	82.62	82.62	0
2022-09-02	82.62	82.62	82.62	82.62	870
2022-09-01	83.73	83.73	83.73	83.73	63
2022-08-31	83.73	83.73	83.73	83.73	122
2022-08-30	87.02	87.02	87.02	87.02	44
2022-08-29	89.32	89.32	89.32	89.32	0
2022-08-26	89.32	89.32	89.32	89.32	300
2022-08-25	89.44	89.44	89.44	89.44	36
2022-08-24	89.44	89.44	89.44	89.44	3
2022-08-23	89.88	89.88	89.88	89.88	824
2022-08-22	87.27	87.27	87.27	87.27	154
2022-08-19	90.56	90.56	90.56	90.56	242
2022-08-18	90.56	90.56	90.56	90.56	4
2022-08-17	90.56	90.56	90.56	90.56	1,613
2022-08-16	90.48	90.48	90.48	90.48	234
2022-08-15	89.67	89.67	89.67	89.67	168
2022-08-12	91.96	91.96	91.96	91.96	135
2022-08-11	87.90	87.90	87.90	87.90	88
2022-08-10	87.90	87.90	87.90	87.90	89
2022-08-09	86.78	86.78	86.78	86.78	11,078
2022-08-08	85.53	85.53	85.53	85.53	2
2022-08-05	86.89	86.89	86.89	86.89	13
2022-08-04	86.08	86.08	86.08	86.08	1,316
2022-08-03	88.57	88.57	88.57	88.57	7
2022-08-02	88.57	88.57	88.57	88.57	128
2022-08-01	88.57	88.57	88.57	88.57	165
2022-07-29	88.34	88.34	88.34	88.34	159
2022-07-28	87.54	87.54	87.54	87.54	0
2022-07-27	87.54	87.54	87.54	87.54	7
2022-07-26	89.01	89.01	89.01	89.01	0
2022-07-25	89.01	89.01	89.01	89.01	1,364
2022-07-22	89.01	89.01	89.01	89.01	0
2022-07-21	89.01	89.01	89.01	89.01	107
2022-07-20	89.01	89.01	89.01	89.01	26
2022-07-19	88.84	88.84	88.84	88.84	81
2022-07-18	86.91	86.91	86.91	86.91	23
2022-07-15	86.91	86.91	86.91	86.91	160
2022-07-14	86.91	86.91	86.91	86.91	98
2022-07-13	86.91	86.91	86.91	86.91	23
2022-07-12	86.91	86.91	86.91	86.91	123
2022-07-11	87.03	87.03	87.03	87.03	206
2022-07-08	87.67	87.67	87.67	87.67	0
2022-07-07	87.67	87.67	87.67	87.67	110
2022-07-06	85.09	85.09	85.09	85.09	20
2022-07-05	85.09	85.09	85.09	85.09	91
2022-07-04	87.07	87.07	87.07	87.07	0
2022-07-01	86.87	86.87	86.87	86.87	24
2022-06-30	86.59	86.59	86.59	86.59	453
2022-06-29	89.57	89.57	89.57	89.57	107
2022-06-28	89.57	89.57	89.57	89.57	12
2022-06-27	85.45	85.45	85.45	85.45	33
2022-06-24	85.45	85.45	85.45	85.45	0
2022-06-23	85.45	85.45	85.45	85.45	123
2022-06-22	89.87	89.87	89.87	89.87	153
2022-06-21	89.87	89.87	89.87	89.87	3
2022-06-20	89.87	89.87	89.87	89.87	0
2022-06-17	89.87	89.87	89.87	89.87	230
2022-06-16	96.73	96.73	96.73	96.73	142
2022-06-15	97.05	97.05	97.05	97.05	56
2022-06-14	98.29	98.29	98.29	98.29	50
2022-06-13	109.98	109.98	109.98	109.98	37
2022-06-10	109.98	109.98	109.98	109.98	144
2022-06-09	109.98	109.98	109.98	109.98	0
2022-06-08	111.53	111.53	111.53	111.53	207
2022-06-07	109.83	109.83	109.83	109.83	88
2022-06-06	114.39	114.39	114.39	114.39	25
2022-06-03	114.25	114.25	114.25	114.25	0
2022-06-02	114.25	114.25	114.25	114.25	0
2022-06-01	114.25	114.25	114.25	114.25	0
2022-05-31	115.44	115.44	115.44	115.44	999
2022-05-30	115.86	115.86	115.86	115.86	0
2022-05-27	115.86	115.86	115.86	115.86	26
2022-05-26	106.54	106.54	106.54	106.54	65
2022-05-25	106.54	106.54	106.54	106.54	240
2022-05-24	106.54	106.54	106.54	106.54	889
2022-05-23	109.42	109.42	109.42	109.42	0
2022-05-20	109.42	109.42	109.42	109.42	40
2022-05-19	111.40	111.40	111.40	111.40	105
2022-05-18	111.40	111.40	111.40	111.40	8
2022-05-17	108.97	108.97	108.97	108.97	7
2022-05-16	107.53	107.53	107.53	107.53	70
2022-05-13	107.53	107.53	107.53	107.53	13
2022-05-12	107.40	107.40	107.40	107.40	0
2022-05-11	107.11	107.11	107.11	107.11	0
2022-05-10	107.11	107.11	107.11	107.11	150
2022-05-09	110.80	110.80	110.80	110.80	0
2022-05-06	116.93	116.93	116.93	116.93	4
2022-05-05	116.93	116.93	116.93	116.93	357
2022-05-04	112.50	112.50	112.50	112.50	220
2022-05-03	106.03	106.03	106.03	106.03	2
2022-05-02	105.29	105.29	105.29	105.29	0
2022-04-29	105.29	105.29	105.29	105.29	263
2022-04-28	105.29	105.29	105.29	105.29	259
2022-04-27	105.03	105.03	105.03	105.03	86
2022-04-26	113.43	113.43	113.43	113.43	179
2022-04-25	113.43	113.43	113.43	113.43	0
2022-04-22	113.43	113.43	113.43	113.43	291
2022-04-21	113.43	113.43	113.43	113.43	25
2022-04-20	111.03	111.03	111.03	111.03	1,460
2022-04-19	105.92	105.92	105.92	105.92	0
2022-04-18	105.92	105.92	105.92	105.92	0
2022-04-15	105.92	105.92	105.92	105.92	0
2022-04-14	105.92	105.92	105.92	105.92	0
2022-04-13	103.69	103.69	103.69	103.69	0
2022-04-12	103.69	103.69	103.69	103.69	146
2022-04-11	101.33	101.33	101.33	101.33	5
2022-04-08	98.90	98.90	98.90	98.90	0
2022-04-07	98.90	98.90	98.90	98.90	1,193
2022-04-06	102.87	102.87	102.87	102.87	35
2022-04-05	102.87	102.87	102.87	102.87	0
2022-04-04	102.45	102.45	102.45	102.45	44
2022-04-01	102.82	102.82	102.82	102.82	0
2022-03-31	103.02	103.02	103.02	103.02	10
2022-03-30	107.34	107.34	107.34	107.34	0
2022-03-29	107.34	107.34	107.34	107.34	5
2022-03-28	107.34	107.34	107.34	107.34	15
2022-03-25	107.34	107.34	107.34	107.34	25
2022-03-24	105.57	105.57	105.57	105.57	41
2022-03-23	104.58	104.58	104.58	104.58	100
2022-03-22	102.43	102.43	102.43	102.43	15
2022-03-21	102.43	102.43	102.43	102.43	46
2022-03-18	104.21	104.21	104.21	104.21	348
2022-03-17	103.23	103.23	103.23	103.23	15
2022-03-16	104.61	104.61	104.61	104.61	0
2022-03-15	104.61	104.61	104.61	104.61	16
2022-03-14	104.61	104.61	104.61	104.61	218
2022-03-11	99.74	99.74	99.74	99.74	10
2022-03-10	96.00	96.00	96.00	96.00	0
2022-03-09	96.00	96.00	96.00	96.00	38
2022-03-08	97.69	97.69	97.69	97.69	414
2022-03-07	97.69	97.69	97.69	97.69	332
2022-03-04	97.56	97.56	97.56	97.56	14
2022-03-03	97.56	97.56	97.56	97.56	0
2022-03-02	97.56	97.56	97.56	97.56	1,231
2022-03-01	97.56	97.56	97.56	97.56	333
2022-02-28	98.10	98.10	98.10	98.10	1,057
2022-02-25	98.10	98.10	98.10	98.10	770
2022-02-24	95.67	95.67	95.67	95.67	129
2022-02-23	99.44	99.44	99.44	99.44	36
2022-02-22	103.15	103.15	103.15	103.15	765
2022-02-21	103.15	103.15	103.15	103.15	0
2022-02-18	103.15	103.15	103.15	103.15	2,361
2022-02-17	103.15	103.15	103.15	103.15	0
2022-02-16	101.78	101.78	101.78	101.78	10
2022-02-15	101.78	101.78	101.78	101.78	10
2022-02-14	101.78	101.78	101.78	101.78	20
2022-02-11	101.78	101.78	101.78	101.78	0
2022-02-10	102.95	102.95	102.95	102.95	0
2022-02-09	101.30	101.30	101.30	101.30	0
2022-02-08	100.22	100.22	100.22	100.22	85
2022-02-07	100.22	100.22	100.22	100.22	11
2022-02-04	101.38	101.38	101.38	101.38	38
2022-02-03	99.60	99.60	99.60	99.60	0
2022-02-02	96.73	96.73	96.73	96.73	4
2022-02-01	96.73	96.73	96.73	96.73	0
2022-01-31	94.87	94.87	94.87	94.87	7
2022-01-28	94.39	94.39	94.39	94.39	15
2022-01-27	94.39	94.39	94.39	94.39	50
2022-01-26	94.39	94.39	94.39	94.39	6
2022-01-25	91.53	91.53	91.53	91.53	69
2022-01-24	91.81	91.81	91.81	91.81	148
2022-01-21	95.15	95.15	95.15	95.15	18
2022-01-20	102.81	102.81	102.81	102.81	9
2022-01-19	102.81	102.81	102.81	102.81	0
2022-01-18	102.81	102.81	102.81	102.81	500
2022-01-17	102.81	102.81	102.81	102.81	0
2022-01-14	99.34	99.34	99.34	99.34	0
2022-01-13	99.34	99.34	99.34	99.34	40
2022-01-12	99.34	99.34	99.34	99.34	30
2022-01-11	97.56	97.56	97.56	97.56	0
2022-01-10	99.02	99.02	99.02	99.02	113
2022-01-07	96.86	96.86	96.86	96.86	122
2022-01-06	96.27	96.27	96.27	96.27	0
2022-01-05	97.83	97.83	97.83	97.83	109
2022-01-04	92.22	92.22	92.22	92.22	20
2022-01-03	92.22	92.22	92.22	92.22	0
2021-12-31	92.22	92.22	92.22	92.22	0
2021-12-30	92.58	92.58	92.58	92.58	30
2021-12-29	92.69	92.69	92.69	92.69	0
2021-12-28	89.71	89.71	89.71	89.71	0
2021-12-27	89.71	89.71	89.71	89.71	0
2021-12-24	89.71	89.71	89.71	89.71	0
2021-12-23	89.93	89.93	89.93	89.93	254
2021-12-22	88.32	88.32	88.32	88.32	0
2021-12-21	86.24	86.24	86.24	86.24	0
2021-12-20	86.24	86.24	86.24	86.24	102
2021-12-17	89.20	89.20	89.20	89.20	4
2021-12-16	89.20	89.20	89.20	89.20	518
2021-12-15	89.16	89.16	89.16	89.16	40
2021-12-14	89.13	89.13	89.13	89.13	146
2021-12-13	88.48	88.48	88.48	88.48	218
2021-12-10	91.33	91.33	91.33	91.33	453
2021-12-09	90.88	90.88	90.88	90.88	0
2021-12-08	90.88	90.88	90.88	90.88	1
2021-12-07	90.88	90.88	90.88	90.88	813
2021-12-06	89.27	89.27	89.27	89.27	1,104
2021-12-03	85.79	85.79	85.79	85.79	600
2021-12-02	85.79	85.79	85.79	85.79	49
2021-12-01	87.13	87.13	87.13	87.13	0
2021-11-30	90.21	90.21	90.21	90.21	49
2021-11-29	91.56	91.56	91.56	91.56	0
2021-11-26	91.56	91.56	91.56	91.56	355
2021-11-25	91.56	91.56	91.56	91.56	0
2021-11-24	89.40	89.40	89.40	89.40	0
2021-11-23	89.40	89.40	89.40	89.40	12,311
2021-11-22	89.40	89.40	89.40	89.40	29,032
2021-11-19	93.00	93.00	93.00	93.00	20,026
2021-11-18	93.00	93.00	93.00	93.00	150
2021-11-17	94.94	94.94	94.94	94.94	175,408
2021-11-16	94.94	94.94	94.94	94.94	40
2021-11-15	94.94	94.94	94.94	94.94	292
2021-11-12	92.77	92.77	92.77	92.77	11
2021-11-11	92.77	92.77	92.77	92.77	0
2021-11-10	92.77	92.77	92.77	92.77	0
2021-11-09	93.45	93.45	93.45	93.45	0
2021-11-08	93.74	93.74	93.74	93.74	939
2021-11-05	93.74	93.74	93.74	93.74	1,053
2021-11-04	93.74	93.74	93.74	93.74	428
2021-11-03	93.74	93.74	93.74	93.74	4
2021-11-02	94.08	94.08	94.08	94.08	243
2021-11-01	94.13	94.13	94.13	94.13	5
2021-10-29	96.38	96.38	96.38	96.38	11
2021-10-28	97.61	97.61	97.61	97.61	0
2021-10-27	97.61	97.61	97.61	97.61	0
2021-10-26	97.61	97.61	97.61	97.61	0
2021-10-25	98.15	98.15	98.15	98.15	41
2021-10-22	99.46	99.46	99.46	99.46	60
2021-10-21	99.46	99.46	99.46	99.46	0
2021-10-20	98.71	98.71	98.71	98.71	0
2021-10-19	98.71	98.71	98.71	98.71	0
2021-10-18	98.71	98.71	98.71	98.71	119
2021-10-15	99.01	99.01	99.01	99.01	90
2021-10-14	96.38	96.38	96.38	96.38	0
2021-10-13	97.50	97.50	97.50	97.50	100
2021-10-12	97.48	97.48	97.48	97.48	141
2021-10-11	98.04	98.04	98.04	98.04	0
2021-10-08	98.04	98.04	98.04	98.04	53
2021-10-07	96.01	96.01	96.01	96.01	31
2021-10-06	96.01	96.01	96.01	96.01	0
2021-10-05	96.01	96.01	96.01	96.01	0
2021-10-04	96.01	96.01	96.01	96.01	18
2021-10-01	95.08	95.08	95.08	95.08	11
2021-09-30	96.54	96.54	96.54	96.54	0
2021-09-29	96.87	96.87	96.87	96.87	150
2021-09-28	96.08	96.08	96.08	96.08	0
2021-09-27	93.34	93.34	93.34	93.34	100
2021-09-24	93.34	93.34	93.34	93.34	0
2021-09-23	91.23	91.23	91.23	91.23	0
2021-09-22	90.64	90.64	90.64	90.64	0
2021-09-21	90.64	90.64	90.64	90.64	27
2021-09-20	92.15	92.15	92.15	92.15	140
2021-09-17	92.66	92.66	92.66	92.66	49
2021-09-16	94.79	94.79	94.79	94.79	10
2021-09-15	93.83	93.83	93.83	93.83	55
2021-09-14	94.42	94.42	94.42	94.42	0
2021-09-13	94.17	94.17	94.17	94.17	75
2021-09-10	92.35	92.35	92.35	92.35	43
2021-09-09	92.35	92.35	92.35	92.35	108
2021-09-08	93.80	93.80	93.80	93.80	20
2021-09-07	94.93	94.93	94.93	94.93	115
2021-09-06	96.17	96.17	96.17	96.17	0
2021-09-03	97.45	97.45	97.45	97.45	339
2021-09-02	97.80	97.80	97.80	97.80	0
2021-09-01	100.35	100.35	100.35	100.35	0
2021-08-31	103.02	103.02	103.02	103.02	30
2021-08-30	101.69	101.69	101.69	101.69	0
2021-08-27	101.69	101.69	101.69	101.69	42
2021-08-26	101.98	101.98	101.98	101.98	0
2021-08-25	100.30	100.30	100.30	100.30	0
2021-08-24	100.30	100.30	100.30	100.30	0
2021-08-23	98.21	98.21	98.21	98.21	30
2021-08-20	97.64	97.64	97.64	97.64	40
2021-08-19	100.25	100.25	100.25	100.25	47
2021-08-18	101.77	101.77	101.77	101.77	32
2021-08-17	102.56	102.56	102.56	102.56	616
2021-08-16	104.98	104.98	104.98	104.98	6
2021-08-13	104.09	104.09	104.09	104.09	37
2021-08-12	103.24	103.24	103.24	103.24	0
2021-08-11	103.24	103.24	103.24	103.24	21
2021-08-10	103.57	103.57	103.57	103.57	46
2021-08-09	100.15	100.15	100.15	100.15	25
2021-08-06	100.15	100.15	100.15	100.15	83
2021-08-05	100.20	100.20	100.20	100.20	5
2021-08-04	100.20	100.20	100.20	100.20	0
2021-08-03	99.33	99.33	99.33	99.33	6
2021-08-02	99.33	99.33	99.33	99.33	0
2021-07-30	98.96	98.96	98.96	98.96	0
2021-07-29	98.96	98.96	98.96	98.96	49
2021-07-28	98.55	98.55	98.55	98.55	4
2021-07-27	98.55	98.55	98.55	98.55	0
2021-07-26	95.10	95.10	95.10	95.10	148
2021-07-23	95.10	95.10	95.10	95.10	720
2021-07-22	94.56	94.56	94.56	94.56	12
2021-07-21	96.98	96.98	96.98	96.98	117
2021-07-20	92.29	92.29	92.29	92.29	194
2021-07-19	96.14	96.14	96.14	96.14	558
2021-07-16	100.48	100.48	100.48	100.48	650
2021-07-15	103.28	103.28	103.28	103.28	0
2021-07-14	103.28	103.28	103.28	103.28	0
2021-07-13	103.28	103.28	103.28	103.28	8
2021-07-12	102.21	102.21	102.21	102.21	684
2021-07-09	101.46	101.46	101.46	101.46	34
2021-07-08	99.85	99.85	99.85	99.85	30
2021-07-07	100.09	100.09	100.09	100.09	0
2021-07-06	104.24	104.24	104.24	104.24	41
2021-07-05	104.24	104.24	104.24	104.24	0
2021-07-02	104.24	104.24	104.24	104.24	0
2021-07-01	104.24	104.24	104.24	104.24	60
2021-06-30	101.69	101.69	101.69	101.69	114
2021-06-29	101.69	101.69	101.69	101.69	0
2021-06-28	100.35	100.35	100.35	100.35	20
2021-06-25	102.92	102.92	102.92	102.92	94
2021-06-24	103.38	103.38	103.38	103.38	530
2021-06-23	102.97	102.97	102.97	102.97	11
2021-06-22	102.31	102.31	102.31	102.31	207
2021-06-21	101.54	101.54	101.54	101.54	53
2021-06-18	102.48	102.48	102.48	102.48	238
2021-06-17	108.80	108.80	108.80	108.80	180
2021-06-16	108.80	108.80	108.80	108.80	0
2021-06-15	108.52	108.52	108.52	108.52	35
2021-06-14	108.44	108.44	108.44	108.44	74
2021-06-11	110.39	110.39	110.39	110.39	5,042
2021-06-10	113.76	113.76	113.76	113.76	252
2021-06-09	113.76	113.76	113.76	113.76	0
2021-06-08	114.61	114.61	114.61	114.61	0
2021-06-07	114.61	114.61	114.61	114.61	29
2021-06-04	115.57	115.57	115.57	115.57	105
2021-06-03	115.38	115.38	115.38	115.38	30
2021-06-02	115.38	115.38	115.38	115.38	1
2021-06-01	115.38	115.38	115.38	115.38	25
2021-05-28	113.59	113.59	113.59	113.59	364
2021-05-27	112.05	112.05	112.05	112.05	52
2021-05-26	109.89	109.89	109.89	109.89	213
2021-05-25	109.06	109.06	109.06	109.06	322
2021-05-24	109.06	109.06	109.06	109.06	0
2021-05-21	109.06	109.06	109.06	109.06	172
2021-05-20	109.06	109.06	109.06	109.06	393
2021-05-19	114.45	114.45	114.45	114.45	0
2021-05-18	114.45	114.45	114.45	114.45	4
2021-05-17	114.45	114.45	114.45	114.45	310
2021-05-14	111.16	111.16	111.16	111.16	0
2021-05-13	111.16	111.16	111.16	111.16	0
2021-05-12	112.53	112.53	112.53	112.53	879
2021-05-11	110.74	110.74	110.74	110.74	4,622
2021-05-10	113.41	113.41	113.41	113.41	28,557
2021-05-07	112.96	112.96	112.96	112.96	36
2021-05-06	112.02	112.02	112.02	112.02	6
2021-05-05	112.39	112.39	112.39	112.39	127
2021-05-04	107.46	107.46	107.46	107.46	30
2021-04-30	106.75	106.75	106.75	106.75	14,009
2021-04-29	106.75	106.75	106.75	106.75	46
2021-04-28	104.91	104.91	104.91	104.91	280
2021-04-27	104.32	104.32	104.32	104.32	255
2021-04-26	104.32	104.32	104.32	104.32	0
2021-04-23	103.56	103.56	103.56	103.56	20
2021-04-22	104.52	104.52	104.52	104.52	532
2021-04-21	106.81	106.81	106.81	106.81	64
2021-04-20	107.20	107.20	107.20	107.20	0
2021-04-19	105.49	105.49	105.49	105.49	12
2021-04-16	108.22	108.22	108.22	108.22	95
2021-04-15	106.83	106.83	106.83	106.83	150
2021-04-14	104.57	104.57	104.57	104.57	47
2021-04-13	103.05	103.05	103.05	103.05	8
2021-04-12	104.08	104.08	104.08	104.08	0
2021-04-09	104.70	104.70	104.70	104.70	28
2021-04-08	104.70	104.70	104.70	104.70	0
2021-04-07	104.70	104.70	104.70	104.70	64,833
2021-04-06	106.05	106.05	106.05	106.05	32
2021-04-01	103.89	103.89	103.89	103.89	0
2021-03-31	103.89	103.89	103.89	103.89	9
2021-03-30	105.49	105.49	105.49	105.49	0
2021-03-29	105.49	105.49	105.49	105.49	7
2021-03-26	100.75	100.75	100.75	100.75	10
2021-03-25	100.75	100.75	100.75	100.75	19
2021-03-24	104.24	104.24	104.24	104.24	24
2021-03-23	104.18	104.18	104.18	104.18	10
2021-03-22	104.18	104.18	104.18	104.18	128
2021-03-19	111.90	111.90	111.90	111.90	0
2021-03-18	111.90	111.90	111.90	111.90	12
2021-03-17	107.51	107.51	107.51	107.51	0
2021-03-16	107.51	107.51	107.51	107.51	19
2021-03-15	108.73	108.73	108.73	108.73	0
2021-03-12	109.96	109.96	109.96	109.96	0
2021-03-11	109.96	109.96	109.96	109.96	0
2021-03-10	108.05	108.05	108.05	108.05	63
2021-03-09	108.76	108.76	108.76	108.76	2
2021-03-08	109.36	109.36	109.36	109.36	19
2021-03-05	106.17	106.17	106.17	106.17	3
2021-03-04	107.81	107.81	107.81	107.81	0
2021-03-03	109.36	109.36	109.36	109.36	25
2021-03-02	106.34	106.34	106.34	106.34	40
2021-03-01	103.09	103.09	103.09	103.09	0
2021-02-26	104.39	104.39	104.39	104.39	0
2021-02-25	106.02	106.02	106.02	106.02	218
2021-02-24	107.44	107.44	107.44	107.44	40
2021-02-23	102.81	102.81	102.81	102.81	13
2021-02-22	103.17	103.17	103.17	103.17	53
2021-02-19	97.91	97.91	97.91	97.91	549
2021-02-18	95.36	95.36	95.36	95.36	5,010
2021-02-17	95.22	95.22	95.22	95.22	0
2021-02-16	95.22	95.22	95.22	95.22	0
2021-02-15	95.22	95.22	95.22	95.22	0
2021-02-12	95.22	95.22	95.22	95.22	19
2021-02-11	94.71	94.71	94.71	94.71	0
2021-02-10	94.71	94.71	94.71	94.71	0
2021-02-09	95.09	95.09	95.09	95.09	32
2021-02-08	94.89	94.89	94.89	94.89	16
2021-02-05	89.23	89.23	89.23	89.23	0
2021-02-04	89.23	89.23	89.23	89.23	0
2021-02-03	88.98	88.98	88.98	88.98	0
2021-02-02	88.98	88.98	88.98	88.98	98
2021-02-01	85.76	85.76	85.76	85.76	15
2021-01-29	88.67	88.67	88.67	88.67	58
2021-01-28	87.89	87.89	87.89	87.89	12
2021-01-27	87.89	87.89	87.89	87.89	0
2021-01-26	89.98	89.98	89.98	89.98	10,000
2021-01-25	93.12	93.12	93.12	93.12	2
2021-01-22	93.12	93.12	93.12	93.12	0
2021-01-21	94.38	94.38	94.38	94.38	0
2021-01-20	94.33	94.33	94.33	94.33	0
2021-01-19	94.35	94.35	94.35	94.35	7
2021-01-18	99.21	99.21	99.21	99.21	0
2021-01-15	99.21	99.21	99.21	99.21	0
2021-01-14	99.21	99.21	99.21	99.21	0
2021-01-13	99.21	99.21	99.21	99.21	0
2021-01-12	96.44	96.44	96.44	96.44	0
2021-01-11	96.44	96.44	96.44	96.44	0
2021-01-08	96.82	96.82	96.82	96.82	228
2021-01-07	96.14	96.14	96.14	96.14	0
2021-01-06	96.14	96.14	96.14	96.14	107
2021-01-05	90.78	90.78	90.78	90.78	10
2021-01-04	90.52	90.52	90.52	90.52	229
2020-12-31	90.56	90.56	90.56	90.56	0
2020-12-30	90.89	90.89	90.89	90.89	15
2020-12-29	92.05	92.05	92.05	92.05	463
2020-12-24	90.85	90.85	90.85	90.85	0
2020-12-23	90.85	90.85	90.85	90.85	19
2020-12-22	90.33	90.33	90.33	90.33	0
2020-12-21	90.93	90.93	90.93	90.93	0
2020-12-18	89.01	89.01	89.01	89.01	0
2020-12-17	89.01	89.01	89.01	89.01	0
2020-12-16	89.01	89.01	89.01	89.01	0
2020-12-15	88.20	88.20	88.20	88.20	140
2020-12-14	87.95	87.95	87.95	87.95	16
2020-12-11	87.71	87.71	87.71	87.71	9
2020-12-10	88.32	88.32	88.32	88.32	0
2020-12-09	88.32	88.32	88.32	88.32	8,652
2020-12-08	89.26	89.26	89.26	89.26	0
2020-12-07	89.26	89.26	89.26	89.26	0
2020-12-04	85.92	85.92	85.92	85.92	1,415
2020-12-03	85.92	85.92	85.92	85.92	0
2020-12-02	85.76	85.76	85.76	85.76	0
2020-12-01	87.28	87.28	87.28	87.28	0
2020-11-30	87.28	87.28	87.28	87.28	0
2020-11-27	87.28	87.28	87.28	87.28	124
2020-11-26	90.98	90.98	90.98	90.98	0
2020-11-25	90.98	90.98	90.98	90.98	0
2020-11-24	90.48	90.48	90.48	90.48	7
2020-11-23	81.88	81.88	81.88	81.88	0
2020-11-20	81.62	81.62	81.62	81.62	0
2020-11-19	81.62	81.62	81.62	81.62	24
2020-11-18	79.67	79.67	79.67	79.67	0
2020-11-17	79.67	79.67	79.67	79.67	0
2020-11-16	73.99	73.99	73.99	73.99	63
2020-11-13	73.99	73.99	73.99	73.99	100
2020-11-12	80.20	80.20	80.20	80.20	0
2020-11-11	80.20	80.20	80.20	80.20	2
2020-11-10	80.35	80.35	80.35	80.35	1,519
2020-11-09	81.19	81.19	81.19	81.19	224
2020-11-06	75.00	75.00	75.00	75.00	43
2020-11-05	72.28	72.28	72.28	72.28	0
2020-11-04	72.28	72.28	72.28	72.28	0
2020-11-03	72.28	72.28	72.28	72.28	1
2020-11-02	68.98	68.98	68.98	68.98	0
2020-10-30	68.98	68.98	68.98	68.98	58
2020-10-29	69.45	69.45	69.45	69.45	0
2020-10-28	71.78	71.78	71.78	71.78	227
2020-10-27	75.06	75.06	75.06	75.06	0
2020-10-26	75.06	75.06	75.06	75.06	18
2020-10-23	76.44	76.44	76.44	76.44	0
2020-10-22	76.44	76.44	76.44	76.44	49
2020-10-21	77.26	77.26	77.26	77.26	0
2020-10-20	77.26	77.26	77.26	77.26	0
2020-10-19	77.01	77.01	77.01	77.01	0
2020-10-16	77.01	77.01	77.01	77.01	236
2020-10-15	79.00	79.00	79.00	79.00	0
2020-10-14	79.00	79.00	79.00	79.00	0
2020-10-13	79.00	79.00	79.00	79.00	0
2020-10-12	79.00	79.00	79.00	79.00	244
2020-10-09	75.99	75.99	75.99	75.99	0
2020-10-08	75.99	75.99	75.99	75.99	0
2020-10-07	75.99	75.99	75.99	75.99	0
2020-10-06	77.05	77.05	77.05	77.05	12
2020-10-05	71.61	71.61	71.61	71.61	0
2020-10-02	71.61	71.61	71.61	71.61	72
2020-10-01	71.62	71.62	71.62	71.62	0
2020-09-30	70.77	70.77	70.77	70.77	0
2020-09-29	79.00	79.00	79.00	79.00	33,300
2020-09-28	79.00	79.00	79.00	79.00	0
2020-09-25	79.00	79.00	79.00	79.00	0
2020-09-24	79.00	79.00	79.00	79.00	0
2020-09-23	79.00	79.00	79.00	79.00	0
2020-09-22	79.00	79.00	79.00	79.00	0
2020-09-21	79.00	79.00	79.00	79.00	0
2020-09-18	76.94	76.94	76.94	76.94	0
2020-09-17	76.94	76.94	76.94	76.94	0
2020-09-16	76.50	76.50	76.50	76.50	0
2020-09-15	76.50	76.50	76.50	76.50	75
2020-09-14	72.31	72.31	72.31	72.31	0
2020-09-11	72.31	72.31	72.31	72.31	12
2020-04-03	46.44	46.44	46.44	46.44	0
2020-04-02	46.44	46.44	46.44	46.44	0
2020-04-01	46.44	46.44	46.44	46.44	96

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