Embracer Grp Share History

Embracer Grp Share Price history. The following table shows end-of-day data 0GFE historical share prices for Embracer Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	27.10	27.10	27.10	27.10	29,975
2024-05-02	27.67	27.67	27.67	27.67	80,048
2024-05-01	27.89	27.89	27.89	27.89	0
2024-04-30	27.89	27.89	27.89	27.89	74,074
2024-04-29	27.15	27.15	27.15	27.15	111,135
2024-04-26	27.04	27.04	27.04	27.04	419,356
2024-04-25	27.59	27.59	27.59	27.59	151,794
2024-04-24	28.51	28.51	28.51	28.51	832,843
2024-04-23	28.75	28.75	28.75	28.75	434,273
2024-04-22	27.50	27.50	27.50	27.50	784,828
2024-04-19	25.32	25.32	25.32	25.32	222,580
2024-04-18	25.67	25.67	25.67	25.67	314,340
2024-04-17	24.41	24.41	24.41	24.41	183,316
2024-04-16	24.42	24.42	24.42	24.42	210,877
2024-04-15	24.92	24.92	24.92	24.92	215,737
2024-04-12	26.12	26.12	26.12	26.12	939,557
2024-04-11	26.16	26.16	26.16	26.16	517,277
2024-04-10	25.12	25.12	25.12	25.12	280,869
2024-04-09	25.61	25.61	25.61	25.61	379,133
2024-04-08	25.73	25.73	25.73	25.73	304,730
2024-04-05	25.73	25.73	25.73	25.73	454,251
2024-04-04	26.29	26.29	26.29	26.29	359,217
2024-04-03	25.43	25.43	25.43	25.43	576,256
2024-04-02	23.27	23.27	23.27	23.27	750,635
2024-04-01	23.27	23.27	23.27	23.27	0
2024-03-29	23.27	23.27	23.27	23.27	0
2024-03-28	23.27	23.27	23.27	23.27	517,208
2024-03-27	20.53	20.53	20.53	20.53	541,246
2024-03-26	18.70	18.70	18.70	18.70	423,532
2024-03-25	18.92	18.92	18.92	18.92	578,399
2024-03-22	18.76	18.76	18.76	18.76	2,220,783
2024-03-21	18.27	18.27	18.27	18.27	5,921,388
2024-03-20	16.98	16.98	16.98	16.98	240,789
2024-03-19	17.02	17.02	17.02	17.02	1,078,852
2024-03-18	17.04	17.04	17.04	17.04	1,500,286
2024-03-15	15.26	15.26	15.26	15.26	644,479
2024-03-14	15.46	15.46	15.46	15.46	916,767
2024-03-13	17.38	17.38	17.38	17.38	1,181,470
2024-03-12	16.79	16.79	16.79	16.79	271,881
2024-03-11	16.22	16.22	16.22	16.22	876,437
2024-03-08	16.15	16.15	16.15	16.15	1,163,691
2024-03-07	16.57	16.57	16.57	16.57	746,648
2024-03-06	16.58	16.58	16.58	16.58	723,525
2024-03-05	17.74	17.74	17.74	17.74	487,866
2024-03-04	17.89	17.89	17.89	17.89	408,272
2024-03-01	19.91	19.91	19.91	19.91	763,796
2024-02-29	17.87	17.87	17.87	17.87	132,694
2024-02-28	17.14	17.14	17.14	17.14	292,713
2024-02-27	17.52	17.52	17.52	17.52	743,135
2024-02-26	17.73	17.73	17.73	17.73	4,647,945
2024-02-23	17.73	17.73	17.73	17.73	1,016,534
2024-02-22	17.67	17.67	17.67	17.67	1,036,791
2024-02-21	16.86	16.86	16.86	16.86	294,220
2024-02-20	16.78	16.78	16.78	16.78	484,968
2024-02-19	17.57	17.57	17.57	17.57	496,452
2024-02-16	17.71	17.71	17.71	17.71	743,427
2024-02-15	17.94	17.94	17.94	17.94	1,752,273
2024-02-14	21.20	21.20	21.20	21.20	648,295
2024-02-13	20.75	20.75	20.75	20.75	608,573
2024-02-12	21.25	21.25	21.25	21.25	315,224
2024-02-09	20.49	20.49	20.49	20.49	553,626
2024-02-08	20.19	20.19	20.19	20.19	168,466
2024-02-07	19.17	19.17	19.17	19.17	226,583
2024-02-06	19.41	19.41	19.41	19.41	311,703
2024-02-05	19.72	19.72	19.72	19.72	234,332
2024-02-02	19.90	19.90	19.90	19.90	1,544,982
2024-02-01	20.68	20.68	20.68	20.68	312,374
2024-01-31	20.10	20.10	20.10	20.10	156,278
2024-01-30	20.50	20.50	20.50	20.50	308,799
2024-01-29	21.60	21.60	21.60	21.60	70,590
2024-01-26	21.84	21.84	21.84	21.84	360,763
2024-01-25	21.23	21.23	21.23	21.23	1,003,535
2024-01-24	20.89	20.89	20.89	20.89	639,713
2024-01-23	20.18	20.18	20.18	20.18	324,233
2024-01-22	19.89	19.89	19.89	19.89	241,940
2024-01-19	20.13	20.13	20.13	20.13	638,775
2024-01-18	21.15	21.15	21.15	21.15	459,007
2024-01-17	21.86	21.86	21.86	21.86	587,178
2024-01-16	22.35	22.35	22.35	22.35	698,516
2024-01-15	22.66	22.66	22.66	22.66	682,869
2024-01-12	24.72	24.72	24.72	24.72	407,690
2024-01-11	24.78	24.78	24.78	24.78	1,083,040
2024-01-10	25.65	25.65	25.65	25.65	260,233
2024-01-09	26.00	26.00	26.00	26.00	5,676,075
2024-01-08	26.24	26.24	26.24	26.24	344,135
2024-01-05	25.49	25.49	25.49	25.49	150,398
2024-01-04	26.18	26.18	26.18	26.18	3,610,435
2024-01-03	26.33	26.33	26.33	26.33	281,812
2024-01-02	27.20	27.20	27.20	27.20	288,410
2024-01-01	27.28	27.28	27.28	27.28	0
2023-12-29	27.28	27.28	27.28	27.28	270,102
2023-12-28	27.44	27.44	27.44	27.44	1,098,827
2023-12-27	28.23	28.23	28.23	28.23	633,858
2023-12-26	26.85	26.85	26.85	26.85	0
2023-12-25	26.85	26.85	26.85	26.85	0
2023-12-22	26.85	26.85	26.85	26.85	337,508
2023-12-21	27.01	27.01	27.01	27.01	642,977
2023-12-20	27.65	27.65	27.65	27.65	371,444
2023-12-19	27.68	27.68	27.68	27.68	351,454
2023-12-18	27.52	27.52	27.52	27.52	768,637
2023-12-15	29.23	29.23	29.23	29.23	2,186,224
2023-12-14	28.90	28.90	28.90	28.90	6,310,801
2023-12-13	26.86	26.86	26.86	26.86	451,122
2023-12-12	26.79	26.79	26.79	26.79	531,631
2023-12-11	28.13	28.13	28.13	28.13	996,371
2023-12-08	27.31	27.31	27.31	27.31	1,079,815
2023-12-07	26.46	26.46	26.46	26.46	447,826
2023-12-06	25.88	25.88	25.88	25.88	992,244
2023-12-05	25.62	25.62	25.62	25.62	1,792,941
2023-12-04	24.50	24.50	24.50	24.50	396,021
2023-12-01	23.48	23.48	23.48	23.48	658,815
2023-11-30	22.52	22.52	22.52	22.52	648,074
2023-11-29	22.20	22.20	22.20	22.20	718,741
2023-11-28	21.42	21.42	21.42	21.42	637,380
2023-11-27	21.79	21.79	21.79	21.79	407,751
2023-11-24	21.98	21.98	21.98	21.98	705,598
2023-11-23	22.71	22.71	22.71	22.71	207,932
2023-11-22	22.60	22.60	22.60	22.60	251,649
2023-11-21	23.05	23.05	23.05	23.05	563,669
2023-11-20	23.22	23.22	23.22	23.22	1,423,804
2023-11-17	23.79	23.79	23.79	23.79	1,339,472
2023-11-16	23.16	23.16	23.16	23.16	3,021,080
2023-11-15	21.44	21.44	21.44	21.44	1,194,617
2023-11-14	20.93	20.93	20.93	20.93	893,211
2023-11-13	19.84	19.84	19.84	19.84	440,674
2023-11-10	19.88	19.88	19.88	19.88	2,222,531
2023-11-09	20.71	20.71	20.71	20.71	262,736
2023-11-08	19.77	19.77	19.77	19.77	544,536
2023-11-07	18.97	18.97	18.97	18.97	1,365,311
2023-11-06	19.48	19.48	19.48	19.48	1,753,072
2023-11-03	19.38	19.38	19.38	19.38	110,244
2023-11-02	18.52	18.52	18.52	18.52	393,105
2023-11-01	17.82	17.82	17.82	17.82	462,409
2023-10-31	18.03	18.03	18.03	18.03	148,687
2023-10-30	18.02	18.02	18.02	18.02	22,335
2023-10-27	17.76	17.76	17.76	17.76	1,321,814
2023-10-26	17.79	17.79	17.79	17.79	1,197,628
2023-10-25	17.87	17.87	17.87	17.87	423,986
2023-10-24	18.47	18.47	18.47	18.47	468,020
2023-10-23	17.88	17.88	17.88	17.88	324,566
2023-10-20	18.33	18.33	18.33	18.33	1,184,250
2023-10-19	19.48	19.48	19.48	19.48	350,289
2023-10-18	19.48	19.48	19.48	19.48	1,012,633
2023-10-17	19.12	19.12	19.12	19.12	237,011
2023-10-16	19.82	19.82	19.82	19.82	1,036,774
2023-10-13	20.08	20.08	20.08	20.08	324,803
2023-10-12	20.86	20.86	20.86	20.86	204,412
2023-10-11	21.10	21.10	21.10	21.10	412,328
2023-10-10	21.70	21.70	21.70	21.70	554,756
2023-10-09	20.67	20.67	20.67	20.67	531,533
2023-10-06	21.21	21.21	21.21	21.21	487,670
2023-10-05	20.80	20.80	20.80	20.80	983,137
2023-10-04	19.49	19.49	19.49	19.49	1,220,622
2023-10-03	20.86	20.86	20.86	20.86	1,278,072
2023-10-02	21.60	21.60	21.60	21.60	709,281
2023-09-29	22.04	22.04	22.04	22.04	1,036,310
2023-09-28	21.19	21.19	21.19	21.19	496,584
2023-09-27	21.67	21.67	21.67	21.67	537,339
2023-09-26	23.06	23.06	23.06	23.06	323,265
2023-09-25	24.32	24.32	24.32	24.32	1,045,970
2023-09-22	26.06	26.06	26.06	26.06	1,185,330
2023-09-21	25.36	25.36	25.36	25.36	1,134,788
2023-09-20	25.70	25.70	25.70	25.70	1,443,116
2023-09-19	25.13	25.13	25.13	25.13	1,774,966
2023-09-18	25.69	25.69	25.69	25.69	242,566
2023-09-15	26.73	26.73	26.73	26.73	208,596
2023-09-14	26.48	26.48	26.48	26.48	749,726
2023-09-13	26.19	26.19	26.19	26.19	782,993
2023-09-12	27.23	27.23	27.23	27.23	73,265
2023-09-11	27.42	27.42	27.42	27.42	348,300
2023-09-08	26.11	26.11	26.11	26.11	477,110
2023-09-07	25.99	25.99	25.99	25.99	138,144
2023-09-06	28.18	28.18	28.18	28.18	817,700
2023-09-05	28.52	28.52	28.52	28.52	2,815,042
2023-09-04	28.30	28.30	28.30	28.30	727,514
2023-09-01	27.82	27.82	27.82	27.82	909,886
2023-08-31	26.55	26.55	26.55	26.55	2,740,051
2023-08-30	25.10	25.10	25.10	25.10	2,089,122
2023-08-29	25.20	25.20	25.20	25.20	754,847
2023-08-28	23.89	23.89	23.89	23.89	0
2023-08-25	23.89	23.89	23.89	23.89	1,017,741
2023-08-24	24.51	24.51	24.51	24.51	272,827
2023-08-23	26.42	26.42	26.42	26.42	856,259
2023-08-22	26.79	26.79	26.79	26.79	1,179,928
2023-08-21	26.99	26.99	26.99	26.99	734,180
2023-08-18	28.62	28.62	28.62	28.62	437,956
2023-08-17	25.43	25.43	25.43	25.43	1,898,290
2023-08-16	26.21	26.21	26.21	26.21	1,378,470
2023-08-15	27.79	27.79	27.79	27.79	1,429,920
2023-08-14	29.27	29.27	29.27	29.27	226,394
2023-08-11	28.00	28.00	28.00	28.00	414,864
2023-08-10	28.92	28.92	28.92	28.92	169,173
2023-08-09	28.32	28.32	28.32	28.32	469,294
2023-08-08	28.14	28.14	28.14	28.14	455,036
2023-08-07	28.53	28.53	28.53	28.53	63,219
2023-08-04	29.90	29.90	29.90	29.90	382,590
2023-08-03	28.78	28.78	28.78	28.78	466,815
2023-08-02	29.14	29.14	29.14	29.14	814,379
2023-08-01	30.37	30.37	30.37	30.37	415,707
2023-07-31	30.31	30.31	30.31	30.31	654,203
2023-07-28	30.45	30.45	30.45	30.45	531,298
2023-07-27	30.44	30.44	30.44	30.44	1,996,422
2023-07-26	29.65	29.65	29.65	29.65	2,447,193
2023-07-25	29.59	29.59	29.59	29.59	1,145,022
2023-07-24	28.60	28.60	28.60	28.60	549,167
2023-07-21	27.34	27.34	27.34	27.34	310,561
2023-07-20	27.05	27.05	27.05	27.05	692,301
2023-07-19	27.35	27.35	27.35	27.35	3,371,024
2023-07-18	24.97	24.97	24.97	24.97	957,480
2023-07-17	25.15	25.15	25.15	25.15	501,610
2023-07-14	25.23	25.23	25.23	25.23	644,801
2023-07-13	25.08	25.08	25.08	25.08	832,006
2023-07-12	24.64	24.64	24.64	24.64	1,600,354
2023-07-11	24.15	24.15	24.15	24.15	674,721
2023-07-10	23.89	23.89	23.89	23.89	1,041,713
2023-07-07	23.88	23.88	23.88	23.88	577,599
2023-07-06	23.89	23.89	23.89	23.89	4,962,565
2023-07-05	27.35	27.35	27.35	27.35	80,088
2023-07-04	27.46	27.46	27.46	27.46	474,850
2023-07-03	26.48	26.48	26.48	26.48	437,617
2023-06-30	26.96	26.96	26.96	26.96	567,008
2023-06-29	27.76	27.76	27.76	27.76	394,484
2023-06-28	27.83	27.83	27.83	27.83	969,543
2023-06-27	27.57	27.57	27.57	27.57	568,942
2023-06-26	26.96	26.96	26.96	26.96	462,865
2023-06-23	25.87	25.87	25.87	25.87	0
2023-06-22	25.81	25.81	25.81	25.81	1,054,575
2023-06-21	25.50	25.50	25.50	25.50	1,171,096
2023-06-20	25.73	25.73	25.73	25.73	921,811
2023-06-19	27.07	27.07	27.07	27.07	290,436
2023-06-16	27.21	27.21	27.21	27.21	1,231,636
2023-06-15	27.57	27.57	27.57	27.57	726,533
2023-06-14	26.49	26.49	26.49	26.49	1,483,041
2023-06-13	25.98	25.98	25.98	25.98	473,708
2023-06-12	25.80	25.80	25.80	25.80	408,308
2023-06-09	25.61	25.61	25.61	25.61	286,233
2023-06-08	25.01	25.01	25.01	25.01	629,384
2023-06-07	25.19	25.19	25.19	25.19	426,775
2023-06-06	24.83	24.83	24.83	24.83	0
2023-06-05	24.96	24.96	24.96	24.96	567,848
2023-06-02	25.49	25.49	25.49	25.49	623,378
2023-06-01	27.13	27.13	27.13	27.13	455,485
2023-05-31	24.96	24.96	24.96	24.96	5,220,330
2023-05-30	24.08	24.08	24.08	24.08	934,526
2023-05-29	23.78	23.78	23.78	23.78	0
2023-05-26	23.78	23.78	23.78	23.78	1,823,524
2023-05-25	20.90	20.90	20.90	20.90	2,075,145
2023-05-24	22.76	22.76	22.76	22.76	2,402,407
2023-05-23	41.28	41.28	41.28	41.28	179,077
2023-05-22	40.95	40.95	40.95	40.95	298,454
2023-05-19	41.52	41.52	41.52	41.52	601,902
2023-05-18	42.39	42.39	42.39	42.39	0
2023-05-17	42.39	42.39	42.39	42.39	649,616
2023-05-16	44.48	44.48	44.48	44.48	523,202
2023-05-15	52.67	52.67	52.67	52.67	73,616
2023-05-12	52.40	52.40	52.40	52.40	636,783
2023-05-11	54.81	54.81	54.81	54.81	79,718
2023-05-10	52.42	52.42	52.42	52.42	116,740
2023-05-09	52.48	52.48	52.48	52.48	55,119
2023-05-08	51.61	51.61	51.61	51.61	0
2023-05-05	51.61	51.61	51.61	51.61	827,704
2023-05-04	51.78	51.78	51.78	51.78	738,445
2023-05-03	50.14	50.14	50.14	50.14	109,357
2023-05-02	50.37	50.37	50.37	50.37	38,381
2023-05-01	52.99	52.99	52.99	52.99	0
2023-04-28	52.99	52.99	52.99	52.99	97,682
2023-04-27	51.49	51.49	51.49	51.49	257,988
2023-04-26	52.11	52.11	52.11	52.11	314,296
2023-04-25	49.35	49.35	49.35	49.35	243,102
2023-04-24	47.47	47.47	47.47	47.47	133,815
2023-04-21	43.87	43.87	43.87	43.87	425,210
2023-04-20	43.79	43.79	43.79	43.79	306,466
2023-04-19	44.84	44.84	44.84	44.84	101,242
2023-04-18	47.31	47.31	47.31	47.31	369,847
2023-04-17	44.82	44.82	44.82	44.82	116,015
2023-04-14	44.39	44.39	44.39	44.39	89,930
2023-04-13	44.28	44.28	44.28	44.28	1,093,352
2023-04-12	45.29	45.29	45.29	45.29	158,671
2023-04-11	45.07	45.07	45.07	45.07	92,492
2023-04-10	45.23	45.23	45.23	45.23	0
2023-04-07	45.23	45.23	45.23	45.23	0
2023-04-06	45.23	45.23	45.23	45.23	127,745
2023-04-05	45.73	45.73	45.73	45.73	130,220
2023-04-04	46.63	46.63	46.63	46.63	82,000
2023-04-03	47.13	47.13	47.13	47.13	123,729
2023-03-31	47.73	47.73	47.73	47.73	227,350
2023-03-30	46.26	46.26	46.26	46.26	85,432
2023-03-29	46.61	46.61	46.61	46.61	168,194
2023-03-28	43.72	43.72	43.72	43.72	815,950
2023-03-27	50.19	50.19	50.19	50.19	108,960
2023-03-24	50.26	50.26	50.26	50.26	160,920
2023-03-23	50.35	50.35	50.35	50.35	80,381
2023-03-22	50.59	50.59	50.59	50.59	174,545
2023-03-21	50.34	50.34	50.34	50.34	293,689
2023-03-20	51.39	51.39	51.39	51.39	104,732
2023-03-17	52.52	52.52	52.52	52.52	464,325
2023-03-16	53.54	53.54	53.54	53.54	131,928
2023-03-15	51.19	51.19	51.19	51.19	41,181
2023-03-14	53.06	53.06	53.06	53.06	30,379
2023-03-13	49.95	49.95	49.95	49.95	100,174
2023-03-10	50.64	50.64	50.64	50.64	35,796
2023-03-09	51.11	51.11	51.11	51.11	21,470
2023-03-08	50.67	50.67	50.67	50.67	193,955
2023-03-07	51.80	51.80	51.80	51.80	180,008
2023-03-06	53.18	53.18	53.18	53.18	33,611
2023-03-03	53.16	53.16	53.16	53.16	108,139
2023-03-02	51.15	51.15	51.15	51.15	608,036
2023-03-01	49.98	49.98	49.98	49.98	119,468
2023-02-28	50.64	50.64	50.64	50.64	143,966
2023-02-27	50.63	50.63	50.63	50.63	101,404
2023-02-24	52.34	52.34	52.34	52.34	100,140
2023-02-23	53.55	53.55	53.55	53.55	382,826
2023-02-22	55.19	55.19	55.19	55.19	243,458
2023-02-21	55.48	55.48	55.48	55.48	218,959
2023-02-20	55.98	55.98	55.98	55.98	154,990
2023-02-17	56.23	56.23	56.23	56.23	1,023,561
2023-02-16	51.83	51.83	51.83	51.83	750,424
2023-02-15	52.78	52.78	52.78	52.78	514,552
2023-02-14	50.54	50.54	50.54	50.54	117,559
2023-02-13	49.52	49.52	49.52	49.52	204,180
2023-02-10	49.40	49.40	49.40	49.40	189,110
2023-02-09	52.63	52.63	52.63	52.63	151,889
2023-02-08	52.55	52.55	52.55	52.55	152,169
2023-02-07	50.95	50.95	50.95	50.95	305,982
2023-02-06	52.45	52.45	52.45	52.45	188,766
2023-02-03	54.87	54.87	54.87	54.87	106,980
2023-02-02	54.78	54.78	54.78	54.78	558,879
2023-02-01	49.06	49.06	49.06	49.06	130,780
2023-01-31	48.72	48.72	48.72	48.72	562,831
2023-01-30	46.00	46.00	46.00	46.00	389,289
2023-01-27	46.51	46.51	46.51	46.51	573,096
2023-01-26	47.46	47.46	47.46	47.46	353,985
2023-01-25	44.87	44.87	44.87	44.87	389,531
2023-01-24	44.30	44.30	44.30	44.30	152,562
2023-01-23	45.73	45.73	45.73	45.73	246,168
2023-01-20	44.95	44.95	44.95	44.95	235,695
2023-01-19	45.19	45.19	45.19	45.19	285,242
2023-01-18	45.87	45.87	45.87	45.87	1,025,982
2023-01-17	43.45	43.45	43.45	43.45	411,869
2023-01-16	44.26	44.26	44.26	44.26	791,371
2023-01-13	43.91	43.91	43.91	43.91	346,142
2023-01-12	44.44	44.44	44.44	44.44	478,492
2023-01-11	47.84	47.84	47.84	47.84	143,813
2023-01-10	47.89	47.89	47.89	47.89	169,454
2023-01-09	49.29	49.29	49.29	49.29	110,802
2023-01-06	50.70	50.70	50.70	50.70	0
2023-01-05	50.70	50.70	50.70	50.70	74,153
2023-01-04	50.03	50.03	50.03	50.03	479,381
2023-01-03	50.61	50.61	50.61	50.61	149,999
2023-01-02	47.29	47.29	47.29	47.29	0
2022-12-30	47.81	47.81	47.81	47.81	128,216
2022-12-29	50.07	50.07	50.07	50.07	134,864
2022-12-28	49.31	49.31	49.31	49.31	256,009
2022-12-27	50.30	50.30	50.30	50.30	0
2022-12-26	50.30	50.30	50.30	50.30	0
2022-12-23	49.98	49.98	49.98	49.98	27,790
2022-12-22	50.06	50.06	50.06	50.06	232,090
2022-12-21	49.88	49.88	49.88	49.88	55,766
2022-12-20	47.95	47.95	47.95	47.95	104,141
2022-12-19	47.66	47.66	47.66	47.66	118,287
2022-12-16	50.72	50.72	50.72	50.72	1,371,532
2022-12-15	49.95	49.95	49.95	49.95	98,136
2022-12-14	50.76	50.76	50.76	50.76	62,219
2022-12-13	50.30	50.30	50.30	50.30	39,123
2022-12-12	51.12	51.12	51.12	51.12	29,599
2022-12-09	50.05	50.05	50.05	50.05	153,071
2022-12-08	47.95	47.95	47.95	47.95	72,932
2022-12-07	48.55	48.55	48.55	48.55	115,489
2022-12-06	48.96	48.96	48.96	48.96	17,692
2022-12-05	48.89	48.89	48.89	48.89	20,612
2022-12-02	49.08	49.08	49.08	49.08	60,470
2022-12-01	47.45	47.45	47.45	47.45	223,579
2022-11-30	44.62	44.62	44.62	44.62	731,495
2022-11-29	44.95	44.95	44.95	44.95	59,245
2022-11-28	46.77	46.77	46.77	46.77	123,585
2022-11-25	46.68	46.68	46.68	46.68	102,246
2022-11-24	43.97	43.97	43.97	43.97	375,136
2022-11-23	41.47	41.47	41.47	41.47	69,567
2022-11-22	42.23	42.23	42.23	42.23	144,355
2022-11-21	44.64	44.64	44.64	44.64	734,071
2022-11-18	45.60	45.60	45.60	45.60	90,969
2022-11-17	47.39	47.39	47.39	47.39	167,917
2022-11-16	58.37	58.37	58.37	58.37	46,979
2022-11-15	59.50	59.50	59.50	59.50	67,040
2022-11-14	60.20	60.20	60.20	60.20	267,998
2022-11-11	59.33	59.33	59.33	59.33	150,846
2022-11-10	58.03	58.03	58.03	58.03	208,854
2022-11-09	52.44	52.44	52.44	52.44	211,293
2022-11-08	53.53	53.53	53.53	53.53	2,286,475
2022-11-07	53.16	53.16	53.16	53.16	42,050
2022-11-04	52.41	52.41	52.41	52.41	50,935
2022-11-03	52.27	52.27	52.27	52.27	49,657
2022-11-02	54.46	54.46	54.46	54.46	21,579
2022-11-01	55.24	55.24	55.24	55.24	47,506
2022-10-31	52.15	52.15	52.15	52.15	45,319
2022-10-28	52.75	52.75	52.75	52.75	2,874
2022-10-27	53.82	53.82	53.82	53.82	40,123
2022-10-26	53.13	53.13	53.13	53.13	9,542
2022-10-25	52.51	52.51	52.51	52.51	31,796
2022-10-24	51.38	51.38	51.38	51.38	23,731
2022-10-21	53.03	53.03	53.03	53.03	14,801
2022-10-20	53.11	53.11	53.11	53.11	477,436
2022-10-19	57.61	57.61	57.61	57.61	28,977
2022-10-18	61.56	61.56	61.56	61.56	7,781
2022-10-17	60.45	60.45	60.45	60.45	211,932
2022-10-14	61.53	61.53	61.53	61.53	151,732
2022-10-13	58.95	58.95	58.95	58.95	73,589
2022-10-12	57.89	57.89	57.89	57.89	361,144
2022-10-11	59.20	59.20	59.20	59.20	16,446
2022-10-10	61.67	61.67	61.67	61.67	203,898
2022-10-07	61.60	61.60	61.60	61.60	30,535
2022-10-06	60.24	60.24	60.24	60.24	78,061
2022-10-05	59.93	59.93	59.93	59.93	559,156
2022-10-04	66.91	66.91	66.91	66.91	388,811
2022-10-03	66.22	66.22	66.22	66.22	102,397
2022-09-30	64.99	64.99	64.99	64.99	154,168
2022-09-29	59.86	59.86	59.86	59.86	163,841
2022-09-28	60.38	60.38	60.38	60.38	62,580
2022-09-27	60.50	60.50	60.50	60.50	265,768
2022-09-26	58.43	58.43	58.43	58.43	415,921
2022-09-23	59.42	59.42	59.42	59.42	29,183
2022-09-22	60.22	60.22	60.22	60.22	391,955
2022-09-21	61.09	61.09	61.09	61.09	178,160
2022-09-20	60.69	60.69	60.69	60.69	160,829
2022-09-19	62.82	62.82	62.82	62.82	0
2022-09-16	62.82	62.82	62.82	62.82	314,109
2022-09-15	65.96	65.96	65.96	65.96	33,091
2022-09-14	67.80	67.80	67.80	67.80	261,128
2022-09-13	69.84	69.84	69.84	69.84	105,463
2022-09-12	70.13	70.13	70.13	70.13	146,679
2022-09-09	66.95	66.95	66.95	66.95	38,505
2022-09-08	64.51	64.51	64.51	64.51	362,553
2022-09-07	65.25	65.25	65.25	65.25	62,482
2022-09-06	65.76	65.76	65.76	65.76	25,181
2022-09-05	64.00	64.00	64.00	64.00	102,118
2022-09-02	65.48	65.48	65.48	65.48	198,374
2022-09-01	65.29	65.29	65.29	65.29	84,762
2022-08-31	66.53	66.53	66.53	66.53	209,686
2022-08-30	65.54	65.54	65.54	65.54	534,557
2022-08-29	65.98	65.98	65.98	65.98	0
2022-08-26	65.98	65.98	65.98	65.98	339,967
2022-08-25	66.36	66.36	66.36	66.36	130,913
2022-08-24	65.73	65.73	65.73	65.73	236,681
2022-08-23	67.56	67.56	67.56	67.56	120,214
2022-08-22	70.32	70.32	70.32	70.32	334,099
2022-08-19	74.82	74.82	74.82	74.82	95,812
2022-08-18	74.95	74.95	74.95	74.95	306,470
2022-08-17	75.62	75.62	75.62	75.62	94,698
2022-08-16	76.00	76.00	76.00	76.00	41,784
2022-08-15	76.66	76.66	76.66	76.66	43,722
2022-08-12	78.99	78.99	78.99	78.99	200,756
2022-08-11	77.83	77.83	77.83	77.83	393,703
2022-08-10	76.41	76.41	76.41	76.41	448,886
2022-08-09	77.81	77.81	77.81	77.81	246,806
2022-08-08	80.27	80.27	80.27	80.27	393,929
2022-08-05	83.57	83.57	83.57	83.57	230,774
2022-08-04	84.07	84.07	84.07	84.07	210,954
2022-08-03	83.26	83.26	83.26	83.26	291,827
2022-08-02	79.72	79.72	79.72	79.72	182,466
2022-08-01	79.36	79.36	79.36	79.36	311,875
2022-07-29	76.41	76.41	76.41	76.41	438,650
2022-07-28	71.56	71.56	71.56	71.56	377,453
2022-07-27	71.56	71.56	71.56	71.56	928,252
2022-07-26	76.12	76.12	76.12	76.12	300,660
2022-07-25	78.33	78.33	78.33	78.33	288,595
2022-07-22	79.24	79.24	79.24	79.24	184,926
2022-07-21	79.18	79.18	79.18	79.18	357,752
2022-07-20	76.92	76.92	76.92	76.92	300,290
2022-07-19	76.61	76.61	76.61	76.61	187,088
2022-07-18	77.55	77.55	77.55	77.55	411,474
2022-07-15	74.88	74.88	74.88	74.88	545,127
2022-07-14	82.77	82.77	82.77	82.77	281,790
2022-07-13	82.76	82.76	82.76	82.76	189,652
2022-07-12	82.92	82.92	82.92	82.92	217,339
2022-07-11	83.92	83.92	83.92	83.92	115,174
2022-07-08	81.96	81.96	81.96	81.96	60,751
2022-07-07	82.76	82.76	82.76	82.76	253,528
2022-07-06	81.73	81.73	81.73	81.73	112,460
2022-07-05	78.73	78.73	78.73	78.73	269,963
2022-07-04	75.99	75.99	75.99	75.99	113,663
2022-07-01	76.82	76.82	76.82	76.82	337,914
2022-06-30	77.57	77.57	77.57	77.57	161,560
2022-06-29	80.54	80.54	80.54	80.54	201,621
2022-06-28	78.90	78.90	78.90	78.90	174,284
2022-06-27	80.93	80.93	80.93	80.93	73,555
2022-06-24	79.46	79.46	79.46	79.46	0
2022-06-23	79.46	79.46	79.46	79.46	136,572
2022-06-22	78.02	78.02	78.02	78.02	286,396
2022-06-21	79.89	79.89	79.89	79.89	163,677
2022-06-20	79.92	79.92	79.92	79.92	92,670
2022-06-17	82.49	82.49	82.49	82.49	185,292
2022-06-16	79.30	79.30	79.30	79.30	266,221
2022-06-15	81.37	81.37	81.37	81.37	272,601
2022-06-14	81.55	81.55	81.55	81.55	1,320,118
2022-06-13	85.12	85.12	85.12	85.12	515,899
2022-06-10	88.65	88.65	88.65	88.65	449,252
2022-06-09	91.85	91.85	91.85	91.85	208,196
2022-06-08	92.10	92.10	92.10	92.10	1,188,348
2022-06-07	89.40	89.40	89.40	89.40	407,684
2022-06-06	87.74	87.74	87.74	87.74	0
2022-06-03	87.74	87.74	87.74	87.74	0
2022-06-02	87.74	87.74	87.74	87.74	0
2022-06-01	87.74	87.74	87.74	87.74	174,286
2022-05-31	87.79	87.79	87.79	87.79	1,836,354
2022-05-30	87.53	87.53	87.53	87.53	466,215
2022-05-27	86.89	86.89	86.89	86.89	1,145,757
2022-05-26	82.14	82.14	82.14	82.14	0
2022-05-25	82.14	82.14	82.14	82.14	579,451
2022-05-24	81.24	81.24	81.24	81.24	827,315
2022-05-23	81.59	81.59	81.59	81.59	2,112,232
2022-05-20	80.28	80.28	80.28	80.28	1,201,485
2022-05-19	78.32	78.32	78.32	78.32	1,794,303
2022-05-18	75.06	75.06	75.06	75.06	437,124
2022-05-17	73.08	73.08	73.08	73.08	711,570
2022-05-16	71.17	71.17	71.17	71.17	321,795
2022-05-13	72.35	72.35	72.35	72.35	408,975
2022-05-12	68.36	68.36	68.36	68.36	674,008
2022-05-11	67.67	67.67	67.67	67.67	625,575
2022-05-10	68.24	68.24	68.24	68.24	471,597
2022-05-09	66.89	66.89	66.89	66.89	720,090
2022-05-06	71.01	71.01	71.01	71.01	379,933
2022-05-05	72.32	72.32	72.32	72.32	509,636
2022-05-04	70.65	70.65	70.65	70.65	582,719
2022-05-03	69.00	69.00	69.00	69.00	438,013
2022-05-02	66.70	66.70	66.70	66.70	0
2022-04-29	66.70	66.70	66.70	66.70	543,577
2022-04-28	65.45	65.45	65.45	65.45	628,469
2022-04-27	63.85	63.85	63.85	63.85	1,133,812
2022-04-26	68.14	68.14	68.14	68.14	246,427
2022-04-25	68.56	68.56	68.56	68.56	734,637
2022-04-22	66.78	66.78	66.78	66.78	576,435
2022-04-21	68.85	68.85	68.85	68.85	1,311,603
2022-04-20	69.92	69.92	69.92	69.92	425,005
2022-04-19	71.76	71.76	71.76	71.76	825,095
2022-04-18	74.90	74.90	74.90	74.90	0
2022-04-15	74.90	74.90	74.90	74.90	0
2022-04-14	74.90	74.90	74.90	74.90	179,937
2022-04-13	79.92	79.92	79.92	79.92	199,117
2022-04-12	81.62	81.62	81.62	81.62	228,357
2022-04-11	81.51	81.51	81.51	81.51	169,549
2022-04-08	82.35	82.35	82.35	82.35	136,732
2022-04-07	82.17	82.17	82.17	82.17	257,784
2022-04-06	80.67	80.67	80.67	80.67	410,344
2022-04-05	82.29	82.29	82.29	82.29	582,531
2022-04-04	81.00	81.00	81.00	81.00	354,736
2022-04-01	80.52	80.52	80.52	80.52	108,248
2022-03-31	81.02	81.02	81.02	81.02	143,460
2022-03-30	80.78	80.78	80.78	80.78	107,974
2022-03-29	81.76	81.76	81.76	81.76	94,532
2022-03-28	78.18	78.18	78.18	78.18	301,066
2022-03-25	80.31	80.31	80.31	80.31	528,899
2022-03-24	78.93	78.93	78.93	78.93	266,683
2022-03-23	77.72	77.72	77.72	77.72	257,340
2022-03-22	80.18	80.18	80.18	80.18	560,405
2022-03-21	76.67	76.67	76.67	76.67	316,745
2022-03-18	77.29	77.29	77.29	77.29	358,786
2022-03-17	77.13	77.13	77.13	77.13	321,708
2022-03-16	74.74	74.74	74.74	74.74	537,342
2022-03-15	71.59	71.59	71.59	71.59	321,555
2022-03-14	73.73	73.73	73.73	73.73	205,175
2022-03-11	74.75	74.75	74.75	74.75	522,304
2022-03-10	74.09	74.09	74.09	74.09	673,259
2022-03-09	72.71	72.71	72.71	72.71	1,217,205
2022-03-08	67.32	67.32	67.32	67.32	986,820
2022-03-07	66.92	66.92	66.92	66.92	429,954
2022-03-04	69.19	69.19	69.19	69.19	724,165
2022-03-03	70.09	70.09	70.09	70.09	935,391
2022-03-02	77.10	77.10	77.10	77.10	613,778
2022-03-01	77.17	77.17	77.17	77.17	882,631
2022-02-28	81.16	81.16	81.16	81.16	441,701
2022-02-25	80.83	80.83	80.83	80.83	758,118
2022-02-24	77.51	77.51	77.51	77.51	1,226,293
2022-02-23	78.68	78.68	78.68	78.68	408,033
2022-02-22	78.68	78.68	78.68	78.68	629,595
2022-02-21	77.23	77.23	77.23	77.23	748,867
2022-02-18	80.56	80.56	80.56	80.56	1,303,601
2022-02-17	77.96	77.96	77.96	77.96	1,632,120
2022-02-16	80.43	80.43	80.43	80.43	811,691
2022-02-15	85.01	85.01	85.01	85.01	191,617
2022-02-14	84.44	84.44	84.44	84.44	563,557
2022-02-11	87.04	87.04	87.04	87.04	1,067,421
2022-02-10	87.20	87.20	87.20	87.20	345,231
2022-02-09	86.72	86.72	86.72	86.72	352,325
2022-02-08	87.04	87.04	87.04	87.04	17,113
2022-02-07	87.04	87.04	87.04	87.04	173,344
2022-02-04	87.88	87.88	87.88	87.88	276,481
2022-02-03	87.39	87.39	87.39	87.39	584,942
2022-02-02	91.91	91.91	91.91	91.91	666,457
2022-02-01	93.59	93.59	93.59	93.59	112,617
2022-01-31	91.37	91.37	91.37	91.37	266,615
2022-01-28	87.31	87.31	87.31	87.31	82,896
2022-01-27	87.98	87.98	87.98	87.98	77,629
2022-01-26	86.61	86.61	86.61	86.61	92,631
2022-01-25	82.13	82.13	82.13	82.13	152,739
2022-01-24	84.16	84.16	84.16	84.16	89,970
2022-01-21	91.00	91.00	91.00	91.00	73,099
2022-01-20	92.76	92.76	92.76	92.76	108,573
2022-01-19	88.16	88.16	88.16	88.16	109,268
2022-01-18	90.06	90.06	90.06	90.06	148,550
2022-01-17	87.40	87.40	87.40	87.40	71,862
2022-01-14	88.18	88.18	88.18	88.18	108,026
2022-01-13	86.91	86.91	86.91	86.91	52,472
2022-01-12	84.72	84.72	84.72	84.72	133,135
2022-01-11	86.90	86.90	86.90	86.90	41,497
2022-01-10	87.30	87.30	87.30	87.30	173,779
2022-01-07	90.94	90.94	90.94	90.94	66,766
2022-01-06	95.06	95.06	95.06	95.06	0
2022-01-05	95.06	95.06	95.06	95.06	70,033
2022-01-04	95.59	95.59	95.59	95.59	160,794
2022-01-03	96.56	96.56	96.56	96.56	0
2021-12-31	96.56	96.56	96.56	96.56	949
2021-12-30	96.72	96.72	96.72	96.72	115,016
2021-12-29	95.31	95.31	95.31	95.31	108,574
2021-12-28	92.17	92.17	92.17	92.17	0
2021-12-27	92.17	92.17	92.17	92.17	0
2021-12-24	92.17	92.17	92.17	92.17	0
2021-12-23	92.17	92.17	92.17	92.17	903,980
2021-12-22	91.03	91.03	91.03	91.03	185,231
2021-12-21	86.94	86.94	86.94	86.94	308,738
2021-12-20	84.26	84.26	84.26	84.26	128,298
2021-12-17	84.51	84.51	84.51	84.51	176,465
2021-12-16	85.33	85.33	85.33	85.33	905,846
2021-12-15	92.00	92.00	92.00	92.00	50,724
2021-12-14	91.19	91.19	91.19	91.19	50,279
2021-12-13	92.50	92.50	92.50	92.50	443,986
2021-12-10	93.50	93.50	93.50	93.50	46,835
2021-12-09	95.86	95.86	95.86	95.86	9,156
2021-12-08	96.79	96.79	96.79	96.79	48,105
2021-12-07	96.69	96.69	96.69	96.69	11,556
2021-12-06	94.60	94.60	94.60	94.60	12,113
2021-12-03	91.37	91.37	91.37	91.37	45,048
2021-12-02	93.85	93.85	93.85	93.85	154,931
2021-12-01	96.40	96.40	96.40	96.40	670,444
2021-11-30	97.58	97.58	97.58	97.58	521,042
2021-11-29	95.01	95.01	95.01	95.01	348,895
2021-11-26	90.59	90.59	90.59	90.59	53,694
2021-11-25	90.99	90.99	90.99	90.99	15,592
2021-11-24	90.09	90.09	90.09	90.09	82,539
2021-11-23	87.72	87.72	87.72	87.72	683,762
2021-11-22	86.64	86.64	86.64	86.64	368,331
2021-11-19	86.77	86.77	86.77	86.77	130,428
2021-11-18	85.64	85.64	85.64	85.64	167,145
2021-11-17	82.42	82.42	82.42	82.42	269,932
2021-11-16	91.23	91.23	91.23	91.23	128,420
2021-11-15	91.32	91.32	91.32	91.32	53,455
2021-11-12	88.07	88.07	88.07	88.07	120,516
2021-11-11	87.79	87.79	87.79	87.79	69,895
2021-11-10	87.77	87.77	87.77	87.77	76,161
2021-11-09	85.97	85.97	85.97	85.97	55,769
2021-11-08	82.98	82.98	82.98	82.98	56,460
2021-11-05	83.12	83.12	83.12	83.12	93,455
2021-11-04	83.08	83.08	83.08	83.08	183,605
2021-11-03	82.42	82.42	82.42	82.42	99,912
2021-11-02	85.70	85.70	85.70	85.70	53,180
2021-11-01	82.98	82.98	82.98	82.98	24,879
2021-10-29	80.34	80.34	80.34	80.34	65,947
2021-10-28	78.50	78.50	78.50	78.50	173,937
2021-10-27	78.48	78.48	78.48	78.48	42,074
2021-10-26	78.70	78.70	78.70	78.70	576,168
2021-10-25	81.92	81.92	81.92	81.92	90,358
2021-10-22	84.00	84.00	84.00	84.00	56,311
2021-10-21	81.50	81.50	81.50	81.50	454,269
2021-10-20	82.02	82.02	82.02	82.02	10,874
2021-10-19	82.66	82.66	82.66	82.66	282,640
2021-10-18	84.04	84.04	84.04	84.04	150,911
2021-10-15	83.76	83.76	83.76	83.76	129,929
2021-10-14	83.20	83.20	83.20	83.20	99,185
2021-10-13	83.76	83.76	83.76	83.76	27,144
2021-10-12	80.40	80.40	80.40	80.40	73,948
2021-10-11	76.96	76.96	76.96	76.96	33,283
2021-10-08	77.34	77.34	77.34	77.34	23,306
2021-10-07	80.14	80.14	80.14	80.14	14,506
2021-10-06	80.28	80.28	80.28	80.28	27,775
2021-10-05	78.04	78.04	78.04	78.04	24,728
2021-10-04	78.04	78.04	78.04	78.04	189,096
2021-10-01	82.20	82.20	82.20	82.20	72,810
2021-09-30	177.10	177.10	177.10	177.10	183,383
2021-09-29	177.10	177.10	177.10	177.10	0
2021-09-28	177.10	177.10	177.10	177.10	48,723
2021-09-27	177.15	177.15	177.15	177.15	14,609
2021-09-24	183.30	183.30	183.30	183.30	18,181
2021-09-23	183.20	183.20	183.20	183.20	26,373
2021-09-22	177.78	177.78	177.78	177.78	87,736
2021-09-21	178.81	178.81	178.81	178.81	730,767
2021-09-20	183.35	183.35	183.35	183.35	50,722
2021-09-17	186.55	186.55	186.55	186.55	299,936
2021-09-16	189.24	189.24	189.24	189.24	1,142,156
2021-09-15	188.80	188.80	188.80	188.80	581,229
2021-09-14	190.20	190.20	190.20	190.20	67,005
2021-09-13	191.05	191.05	191.05	191.05	77,837
2021-09-10	194.50	194.50	194.50	194.50	40,740
2021-09-09	194.44	194.44	194.44	194.44	133,694
2021-09-08	202.29	202.29	202.29	202.29	65,324
2021-09-07	203.20	203.20	203.20	203.20	165,243
2021-09-06	205.37	205.37	205.37	205.37	173,970
2021-09-03	208.31	208.31	208.31	208.31	38,234
2021-09-02	205.16	205.16	205.16	205.16	47,556
2021-09-01	199.64	199.64	199.64	199.64	36,833
2021-08-31	195.80	195.80	195.80	195.80	395,840
2021-08-30	194.69	194.69	194.69	194.69	0
2021-08-27	194.69	194.69	194.69	194.69	129,602
2021-08-26	199.90	199.90	199.90	199.90	148,392
2021-08-25	203.89	203.89	203.89	203.89	89,792
2021-08-24	202.60	202.60	202.60	202.60	74,095
2021-08-23	200.90	200.90	200.90	200.90	86,545
2021-08-20	199.50	199.50	199.50	199.50	168,959
2021-08-19	193.05	193.05	193.05	193.05	192,257
2021-08-18	189.40	189.40	189.40	189.40	680,196
2021-08-17	188.22	188.22	188.22	188.22	168,046
2021-08-16	187.30	187.30	187.30	187.30	107,391
2021-08-13	192.59	192.59	192.59	192.59	369,074
2021-08-12	187.12	187.12	187.12	187.12	177,536
2021-08-11	181.30	181.30	181.30	181.30	274,493
2021-08-10	189.36	189.36	189.36	189.36	172,103
2021-08-09	191.98	191.98	191.98	191.98	19,967
2021-08-06	192.83	192.83	192.83	192.83	188,674
2021-08-05	206.90	206.90	206.90	206.90	218,621
2021-08-04	213.61	213.61	213.61	213.61	34,482
2021-08-03	215.37	215.37	215.37	215.37	23,652
2021-08-02	221.64	221.64	221.64	221.64	17,452
2021-07-30	221.50	221.50	221.50	221.50	90,899
2021-07-29	226.40	226.40	226.40	226.40	28,180
2021-07-28	227.11	227.11	227.11	227.11	6,520
2021-07-27	225.42	225.42	225.42	225.42	37,018
2021-07-26	223.23	223.23	223.23	223.23	25,204
2021-07-23	223.71	223.71	223.71	223.71	17,866
2021-07-22	226.99	226.99	226.99	226.99	32,066
2021-07-21	225.90	225.90	225.90	225.90	9,728
2021-07-20	219.20	219.20	219.20	219.20	20,611
2021-07-19	222.64	222.64	222.64	222.64	9,679
2021-07-16	223.02	223.02	223.02	223.02	2,361
2021-07-15	220.90	220.90	220.90	220.90	15,523
2021-07-14	226.25	226.25	226.25	226.25	12,571
2021-07-13	227.12	227.12	227.12	227.12	5,977
2021-07-12	226.83	226.83	226.83	226.83	7,404
2021-07-09	223.78	223.78	223.78	223.78	9,153
2021-07-08	225.70	225.70	225.70	225.70	4,976
2021-07-07	230.29	230.29	230.29	230.29	116,537
2021-07-06	230.19	230.19	230.19	230.19	89,549
2021-07-05	225.91	225.91	225.91	225.91	9,243
2021-07-02	226.20	226.20	226.20	226.20	64,736
2021-07-01	225.83	225.83	225.83	225.83	143,495
2021-06-30	232.88	232.88	232.88	232.88	85,360
2021-06-29	234.28	234.28	234.28	234.28	67,685
2021-06-28	227.78	227.78	227.78	227.78	295,586
2021-06-25	226.21	226.21	226.21	226.21	0
2021-06-24	226.21	226.21	226.21	226.21	105,916
2021-06-23	222.68	222.68	222.68	222.68	44,480
2021-06-22	221.75	221.75	221.75	221.75	209,061
2021-06-21	223.68	223.68	223.68	223.68	228,009
2021-06-18	230.15	230.15	230.15	230.15	385,564
2021-06-17	228.00	228.00	228.00	228.00	1,118
2021-06-16	231.00	231.00	231.00	231.00	1,197
2021-06-15	240.50	240.50	240.50	240.50	2,628
2021-06-14	242.60	242.60	242.60	242.60	2,288
2021-06-11	244.15	244.15	244.15	244.15	4,506
2021-06-10	249.20	249.20	249.20	249.20	3,100
2021-06-09	249.00	249.00	249.00	249.00	367,400
2021-06-08	245.20	245.20	245.20	245.20	7,781
2021-06-07	240.70	240.70	240.70	240.70	17,420
2021-06-04	240.00	240.00	240.00	240.00	11,988
2021-06-03	236.00	236.00	236.00	236.00	234,035
2021-06-02	238.60	238.60	238.60	238.60	154,209
2021-06-01	239.30	239.30	239.30	239.30	37,349
2021-05-28	243.30	243.30	243.30	243.30	207,890
2021-05-27	238.38	238.38	238.38	238.38	432,974
2021-05-26	241.10	241.10	241.10	241.10	49,592
2021-05-25	240.00	240.00	240.00	240.00	40,162
2021-05-24	245.14	245.14	245.14	245.14	37,148
2021-05-21	245.14	245.14	245.14	245.14	121,067
2021-05-20	238.02	238.02	238.02	238.02	67,664
2021-05-19	219.81	219.81	219.81	219.81	61,702
2021-05-18	225.57	225.57	225.57	225.57	63,822
2021-05-17	216.59	216.59	216.59	216.59	52,620
2021-05-14	221.00	221.00	221.00	221.00	173,920
2021-05-13	220.90	220.90	220.90	220.90	0
2021-05-12	220.90	220.90	220.90	220.90	403
2021-05-11	228.80	228.80	228.80	228.80	56,947
2021-05-10	240.82	240.82	240.82	240.82	44,666
2021-05-07	240.91	240.91	240.91	240.91	305,160
2021-05-06	241.43	241.43	241.43	241.43	48,287
2021-05-05	250.54	250.54	250.54	250.54	132,210
2021-05-04	246.40	246.40	246.40	246.40	29,707
2021-04-30	258.93	258.93	258.93	258.93	28,178
2021-04-29	257.60	257.60	257.60	257.60	30,404
2021-04-28	253.40	253.40	253.40	253.40	56,886
2021-04-27	249.10	249.10	249.10	249.10	88,292
2021-04-26	249.10	249.10	249.10	249.10	64,825
2021-04-23	245.31	245.31	245.31	245.31	111,598
2021-04-22	245.31	245.31	245.31	245.31	114,881
2021-04-21	245.31	245.31	245.31	245.31	18,513
2021-04-20	245.31	245.31	245.31	245.31	1,176,840
2021-04-19	260.50	260.50	260.50	260.50	144,039
2021-04-16	260.50	260.50	260.50	260.50	10,769
2021-04-15	263.00	263.00	263.00	263.00	39,417
2021-04-14	257.94	257.94	257.94	257.94	40,545
2021-04-13	257.94	257.94	257.94	257.94	75,197
2021-04-12	250.60	250.60	250.60	250.60	64,823
2021-04-09	253.50	253.50	253.50	253.50	77,447
2021-04-08	253.60	253.60	253.60	253.60	112,347
2021-04-07	248.50	248.50	248.50	248.50	454
2021-04-06	245.40	245.40	245.40	245.40	33,397
2021-04-01	240.63	240.63	240.63	240.63	5,894
2021-03-31	240.20	240.20	240.20	240.20	29,985
2021-03-30	237.70	237.70	237.70	237.70	147
2021-03-29	230.00	230.00	230.00	230.00	5,420
2021-03-26	237.70	237.70	237.70	237.70	85,446
2021-03-25	235.30	235.30	235.30	235.30	29,813
2021-03-24	236.70	236.70	236.70	236.70	2,665
2021-03-23	242.50	242.50	242.50	242.50	39,477
2021-03-22	238.50	238.50	238.50	238.50	4,050
2021-03-19	233.90	233.90	233.90	233.90	207,965
2021-03-18	220.65	220.65	220.65	220.65	326,805
2021-03-17	223.90	223.90	223.90	223.90	30,798
2021-03-16	226.00	226.00	226.00	226.00	29,752
2021-03-15	225.00	225.00	225.00	225.00	269,281
2021-03-12	224.00	224.00	224.00	224.00	99,043
2021-03-11	222.50	222.50	222.50	222.50	53,070
2021-03-10	214.00	214.00	214.00	214.00	24,629
2021-03-09	214.00	214.00	214.00	214.00	21,563
2021-03-08	214.00	214.00	214.00	214.00	61,232
2021-03-05	214.00	214.00	214.00	214.00	56,501
2021-03-04	224.37	224.37	224.37	224.37	60,077
2021-03-03	232.42	232.42	232.42	232.42	12,231
2021-03-02	235.60	235.60	235.60	235.60	44,318
2021-03-01	231.20	231.20	231.20	231.20	54,482
2021-02-26	232.20	232.20	232.20	232.20	50,833
2021-02-25	230.97	230.97	230.97	230.97	2,159
2021-02-24	230.97	230.97	230.97	230.97	25,972
2021-02-23	232.36	232.36	232.36	232.36	69,326
2021-02-22	256.10	256.10	256.10	256.10	20,600
2021-02-19	256.10	256.10	256.10	256.10	38,261
2021-02-18	253.31	253.31	253.31	253.31	16,191
2021-02-17	259.31	259.31	259.31	259.31	3,462
2021-02-16	259.31	259.31	259.31	259.31	15,926
2021-02-15	259.45	259.45	259.45	259.45	28,902
2021-02-12	252.70	252.70	252.70	252.70	128,036
2021-02-11	252.70	252.70	252.70	252.70	22,398
2021-02-10	247.50	247.50	247.50	247.50	12,088
2021-02-09	248.26	248.26	248.26	248.26	6,947
2021-02-08	242.55	242.55	242.55	242.55	44,174
2021-02-05	230.09	230.09	230.09	230.09	8,337
2021-02-04	230.09	230.09	230.09	230.09	92,544
2021-02-03	201.14	201.14	201.14	201.14	18,413
2021-02-02	201.14	201.14	201.14	201.14	7,962
2021-02-01	200.70	200.70	200.70	200.70	3,185
2021-01-29	190.40	190.40	190.40	190.40	26,736
2021-01-28	188.32	188.32	188.32	188.32	18,334
2021-01-27	195.20	195.20	195.20	195.20	20,222
2021-01-26	201.42	201.42	201.42	201.42	13,578
2021-01-25	205.40	205.40	205.40	205.40	123,558
2021-01-22	196.93	196.93	196.93	196.93	21,914
2021-01-21	196.93	196.93	196.93	196.93	3,275
2021-01-20	196.93	196.93	196.93	196.93	3,589
2021-01-19	196.93	196.93	196.93	196.93	76,241
2021-01-18	196.93	196.93	196.93	196.93	97,701
2021-01-15	196.93	196.93	196.93	196.93	37,516
2021-01-14	196.93	196.93	196.93	196.93	2,311
2021-01-13	194.52	194.52	194.52	194.52	70,301
2021-01-12	194.52	194.52	194.52	194.52	207
2021-01-11	202.00	202.00	202.00	202.00	5,930
2021-01-08	202.00	202.00	202.00	202.00	32,428
2021-01-07	202.00	202.00	202.00	202.00	65,404
2021-01-06	196.60	196.60	196.60	196.60	0
2021-01-05	196.60	196.60	196.60	196.60	23,770
2021-01-04	196.60	196.60	196.60	196.60	14,865
2020-12-31	196.60	196.60	196.60	196.60	0
2020-12-30	196.60	196.60	196.60	196.60	2,362
2020-12-29	196.47	196.47	196.47	196.47	10,557
2020-12-24	188.23	188.23	188.23	188.23	0
2020-12-23	188.23	188.23	188.23	188.23	69,582
2020-12-22	188.23	188.23	188.23	188.23	24,338
2020-12-21	186.10	186.10	186.10	186.10	40,067
2020-12-18	191.90	191.90	191.90	191.90	9,345
2020-12-17	185.17	185.17	185.17	185.17	135,705
2020-12-16	180.00	180.00	180.00	180.00	22,087
2020-12-15	180.00	180.00	180.00	180.00	71,266
2020-12-14	170.62	170.62	170.62	170.62	15,323
2020-12-11	170.62	170.62	170.62	170.62	51,301
2020-12-10	173.53	173.53	173.53	173.53	163,155
2020-12-09	173.53	173.53	173.53	173.53	99
2020-12-08	173.53	173.53	173.53	173.53	261,910
2020-12-07	171.85	171.85	171.85	171.85	1,919
2020-12-04	167.08	167.08	167.08	167.08	12,302
2020-12-03	167.08	167.08	167.08	167.08	35,197
2020-12-02	171.00	171.00	171.00	171.00	50
2020-12-01	171.00	171.00	171.00	171.00	1,100
2020-11-30	174.81	174.81	174.81	174.81	109,914
2020-11-27	167.08	167.08	167.08	167.08	15,406
2020-11-26	167.08	167.08	167.08	167.08	7,278
2020-11-25	167.08	167.08	167.08	167.08	9,582
2020-11-24	167.08	167.08	167.08	167.08	6,811
2020-11-23	167.08	167.08	167.08	167.08	126
2020-11-20	177.00	177.00	177.00	177.00	469
2020-11-19	185.65	185.65	185.65	185.65	31,514
2020-11-18	185.65	185.65	185.65	185.65	26,738
2020-11-17	170.00	170.00	170.00	170.00	3,173
2020-11-16	170.00	170.00	170.00	170.00	97,735
2020-11-13	173.20	173.20	173.20	173.20	17,064
2020-11-12	162.30	162.30	162.30	162.30	88,004
2020-11-11	162.70	162.70	162.70	162.70	458
2020-11-10	199.65	199.65	199.65	199.65	4,683
2020-11-09	179.55	179.55	179.55	179.55	1,361
2020-11-06	179.55	179.55	179.55	179.55	589
2020-11-05	179.55	179.55	179.55	179.55	14,680
2020-11-04	179.55	179.55	179.55	179.55	58,552
2020-11-03	175.84	175.84	175.84	175.84	425
2020-11-02	175.84	175.84	175.84	175.84	70,884
2020-10-30	176.40	176.40	176.40	176.40	89
2020-10-29	176.40	176.40	176.40	176.40	19,901
2020-10-28	176.40	176.40	176.40	176.40	0
2020-10-27	176.40	176.40	176.40	176.40	0
2020-10-26	176.40	176.40	176.40	176.40	189
2020-10-23	179.37	179.37	179.37	179.37	18,036
2020-10-22	184.35	184.35	184.35	184.35	20,088
2020-10-21	184.35	184.35	184.35	184.35	471
2020-10-20	184.35	184.35	184.35	184.35	24,034
2020-10-19	172.00	172.00	172.00	172.00	8,523
2020-10-16	172.00	172.00	172.00	172.00	19,541
2020-10-15	172.98	172.98	172.98	172.98	16,301
2020-10-14	171.95	171.95	171.95	171.95	45,298
2020-10-13	171.95	171.95	171.95	171.95	105,409
2020-10-12	174.27	174.27	174.27	174.27	30,071
2020-10-09	174.27	174.27	174.27	174.27	315,975
2020-10-08	162.00	162.00	162.00	162.00	1,277,638
2020-10-07	174.65	174.65	174.65	174.65	7,721
2020-10-06	174.65	174.65	174.65	174.65	1,013
2020-10-05	174.65	174.65	174.65	174.65	2,445
2020-10-02	167.20	167.20	167.20	167.20	1,030
2020-10-01	167.20	167.20	167.20	167.20	1,891
2020-09-30	167.20	167.20	167.20	167.20	156
2020-09-29	169.43	169.43	169.43	169.43	4,237
2020-09-28	170.00	170.00	170.00	170.00	4,499
2020-09-25	169.60	169.60	169.60	169.60	6,267
2020-09-24	167.35	167.35	167.35	167.35	28,519
2020-09-23	167.35	167.35	167.35	167.35	51,878
2020-09-22	167.35	167.35	167.35	167.35	15,656
2020-09-21	167.35	167.35	167.35	167.35	29,813
2020-09-18	167.35	167.35	167.35	167.35	46,842
2020-09-17	160.00	160.00	160.00	160.00	10,740
2020-09-16	160.00	160.00	160.00	160.00	44,987
2020-09-15	160.00	160.00	160.00	160.00	19,109
2020-09-14	160.00	160.00	160.00	160.00	38,910
2020-09-11	160.00	160.00	160.00	160.00	27,625
2020-04-03	92.00	92.00	92.00	92.00	144
2020-04-02	92.00	92.00	92.00	92.00	17,950
2020-04-01	96.70	96.70	96.70	96.70	524
2020-01-24	80.50	80.00	80.00	80.00	10,000
2020-01-23	80.50	82.00	76.50	80.00	0
2020-01-22	78.25	80.50	74.50	80.50	0
2020-01-21	76.25	77.25	72.50	77.25	0
2020-01-20	78.25	78.75	74.50	77.25	11,500
2020-01-17	74.50	76.75	71.00	76.75	0
2020-01-16	74.50	74.50	71.00	74.50	0
2020-01-15	74.50	74.50	71.00	74.00	8,557
2020-01-14	73.50	74.50	70.00	74.50	44,943
2020-01-13	72.00	73.00	68.50	73.00	0
2020-01-10	70.50	71.50	67.00	71.50	0
2020-01-09	70.50	71.00	67.00	71.00	135,915
2020-01-08	70.00	71.00	66.50	71.00	0
2020-01-07	71.00	72.00	67.50	71.00	0
2020-01-06	72.50	72.50	72.50	72.50	0
2020-01-03	73.50	73.50	70.00	72.50	0
2020-01-02	70.50	73.50	67.00	73.50	0
2019-12-31	71.00	71.00	71.00	71.00	0
2019-12-30	71.50	71.50	68.00	71.00	0
2019-12-27	70.50	71.50	67.00	71.00	0
2019-12-24	71.00	71.00	71.00	71.00	0
2019-12-23	68.75	71.00	65.50	71.00	0
2019-12-20	67.75	69.25	64.50	69.25	0
2019-12-19	67.75	67.75	64.50	67.75	130,000
2019-12-18	69.25	69.25	66.00	68.75	1,400
2019-12-17	70.00	70.00	66.50	69.25	0
2019-12-16	69.25	69.25	66.00	69.25	0
2019-12-13	70.00	70.50	66.50	70.00	0
2019-12-12	68.75	70.00	65.50	68.75	0
2019-12-11	69.25	70.00	66.00	69.25	0
2019-12-10	70.50	71.50	67.00	69.25	0
2019-12-09	72.00	72.00	68.50	70.50	0
2019-12-06	70.75	71.00	67.00	70.73	0
2019-12-05	69.73	72.25	66.25	68.83	0
2019-12-04	67.73	69.73	64.35	68.83	0
2019-12-03	67.63	67.63	64.25	67.63	0
2019-12-02	68.20	69.20	64.80	68.15	0
2019-11-29	66.63	68.35	63.30	67.53	0
2019-11-28	65.78	65.78	62.50	65.73	27,520
2019-11-27	65.63	65.78	62.35	65.78	1,590
2019-11-26	63.63	65.58	60.45	65.58	0
2019-11-25	64.10	65.20	60.90	64.25	0
2019-11-22	66.20	66.63	62.90	63.88	0
2019-11-21	65.20	67.53	61.95	66.58	0
2019-11-20	68.15	68.15	64.75	65.93	0
2019-11-19	69.45	69.45	66.00	68.35	0
2019-11-18	73.30	73.35	68.30	69.40	0
2019-11-15	70.00	73.53	66.50	73.53	78,000
2019-11-14	79.40	79.40	69.58	69.58	828
2019-11-13	72.15	72.15	68.55	71.88	0
2019-11-12	72.20	72.30	68.60	71.25	0
2019-11-11	72.15	72.15	68.55	70.68	0
2019-11-08	69.45	70.45	66.00	70.35	0
2019-11-07	69.68	69.68	66.20	69.05	0
2019-11-06	70.10	70.10	66.60	68.88	0
2019-11-05	69.88	70.05	66.40	70.05	0
2019-11-04	64.78	70.78	61.55	70.00	0
2019-11-01	64.73	69.35	61.50	68.73	121,325
2019-10-31	77.10	77.15	63.83	66.10	124,930
2019-10-30	75.83	77.20	72.05	76.30	0
2019-10-29	77.73	77.73	73.85	77.40	0
2019-10-28	77.73	78.88	73.85	77.40	26,227
2019-10-25	76.73	77.73	72.90	77.68	0
2019-10-24	76.63	77.40	72.80	76.88	0
2019-10-23	78.20	78.20	74.30	77.00	0
2019-10-22	80.10	80.15	76.10	78.05	0
2019-10-21	79.15	80.35	75.20	79.68	0
2019-10-18	78.53	79.05	74.60	78.68	0
2019-10-17	76.50	77.38	76.50	77.38	0
2019-10-16	76.50	77.38	76.50	77.38	0
2019-10-15	76.50	77.38	76.50	77.38	0
2019-10-14	76.50	77.38	76.50	77.38	0
2019-10-11	76.50	77.38	76.50	77.38	0
2019-10-10	248.11	248.11	77.38	77.38	0
2019-10-09	77.68	77.68	77.38	77.38	0
2019-10-08	77.68	77.93	73.80	77.38	0
2019-10-07	82.13	82.55	77.75	77.75	0
2019-10-04	245.70	248.00	239.40	241.90	0
2019-10-03	241.50	245.70	236.20	241.60	0
2019-10-02	248.30	248.60	241.50	250.90	104
2019-10-01	242.10	250.90	236.60	250.90	7,847
2019-09-30	234.00	243.10	229.20	243.10	0
2019-09-27	234.90	238.90	229.40	238.90	0
2019-09-26	236.40	236.40	231.20	233.60	0
2019-09-25	239.60	239.60	226.80	236.40	0
2019-09-24	242.30	244.30	236.80	239.50	0
2019-09-23	245.60	245.70	237.80	240.70	0
2019-09-20	246.60	246.60	240.20	244.10	0
2019-09-19	241.60	246.10	236.40	246.10	0
2019-09-18	239.70	243.20	234.60	243.20	0
2019-09-17	234.50	237.30	229.60	237.30	0
2019-09-16	235.40	236.80	230.40	234.60	0
2019-09-13	230.10	234.30	224.60	234.30	0
2019-09-12	233.50	235.40	225.00	229.80	0
2019-09-11	230.50	235.30	225.60	232.80	0
2019-09-10	246.50	246.50	230.30	230.70	25
2019-09-09	237.40	241.50	232.00	235.80	0
2019-09-06	237.70	237.70	232.60	234.70	0
2019-09-05	245.30	245.30	238.30	238.30	129
2019-09-04	245.30	245.30	240.20	242.80	0
2019-09-03	244.20	246.10	239.20	243.60	0
2019-09-02	244.70	247.10	239.40	242.50	12,981
2019-08-30	245.00	245.00	240.00	244.20	0
2019-08-29	246.10	247.10	239.20	245.00	38
2019-08-28	249.50	249.60	240.00	245.00	0
2019-08-27	252.10	252.10	246.20	252.10	0
2019-08-23	257.60	261.20	250.40	253.60	0
2019-08-22	261.40	262.30	253.60	253.60	0
2019-08-21	244.70	263.20	239.40	263.20	0
2019-08-20	238.60	243.50	233.60	243.50	0
2019-08-19	238.90	238.90	230.80	238.80	0
2019-08-16	239.80	240.40	230.00	235.20	0
2019-08-15	228.60	241.30	223.60	236.60	0
2019-08-14	237.30	242.40	219.60	223.90	7
2019-08-13	224.40	224.50	214.20	221.40	800
2019-08-12	227.60	230.20	222.60	223.00	49
2019-08-09	229.20	229.20	224.20	224.20	0
2019-08-08	224.30	226.20	216.20	225.60	0
2019-08-07	217.50	222.80	212.20	221.40	0
2019-08-06	211.70	220.20	207.40	215.40	0
2019-08-05	223.40	223.40	215.10	215.10	1
2019-08-02	228.00	228.00	220.00	224.80	0
2019-08-01	228.20	228.20	223.40	228.20	0
2019-07-31	224.70	228.20	220.20	228.20	0
2019-07-30	230.20	230.20	224.90	224.90	0
2019-07-29	228.50	229.50	223.80	229.50	10
2019-07-26	226.60	226.90	220.60	226.90	0
2019-07-25	224.20	229.70	218.00	224.90	780
2019-07-24	229.80	229.80	223.20	223.20	0
2019-07-23	229.60	232.10	224.40	229.60	50
2019-07-22	231.50	231.50	226.40	231.40	49
2019-07-19	229.30	231.90	224.00	231.20	0
2019-07-18	232.40	232.80	226.60	229.40	187
2019-07-17	233.00	233.00	227.40	232.90	0
2019-07-16	238.90	238.90	230.50	233.10	0
2019-07-15	242.00	242.00	236.20	238.30	0
2019-07-12	245.80	245.80	240.60	242.50	0
2019-07-11	241.00	244.10	236.00	244.10	0
2019-07-10	239.60	239.60	234.60	239.60	0
2019-07-09	238.70	238.70	233.60	238.70	0
2019-07-08	238.23	238.23	20.50	20.50	0

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