Know It Ord Share History

Know It Ord Share Price history. The following table shows end-of-day data 0GNK historical share prices for Know It 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	140.00	158.30	133.00	157.60	286
2024-05-02	143.50	143.70	136.40	143.70	574
2024-05-01	142.10	142.10	142.10	142.10	0
2024-04-30	144.80	146.10	137.60	142.10	217
2024-04-29	141.60	142.10	134.60	142.10	603
2024-04-26	144.60	144.60	137.40	143.70	1,046
2024-04-25	146.70	146.90	139.40	146.90	790
2024-04-24	148.80	149.40	141.40	149.40	757
2024-04-23	147.30	147.70	140.00	147.70	1,054
2024-04-22	148.60	148.60	141.20	148.60	582
2024-04-19	148.60	148.60	141.20	148.20	74
2024-04-18	150.70	150.70	143.20	149.60	281
2024-04-17	149.60	149.60	142.20	148.80	1,296
2024-04-16	149.80	149.80	142.40	147.70	620
2024-04-15	150.50	152.20	143.00	152.20	532
2024-04-12	154.10	154.30	146.40	154.30	1,520
2024-04-11	151.70	152.60	144.20	152.60	383
2024-04-10	154.50	155.50	146.80	155.50	200
2024-04-09	155.50	155.50	147.80	155.30	139
2024-04-08	155.30	156.20	147.60	156.20	791
2024-04-05	157.80	157.80	150.00	156.60	588
2024-04-04	159.30	159.70	151.40	159.70	249
2024-04-03	157.60	157.60	149.80	157.40	447
2024-04-02	159.10	159.10	151.20	159.10	157
2024-04-01	160.20	160.20	160.20	160.20	0
2024-03-29	160.20	160.20	160.20	160.20	0
2024-03-28	165.80	165.80	157.60	160.20	794
2024-03-27	160.40	160.40	152.40	160.20	1,063
2024-03-26	160.00	160.00	152.00	158.30	418
2024-03-25	158.10	158.10	150.20	157.60	2,679
2024-03-22	160.00	160.40	152.00	160.40	242
2024-03-21	157.80	162.10	150.00	162.10	560
2024-03-20	151.50	156.40	144.00	156.40	495
2024-03-19	156.40	156.40	148.60	156.00	1,296
2024-03-18	164.00	164.20	155.80	158.50	2,218
2024-03-15	165.20	165.20	157.00	165.20	193
2024-03-14	166.30	166.90	158.00	166.90	308
2024-03-13	166.30	166.30	158.00	165.00	135
2024-03-12	162.30	162.70	154.20	162.70	618
2024-03-11	163.30	163.30	155.20	162.50	1,164
2024-03-08	163.50	163.50	155.40	162.10	170
2024-03-07	164.40	164.40	156.20	163.10	1,026
2024-03-06	159.50	164.60	151.60	164.60	1,032
2024-03-05	160.20	160.20	152.20	158.90	175
2024-03-04	157.40	157.60	149.60	157.60	1,366
2024-03-01	154.50	156.00	146.80	156.00	399
2024-02-29	154.10	155.70	146.40	155.70	746
2024-02-28	158.90	158.90	151.00	158.90	47
2024-02-27	153.80	155.50	146.20	155.50	244
2024-02-26	153.80	156.20	146.20	156.20	1,126
2024-02-23	156.80	161.40	149.00	155.70	1,012
2024-02-22	152.20	156.40	144.60	156.40	851
2024-02-21	149.60	150.10	142.20	150.10	1,225
2024-02-20	150.30	150.90	142.80	150.90	1,033
2024-02-19	150.10	151.50	142.60	151.50	538
2024-02-16	147.70	150.70	140.40	150.70	7,015
2024-02-15	153.20	154.30	145.60	154.30	488
2024-02-14	149.40	154.30	142.00	154.30	1,598
2024-02-13	148.80	148.80	141.40	148.40	2,577
2024-02-12	148.40	148.40	141.00	147.70	1,492
2024-02-09	148.40	149.40	141.00	144.40	665
2024-02-08	145.20	154.50	138.00	149.40	1,422
2024-02-07	138.70	146.10	131.80	146.10	3,156
2024-02-06	138.50	139.30	131.60	139.30	1,555
2024-02-05	141.40	141.40	134.40	141.40	1,712
2024-02-02	139.30	141.40	132.40	141.40	1,029
2024-02-01	139.70	139.70	132.80	139.30	226
2024-01-31	142.10	142.10	135.00	142.10	853
2024-01-30	142.50	143.70	135.40	143.70	327
2024-01-29	145.00	145.20	137.80	145.20	52
2024-01-26	140.40	140.80	133.40	140.80	282
2024-01-25	140.20	140.60	133.20	140.60	659
2024-01-24	141.80	143.10	134.80	143.10	156
2024-01-23	138.10	139.30	131.20	139.30	315
2024-01-22	138.10	140.20	131.20	140.20	733
2024-01-19	138.10	139.10	131.20	139.10	3,181
2024-01-18	135.50	135.70	128.80	135.70	1,866
2024-01-17	136.40	136.40	129.60	135.30	5,936
2024-01-16	140.80	140.80	133.80	138.30	5,306
2024-01-15	142.70	144.40	135.60	139.70	3,416
2024-01-12	144.20	144.20	137.00	140.00	6,154
2024-01-11	150.10	150.30	142.60	150.30	817
2024-01-10	149.80	149.80	142.40	149.00	421
2024-01-09	151.30	151.30	143.80	150.90	788
2024-01-08	149.40	149.40	142.00	149.40	228
2024-01-05	150.90	156.40	143.40	151.50	199
2024-01-04	151.70	151.70	144.20	151.50	1,869
2024-01-03	154.10	154.10	146.40	154.10	1,565
2024-01-02	157.80	157.80	150.00	156.80	318
2024-01-01	156.80	156.80	156.80	156.80	0
2023-12-29	156.00	156.80	148.20	156.80	754
2023-12-28	155.30	156.60	147.60	156.60	1,283
2023-12-27	154.10	155.50	146.40	155.50	3,822
2023-12-26	151.30	151.30	151.30	151.30	0
2023-12-25	151.30	151.30	151.30	151.30	0
2023-12-22	150.70	151.30	143.20	151.30	2,209
2023-12-21	154.30	154.30	146.60	149.40	8,138
2023-12-20	161.00	162.30	153.00	162.30	4,697
2023-12-19	158.70	162.70	150.80	162.70	6,285
2023-12-18	158.70	158.70	150.80	158.30	1,138
2023-12-15	154.10	161.20	146.40	161.20	1,374
2023-12-14	150.90	155.50	143.40	155.50	2,424
2023-12-13	153.40	153.40	145.80	152.40	1,050
2023-12-12	155.70	156.20	148.00	156.20	935
2023-12-11	154.90	156.40	147.20	156.40	6,860
2023-12-08	152.40	157.80	144.80	157.80	2,229
2023-12-07	149.20	149.20	141.80	149.20	2,645
2023-12-06	150.90	150.90	143.40	150.10	1,375
2023-12-05	146.70	150.70	139.40	150.70	2,623
2023-12-04	150.10	151.50	142.60	151.50	1,828
2023-12-01	148.60	148.80	141.20	148.80	3,871
2023-11-30	152.00	152.00	144.40	152.00	253,327
2023-11-29	148.40	153.00	141.00	153.00	7,873
2023-11-28	145.40	146.10	138.20	146.10	6,475
2023-11-27	146.10	146.90	138.80	146.90	4,960
2023-11-24	146.50	146.50	139.20	145.40	1,207
2023-11-23	146.10	146.30	138.80	146.30	1,035
2023-11-22	143.10	143.10	136.00	141.80	4,484
2023-11-21	151.10	151.10	143.60	145.40	746
2023-11-20	148.60	149.20	141.20	149.20	6,465
2023-11-17	148.00	149.00	140.60	149.00	1,111
2023-11-16	146.90	146.90	139.60	146.30	2,924
2023-11-15	150.30	150.30	142.80	149.60	8,495
2023-11-14	150.50	150.50	143.00	150.50	1,783
2023-11-13	150.70	150.70	143.20	150.30	3,640
2023-11-10	150.50	153.00	143.00	153.00	4,047
2023-11-09	149.80	156.00	142.40	156.00	4,257
2023-11-08	150.10	150.30	142.60	150.30	2,723
2023-11-07	150.30	150.30	142.80	148.20	2,648
2023-11-06	148.40	148.40	141.00	148.40	2,669
2023-11-03	145.60	145.60	138.40	145.00	3,327
2023-11-02	144.80	145.00	137.60	145.00	2,436
2023-11-01	142.90	142.90	135.80	141.80	6,889
2023-10-31	136.40	140.00	129.60	140.00	2,609
2023-10-30	138.30	138.30	131.40	141.80	1,928
2023-10-27	136.20	141.80	129.40	141.80	9,322
2023-10-26	136.00	136.40	129.20	136.40	10,271
2023-10-25	122.90	135.10	116.80	135.10	9,263
2023-10-24	121.60	121.60	115.60	121.20	5,621
2023-10-23	123.50	123.50	117.40	122.30	2,563
2023-10-20	124.60	124.60	118.40	124.60	6,270
2023-10-19	123.70	124.60	117.60	125.40	1,232
2023-10-18	125.00	125.40	118.80	125.40	2,508
2023-10-17	125.40	125.40	119.20	125.20	5,920
2023-10-16	123.10	123.30	117.00	123.30	3,423
2023-10-13	125.20	125.20	119.00	124.40	2,599
2023-10-12	128.00	128.00	121.60	127.50	2,249
2023-10-11	125.40	127.10	119.20	127.10	1,523
2023-10-10	121.80	126.70	115.80	126.70	2,579
2023-10-09	126.50	126.50	120.20	124.00	3,654
2023-10-06	126.10	126.10	119.80	125.20	1,630
2023-10-05	125.00	125.00	118.80	125.00	740
2023-10-04	127.10	127.10	120.80	124.40	2,670
2023-10-03	129.40	129.40	123.00	127.50	1,810
2023-10-02	127.70	128.60	121.40	128.60	3,638
2023-09-29	126.70	128.60	120.40	128.60	4,043
2023-09-28	128.80	128.80	122.40	126.50	249
2023-09-27	128.00	128.00	121.60	128.00	3,452
2023-09-26	128.00	128.00	121.60	127.50	9,477
2023-09-25	131.30	131.70	124.80	131.70	2,580
2023-09-22	132.40	132.40	125.80	131.30	2,592
2023-09-21	130.30	131.30	123.80	131.30	5,892
2023-09-20	124.60	129.80	118.40	129.80	6,379
2023-09-19	125.80	125.80	119.60	125.60	894
2023-09-18	130.10	130.10	123.60	129.20	994
2023-09-15	130.70	131.70	124.20	131.70	5,360
2023-09-14	130.30	130.30	123.80	129.60	5,996
2023-09-13	130.30	130.30	123.80	130.10	863
2023-09-12	133.60	134.10	127.00	134.10	2,458
2023-09-11	131.70	132.00	125.20	132.00	3,211
2023-09-08	130.90	130.90	124.40	130.70	2,270
2023-09-07	132.40	132.40	125.80	132.20	3,193
2023-09-06	134.30	134.30	127.60	133.20	1,201
2023-09-05	135.10	135.10	128.40	135.10	946
2023-09-04	138.70	138.70	131.80	138.30	548
2023-09-01	138.90	138.90	132.00	138.10	1,279
2023-08-31	138.30	138.30	131.40	137.60	2,782
2023-08-30	138.30	138.50	131.40	138.10	3,498
2023-08-29	139.50	139.50	132.60	139.50	866
2023-08-28	136.80	136.80	136.80	136.80	0
2023-08-25	136.40	136.80	129.60	136.80	1,128
2023-08-24	138.70	138.70	131.80	137.00	945
2023-08-23	138.70	138.70	131.80	138.10	877
2023-08-22	142.70	142.70	135.60	140.60	2,845
2023-08-21	143.70	143.70	136.60	142.30	2,546
2023-08-18	143.50	143.50	136.40	142.50	2,456
2023-08-17	150.30	150.30	142.80	147.30	1,646
2023-08-16	146.70	150.10	139.40	147.70	1,477
2023-08-15	149.40	149.40	142.00	148.00	1,305
2023-08-14	152.80	152.80	145.20	151.30	948
2023-08-11	150.30	150.30	142.80	150.10	3,525
2023-08-10	148.20	148.20	140.80	148.20	1,117
2023-08-09	147.10	147.70	139.80	147.70	950
2023-08-08	145.80	146.50	138.60	146.50	501
2023-08-07	144.20	145.80	137.00	145.80	2,489
2023-08-04	142.50	142.70	135.40	142.30	1,716
2023-08-03	142.90	142.90	135.80	142.10	1,553
2023-08-02	145.60	145.60	138.40	143.50	3,811
2023-08-01	148.00	148.40	140.60	148.40	5,545
2023-07-31	149.60	149.60	142.20	149.40	3,318
2023-07-28	150.10	150.10	142.60	150.10	5,264
2023-07-27	149.20	150.30	141.80	148.40	2,551
2023-07-26	146.10	148.80	138.80	148.80	4,474
2023-07-25	145.20	145.20	138.00	143.70	8,372
2023-07-24	143.30	147.10	136.20	147.10	3,442
2023-07-21	140.00	141.80	133.00	141.80	9,670
2023-07-20	155.10	155.10	136.20	145.20	9,037
2023-07-19	166.30	172.00	158.00	172.00	2,343
2023-07-18	162.50	162.50	154.40	162.50	1,231
2023-07-17	165.40	165.40	157.20	164.80	2,056
2023-07-14	166.70	166.70	158.40	164.20	369
2023-07-13	161.20	166.70	153.20	166.70	8,171
2023-07-12	161.80	161.80	153.80	161.00	2,832
2023-07-11	164.80	164.80	156.60	164.40	957
2023-07-10	164.80	164.80	156.60	163.70	886
2023-07-07	163.50	163.50	155.40	162.90	2,225
2023-07-06	169.40	169.40	161.00	168.40	4,713
2023-07-05	170.10	170.50	161.60	170.50	5,385
2023-07-04	170.30	170.30	161.80	169.80	2,165
2023-07-03	174.30	174.30	165.60	174.30	415
2023-06-30	174.70	174.70	166.00	174.70	4,466
2023-06-29	174.70	174.90	166.00	174.90	1,648
2023-06-28	171.50	172.20	163.00	172.20	973
2023-06-27	172.00	172.60	163.40	172.60	628
2023-06-26	173.20	173.20	164.60	173.00	1,743
2023-06-23	174.10	174.10	174.10	174.10	0
2023-06-22	174.90	174.90	166.20	174.10	699
2023-06-21	176.40	176.40	167.60	175.70	7,363
2023-06-20	178.90	178.90	170.00	174.30	3,893
2023-06-19	190.30	190.30	180.80	188.40	758
2023-06-16	187.10	191.15	177.80	191.15	5,367
2023-06-15	186.50	187.10	177.20	187.10	872
2023-06-14	190.50	190.50	181.00	190.30	400
2023-06-13	189.60	189.80	180.20	189.80	728
2023-06-12	185.00	187.30	175.80	187.30	2,655
2023-06-09	183.50	183.50	174.40	182.30	887
2023-06-08	186.50	186.50	177.20	184.20	2,694
2023-06-07	190.60	190.60	181.20	190.60	1,370
2023-06-06	190.50	190.50	190.50	190.50	0
2023-06-05	190.10	190.50	180.60	190.50	3,754
2023-06-02	186.10	187.50	176.80	187.50	1,141
2023-06-01	185.40	185.60	176.20	185.60	1,170
2023-05-31	188.40	188.40	179.00	186.90	564
2023-05-30	189.60	189.60	180.20	189.60	4,088
2023-05-29	186.30	186.30	186.30	186.30	0
2023-05-26	185.60	186.30	176.40	186.30	620
2023-05-25	188.00	188.00	178.60	187.30	592
2023-05-24	191.50	191.50	182.00	186.50	2,339
2023-05-23	191.50	191.50	182.00	189.60	471
2023-05-22	194.85	194.85	185.20	193.95	297
2023-05-19	200.20	200.20	190.40	200.20	727
2023-05-18	203.90	203.90	203.90	203.90	0
2023-05-17	202.45	202.55	192.40	203.90	872
2023-05-16	205.90	205.90	195.80	203.90	523
2023-05-15	201.45	202.45	191.40	202.45	1,832
2023-05-12	201.00	201.55	191.00	201.55	303
2023-05-11	198.75	199.65	189.00	199.65	518
2023-05-10	202.45	202.45	192.40	202.00	974
2023-05-09	202.10	202.10	192.20	202.10	1,512
2023-05-08	202.10	202.10	202.10	202.10	0
2023-05-05	204.00	204.00	194.00	202.10	3,645
2023-05-04	214.00	214.00	201.45	201.45	10,061
2023-05-03	226.75	226.75	206.35	218.75	2,324
2023-05-02	238.75	238.75	227.00	237.75	1,288
2023-05-01	232.00	232.00	232.00	232.00	0
2023-04-28	231.50	232.00	220.00	232.00	2,728
2023-04-27	229.25	229.25	218.00	229.25	1,501
2023-04-26	226.25	226.25	215.00	224.50	1,009
2023-04-25	225.25	227.25	214.00	227.25	715
2023-04-24	236.75	236.75	225.00	231.50	1,916
2023-04-21	231.00	231.00	219.50	230.50	1,100
2023-04-20	235.75	235.75	224.00	235.25	1,132
2023-04-19	240.00	240.00	228.00	236.75	3,716
2023-04-18	237.25	237.25	225.50	236.75	648
2023-04-17	241.50	242.00	229.50	242.00	666
2023-04-14	237.75	237.75	226.00	237.75	1,463
2023-04-13	235.25	235.25	223.50	234.00	1,461
2023-04-12	224.50	232.00	213.50	232.00	3,926
2023-04-11	217.75	217.75	207.00	217.75	1,214
2023-04-10	217.25	217.25	217.25	217.25	0
2023-04-07	217.25	217.25	217.25	217.25	0
2023-04-06	220.50	222.50	209.50	217.25	3,009
2023-04-05	215.75	217.25	205.00	217.25	3,833
2023-04-04	208.25	209.60	198.00	209.60	684
2023-04-03	203.55	206.70	193.60	206.70	168
2023-03-31	207.05	207.50	196.70	207.50	717
2023-03-30	201.55	202.50	191.50	202.50	166
2023-03-29	201.40	201.40	191.40	200.00	461
2023-03-28	203.50	203.50	193.40	203.50	1,842
2023-03-27	204.25	204.60	194.10	204.40	353
2023-03-24	204.25	204.25	194.10	202.75	1,926
2023-03-23	202.35	202.35	192.30	199.85	787
2023-03-22	203.05	203.05	192.90	202.15	297
2023-03-21	204.60	204.60	194.40	203.30	2,099
2023-03-20	201.35	201.35	191.30	199.50	3,275
2023-03-17	205.80	208.25	195.60	208.25	2,005
2023-03-16	202.15	204.25	192.10	204.25	5,960
2023-03-15	202.35	202.35	192.30	202.35	1,434
2023-03-14	206.10	206.10	195.80	203.30	1,042
2023-03-13	206.10	207.05	195.80	207.05	602
2023-03-10	214.10	214.10	203.40	208.20	988
2023-03-09	212.80	212.80	202.20	211.70	563
2023-03-08	215.30	215.30	204.60	212.80	1,256
2023-03-07	218.90	218.90	208.00	217.40	1,087
2023-03-06	217.80	217.80	207.00	216.40	647
2023-03-03	214.10	214.10	203.40	214.10	1,158
2023-03-02	213.80	213.80	203.20	210.70	1,155
2023-03-01	209.40	212.60	199.00	212.60	2,196
2023-02-28	210.30	210.30	199.80	209.00	1,378
2023-02-27	207.85	207.85	197.50	206.10	2,913
2023-02-24	210.90	210.90	200.40	209.95	1,930
2023-02-23	211.50	211.50	201.00	211.50	106
2023-02-22	216.80	216.80	206.00	216.20	3,349
2023-02-21	217.20	218.10	206.40	218.10	3,141
2023-02-20	220.40	220.40	209.40	220.00	292
2023-02-17	219.70	219.70	208.80	218.50	4,507
2023-02-16	218.90	220.40	208.00	220.40	790
2023-02-15	222.10	222.10	211.00	220.80	788
2023-02-14	222.10	222.10	211.00	221.60	695
2023-02-13	222.30	222.30	211.20	218.50	2,693
2023-02-10	226.30	226.30	215.00	224.80	1,752
2023-02-09	223.50	223.70	212.40	223.70	4,422
2023-02-08	237.80	237.80	220.80	226.90	13,350
2023-02-07	234.10	238.10	222.40	238.10	5,544
2023-02-06	219.10	222.10	208.20	222.10	116
2023-02-03	220.40	220.40	209.40	220.00	2,738
2023-02-02	212.60	223.10	202.00	223.10	3,591
2023-02-01	202.10	206.90	192.00	206.90	2,395
2023-01-31	201.00	201.35	191.00	201.35	1,050
2023-01-30	202.50	203.10	192.40	203.10	1,487
2023-01-27	203.25	203.25	193.10	201.60	1,413
2023-01-26	202.90	202.90	192.80	202.10	1,255
2023-01-25	210.90	210.90	200.40	201.60	1,423
2023-01-24	212.40	212.40	201.80	211.10	2,162
2023-01-23	203.70	208.00	193.60	208.00	1,390
2023-01-20	204.85	204.85	194.70	202.15	969
2023-01-19	206.90	206.90	196.60	205.20	5,961
2023-01-18	203.70	206.50	193.60	206.50	762
2023-01-17	205.80	205.80	195.60	205.40	2,289
2023-01-16	201.40	203.05	191.40	203.05	1,186
2023-01-13	203.70	203.70	193.60	201.80	1,986
2023-01-12	200.60	200.60	190.60	200.45	7,441
2023-01-11	200.00	200.00	190.00	195.45	1,494
2023-01-10	199.30	199.30	189.40	198.90	1,931
2023-01-09	203.50	203.50	193.40	195.10	3,783
2023-01-06	206.75	206.75	206.75	206.75	0
2023-01-05	204.60	211.60	194.40	206.75	1,582
2023-01-04	209.00	209.00	198.60	206.75	4,861
2023-01-03	207.30	207.30	197.00	207.30	718
2023-01-02	209.00	209.00	209.00	209.00	0
2022-12-30	207.65	209.00	197.30	209.00	1,411
2022-12-29	201.95	202.50	191.90	202.50	1,577
2022-12-28	205.60	205.60	195.40	205.60	296
2022-12-27	202.75	202.75	202.75	202.75	0
2022-12-26	202.75	202.75	202.75	202.75	0
2022-12-23	203.10	203.10	193.00	202.75	2,269
2022-12-22	202.75	202.90	192.70	202.90	931
2022-12-21	202.10	203.50	192.00	203.50	2,246
2022-12-20	199.45	199.45	189.50	199.45	729
2022-12-19	201.55	203.70	191.50	203.70	1,035
2022-12-16	213.60	213.60	203.00	204.00	641
2022-12-15	213.20	214.10	202.60	214.10	9,425
2022-12-14	206.90	213.00	196.60	213.00	2,521
2022-12-13	200.60	206.15	190.60	206.15	10,648
2022-12-12	201.95	201.95	191.90	201.55	2,245
2022-12-09	202.90	203.85	192.80	203.85	2,074
2022-12-08	206.50	208.00	196.20	200.80	2,982
2022-12-07	208.65	209.55	198.30	209.55	1,402
2022-12-06	211.30	211.30	200.80	208.00	6,625
2022-12-05	220.00	220.00	209.00	217.20	4,968
2022-12-02	224.00	224.00	212.80	217.80	4,625
2022-12-01	217.60	220.60	206.80	220.60	1,830
2022-11-30	217.00	217.40	206.20	217.40	1,011
2022-11-29	218.90	219.70	208.00	219.70	624
2022-11-28	220.60	220.60	209.60	218.90	3,119
2022-11-25	223.10	223.10	212.00	222.10	2,819
2022-11-24	221.60	222.70	210.60	222.70	8,329
2022-11-23	217.00	217.00	206.20	217.00	9,037
2022-11-22	214.10	214.10	203.40	214.10	1,819
2022-11-21	217.20	217.20	206.40	216.00	4,875
2022-11-18	224.40	224.40	213.20	216.00	10,991
2022-11-17	228.80	230.50	217.40	230.50	414
2022-11-16	232.80	233.80	221.20	233.80	1,592
2022-11-15	241.40	241.40	229.40	239.10	4,779
2022-11-14	242.70	242.70	230.60	242.70	2,479
2022-11-11	240.20	240.20	228.20	239.30	645
2022-11-10	231.30	231.30	219.80	229.40	4,023
2022-11-09	241.20	241.20	229.20	235.30	2,589
2022-11-08	228.40	236.20	217.00	236.20	3,536
2022-11-07	229.20	229.20	217.80	229.20	2,868
2022-11-04	222.30	222.30	211.20	217.40	4,450
2022-11-03	218.30	218.30	207.40	217.40	4,198
2022-11-02	221.20	221.20	210.20	220.40	5,547
2022-11-01	224.00	224.00	212.80	221.80	3,040
2022-10-31	218.10	221.20	207.20	221.20	7,600
2022-10-28	201.75	205.80	191.70	205.80	4,367
2022-10-27	199.70	199.70	189.80	196.80	4,286
2022-10-26	202.55	202.55	191.30	197.40	13,292
2022-10-25	211.30	211.30	189.85	201.20	1,587
2022-10-24	213.40	222.30	202.80	222.30	10,039
2022-10-21	212.40	212.40	201.80	211.50	3,653
2022-10-20	212.40	212.40	201.80	212.20	478
2022-10-19	216.60	217.00	205.80	217.00	1,974
2022-10-18	218.90	218.90	208.00	217.60	753
2022-10-17	214.30	214.30	203.60	213.40	1,558
2022-10-14	215.10	215.10	204.40	212.80	3,070
2022-10-13	216.60	216.60	204.60	211.70	1,679
2022-10-12	218.50	218.70	207.60	218.70	1,229
2022-10-11	224.00	224.00	212.80	222.90	2,536
2022-10-10	230.90	230.90	219.40	223.10	1,063
2022-10-07	232.40	232.40	220.80	224.00	565
2022-10-06	233.80	233.80	222.20	230.90	1,140
2022-10-05	237.40	237.40	225.60	228.40	1,680
2022-10-04	229.20	231.10	217.80	231.10	481
2022-10-03	222.70	226.30	211.60	226.30	1,593
2022-09-30	216.60	220.40	205.80	220.40	2,970
2022-09-29	219.10	219.10	208.20	215.10	1,515
2022-09-28	219.50	219.50	208.60	219.10	791
2022-09-27	219.70	224.00	208.80	224.00	788
2022-09-26	226.50	226.90	215.20	226.90	1,196
2022-09-23	232.60	232.60	221.00	229.80	1,048
2022-09-22	234.70	234.70	223.00	233.60	1,033
2022-09-21	231.70	232.40	220.20	232.40	2,217
2022-09-20	237.60	237.60	225.80	237.60	312
2022-09-19	239.10	239.10	239.10	239.10	0
2022-09-16	244.00	244.00	231.80	239.10	1,404
2022-09-15	250.90	250.90	238.40	241.80	981
2022-09-14	255.10	255.10	242.40	250.10	1,374
2022-09-13	258.90	260.20	246.00	251.10	1,360
2022-09-12	259.30	260.20	246.40	260.20	3,015
2022-09-09	253.60	262.90	241.00	262.70	1,359
2022-09-08	262.70	262.70	249.60	253.40	1,733
2022-09-07	260.20	260.20	247.20	260.20	1,098
2022-09-06	262.90	262.90	249.80	261.00	602
2022-09-05	255.50	255.50	242.80	255.50	274
2022-09-02	262.50	262.50	249.40	254.70	766
2022-09-01	263.50	264.80	250.40	255.30	1,247
2022-08-31	265.20	267.30	252.00	267.30	425
2022-08-30	270.70	270.70	257.20	270.70	989
2022-08-29	273.20	273.20	273.20	273.20	0
2022-08-26	278.50	278.50	264.60	273.20	1,471
2022-08-25	272.60	272.80	259.00	272.80	1,184
2022-08-24	272.00	272.00	258.40	272.00	1,542
2022-08-23	275.10	277.20	261.40	277.20	1,596
2022-08-22	277.80	277.80	264.00	275.50	938
2022-08-19	275.50	276.40	261.80	276.40	24
2022-08-18	269.00	279.10	255.60	279.10	769
2022-08-17	269.00	269.00	255.60	269.00	775
2022-08-16	276.20	276.20	262.40	274.70	418
2022-08-15	280.20	280.20	266.20	280.00	351
2022-08-12	278.70	278.70	264.80	278.30	1,959
2022-08-11	279.50	279.50	265.60	278.90	329
2022-08-10	271.70	280.00	258.20	280.00	163
2022-08-09	278.70	278.70	264.80	277.80	162
2022-08-08	285.40	285.40	271.20	280.80	497
2022-08-05	291.30	291.30	276.80	278.50	111
2022-08-04	287.50	288.60	273.20	288.60	1,591
2022-08-03	291.30	291.30	276.80	289.00	1,891
2022-08-02	290.10	290.10	275.60	289.80	95
2022-08-01	299.70	299.70	284.80	298.90	1,447
2022-07-29	295.70	295.70	281.00	294.50	263
2022-07-28	289.60	297.40	275.20	297.40	1,292
2022-07-27	291.10	291.10	276.60	291.10	2,032
2022-07-26	291.50	293.20	277.00	293.20	301
2022-07-25	297.40	297.40	282.60	293.80	1,439
2022-07-22	296.20	296.20	281.40	291.50	677
2022-07-21	289.60	289.60	275.20	288.00	1,904
2022-07-20	284.60	288.80	270.40	288.80	776
2022-07-19	281.80	281.80	267.80	281.60	1,690
2022-07-18	284.00	284.00	269.80	279.30	2,042
2022-07-15	295.50	295.50	280.80	281.20	4,827
2022-07-14	294.10	294.10	279.40	294.10	359
2022-07-13	295.50	295.50	280.80	295.10	183
2022-07-12	296.20	296.20	281.40	296.20	1,499
2022-07-11	296.60	296.60	281.80	292.80	3,731
2022-07-08	289.60	291.70	275.20	291.70	678
2022-07-07	281.80	290.50	267.80	290.50	454
2022-07-06	280.80	283.70	266.80	283.70	812
2022-07-05	282.70	284.40	268.60	274.70	481
2022-07-04	290.10	290.10	275.60	287.70	746
2022-07-01	285.60	285.60	271.40	283.30	180
2022-06-30	288.80	288.80	274.40	284.80	2,084
2022-06-29	290.90	290.90	276.40	289.40	1,217
2022-06-28	296.60	296.60	281.80	294.90	308
2022-06-27	288.00	293.60	273.60	293.60	4,384
2022-06-24	285.60	285.60	285.60	285.60	0
2022-06-23	295.50	296.00	280.80	285.60	260
2022-06-22	306.50	306.50	291.20	294.10	2,529
2022-06-21	294.50	294.50	279.80	294.10	833
2022-06-20	312.00	312.00	296.40	303.50	3,023
2022-06-17	285.20	300.40	271.00	300.40	3,308
2022-06-16	295.30	295.30	280.60	283.30	620
2022-06-15	290.70	291.70	276.20	291.70	2,029
2022-06-14	297.00	298.50	282.20	288.00	2,795
2022-06-13	302.90	302.90	287.80	300.60	1,659
2022-06-10	316.00	316.00	300.20	301.80	4,564
2022-06-09	319.30	319.30	303.40	316.80	2,289
2022-06-08	317.20	320.00	301.40	320.00	498
2022-06-07	324.40	324.40	308.20	316.00	2,919
2022-06-06	323.50	323.50	323.50	323.50	0
2022-06-03	323.50	323.50	323.50	323.50	0
2022-06-02	323.50	323.50	323.50	323.50	0
2022-06-01	330.10	330.10	313.60	323.50	2,544
2022-05-31	328.60	328.60	312.20	327.10	3,969
2022-05-30	328.60	334.50	312.20	334.50	829
2022-05-27	321.40	325.40	305.40	325.40	1,796
2022-05-26	312.00	312.00	312.00	312.00	0
2022-05-25	314.50	318.10	298.80	312.00	2,562
2022-05-24	310.90	312.00	295.40	312.00	1,095
2022-05-23	312.00	312.00	296.40	311.70	838
2022-05-20	304.00	307.30	288.80	307.30	1,172
2022-05-19	305.00	305.00	289.80	304.80	2,225
2022-05-18	307.70	307.70	292.40	306.90	2,189
2022-05-17	302.50	316.00	287.40	316.00	2,785
2022-05-16	295.30	300.00	280.60	300.00	1,070
2022-05-13	293.00	301.60	278.40	301.60	4,546
2022-05-12	290.10	293.40	275.60	293.40	8,373
2022-05-11	288.00	288.00	273.60	286.70	14,655
2022-05-10	287.50	287.50	273.20	284.40	3,922
2022-05-09	297.60	297.60	282.70	282.70	2,369
2022-05-06	291.50	291.50	277.00	289.20	3,819
2022-05-05	302.90	302.90	287.80	299.30	2,004
2022-05-04	305.40	305.40	290.20	298.70	7,548
2022-05-03	304.60	304.60	289.40	294.30	3,232
2022-05-02	299.30	299.30	299.30	299.30	0
2022-04-29	299.10	299.30	284.20	299.30	8,381
2022-04-28	293.20	293.20	278.60	292.40	2,999
2022-04-27	293.00	295.10	278.40	295.10	2,953
2022-04-26	296.80	297.00	282.00	297.00	13,663
2022-04-25	293.40	293.40	278.80	292.40	4,238
2022-04-22	293.20	293.20	278.60	291.50	1,538
2022-04-21	293.20	293.20	278.60	291.50	780
2022-04-20	291.30	291.30	276.80	290.30	1,265
2022-04-19	300.40	300.40	285.40	289.60	6,041
2022-04-18	295.30	295.30	295.30	295.30	0
2022-04-15	295.30	295.30	295.30	295.30	0
2022-04-14	294.10	297.20	279.40	295.30	11,809
2022-04-13	299.30	299.30	284.40	295.30	1,137
2022-04-12	298.30	298.30	283.40	296.20	948
2022-04-11	306.10	306.10	290.80	305.00	2,659
2022-04-08	306.30	307.50	291.00	307.50	1,048
2022-04-07	305.40	312.00	290.20	303.30	4,906
2022-04-06	314.30	314.30	298.60	311.10	582
2022-04-05	326.70	326.70	310.40	320.00	3,313
2022-04-04	322.10	322.10	306.00	315.50	1,042
2022-04-01	316.60	316.60	300.80	310.90	1,050
2022-03-31	311.00	311.50	295.50	311.50	108
2022-03-30	324.00	324.00	308.00	313.00	1,798
2022-03-29	301.50	312.00	286.50	312.00	1,404
2022-03-28	311.50	312.00	296.00	302.00	1,922
2022-03-25	301.00	303.50	286.00	303.50	2,314
2022-03-24	305.75	311.00	290.50	309.25	742
2022-03-23	316.75	318.75	301.00	318.75	1,220
2022-03-22	318.25	318.25	302.50	315.25	11,308
2022-03-21	324.00	324.00	308.00	322.50	2,281
2022-03-18	311.50	312.50	296.00	312.50	5,721
2022-03-17	311.00	313.00	295.50	313.00	1,406
2022-03-16	300.00	305.25	285.00	305.25	1,930
2022-03-15	295.25	296.25	280.50	296.25	923
2022-03-14	287.25	293.00	273.00	293.00	2,161
2022-03-11	287.25	290.00	273.00	290.00	10,960
2022-03-10	286.25	286.25	272.00	280.00	5,894
2022-03-09	281.00	286.25	267.00	286.25	1,467
2022-03-08	274.50	287.25	261.00	278.25	120
2022-03-07	283.50	285.25	269.50	285.25	4,465
2022-03-04	297.25	298.75	282.50	289.25	4,553
2022-03-03	309.25	310.00	294.00	310.00	838
2022-03-02	310.50	310.50	295.00	307.25	5,346
2022-03-01	316.25	316.25	300.50	304.00	4,464
2022-02-28	298.25	308.25	283.50	308.25	751
2022-02-25	302.00	302.00	287.00	299.25	2,508
2022-02-24	276.25	295.25	262.50	295.25	8,401
2022-02-23	306.75	306.75	291.50	304.00	1,358
2022-02-22	298.25	307.75	283.50	307.75	4,792
2022-02-21	311.50	311.50	296.00	309.25	5,858
2022-02-18	316.75	316.75	301.00	314.50	4,609
2022-02-17	325.25	325.25	309.00	324.50	2,090
2022-02-16	337.75	337.75	321.00	323.00	4,586
2022-02-15	330.50	335.25	314.00	335.25	2,889
2022-02-14	331.00	332.50	314.50	332.50	3,910
2022-02-11	331.50	342.50	315.00	342.50	4,070
2022-02-10	337.75	337.75	321.00	334.50	5,752
2022-02-09	332.50	334.00	316.00	334.00	2,800
2022-02-08	339.25	339.25	322.50	337.25	499
2022-02-07	339.25	339.25	322.50	337.25	2,885
2022-02-04	345.25	345.25	326.75	326.75	1,871
2022-02-03	346.25	346.25	329.00	341.50	1,841
2022-02-02	341.00	342.50	324.00	342.50	3,639
2022-02-01	347.25	347.25	330.00	343.50	1,176
2022-01-31	336.75	336.75	320.00	331.00	1,852
2022-01-28	325.75	325.75	309.50	322.50	4,710
2022-01-27	320.00	320.00	304.00	315.25	3,855
2022-01-26	325.25	325.25	309.00	322.50	589
2022-01-25	315.75	317.25	300.00	317.25	7,528
2022-01-24	316.25	316.25	300.50	305.75	6,426
2022-01-21	331.00	331.00	314.50	318.75	3,208
2022-01-20	335.25	335.25	318.50	330.50	1,569
2022-01-19	326.75	333.00	310.50	333.00	4,982
2022-01-18	335.25	335.25	317.75	328.25	3,797
2022-01-17	336.75	336.75	320.00	336.25	1,504
2022-01-14	343.00	343.00	326.00	337.25	2,104
2022-01-13	346.25	346.25	329.00	344.00	458
2022-01-12	350.50	352.00	333.00	352.00	1,924
2022-01-11	336.75	341.50	320.00	341.50	2,529
2022-01-10	347.75	347.75	330.50	342.00	1,988
2022-01-07	356.25	356.25	338.50	344.00	1,623
2022-01-06	373.00	373.00	373.00	373.00	0
2022-01-05	367.75	367.75	349.50	373.00	437
2022-01-04	373.00	373.00	354.50	373.00	1,330
2022-01-03	371.50	371.50	371.50	371.50	0
2021-12-31	371.50	371.50	371.50	371.50	0
2021-12-30	373.00	373.00	354.50	371.50	1,655
2021-12-29	365.25	365.25	347.00	365.25	3,409
2021-12-28	360.50	360.50	360.50	360.50	0
2021-12-27	360.50	360.50	360.50	360.50	0
2021-12-24	360.50	360.50	360.50	360.50	0
2021-12-23	353.00	360.50	335.50	360.50	2,123
2021-12-22	349.25	360.50	332.00	360.50	1,953
2021-12-21	345.75	348.75	328.50	348.75	2,164
2021-12-20	351.00	351.00	333.50	346.25	665
2021-12-17	348.25	348.25	331.00	343.00	6,325
2021-12-16	348.75	352.50	331.50	352.50	4,724
2021-12-15	353.50	355.25	336.00	355.25	6,448
2021-12-14	363.50	364.50	345.50	352.50	2,365
2021-12-13	354.00	357.75	336.50	357.75	3,201
2021-12-10	355.75	355.75	338.00	354.50	1,865
2021-12-09	360.00	360.50	342.00	360.50	1,371
2021-12-08	352.00	352.50	334.50	352.50	1,806
2021-12-07	344.00	353.00	327.00	353.00	1,494
2021-12-06	350.50	350.50	333.00	338.25	1,506
2021-12-03	357.25	357.25	339.50	357.25	3,587
2021-12-02	365.75	365.75	347.50	352.50	1,638
2021-12-01	367.25	367.75	349.00	367.75	443
2021-11-30	367.75	367.75	349.50	365.25	3,101
2021-11-29	364.50	374.00	346.50	374.00	2,906
2021-11-26	364.00	368.25	346.00	368.25	344
2021-11-25	371.00	375.25	352.50	375.25	770
2021-11-24	372.00	376.25	353.50	363.00	2,550
2021-11-23	385.25	385.25	366.00	377.75	1,462
2021-11-22	392.00	393.00	372.50	393.00	2,016
2021-11-19	393.00	393.00	373.50	391.00	2,802
2021-11-18	385.25	386.25	366.00	386.25	947
2021-11-17	380.50	380.50	361.50	378.25	4,997
2021-11-16	385.25	385.25	366.00	381.50	1,384
2021-11-15	384.00	384.00	365.00	382.50	2,019
2021-11-12	394.50	394.50	375.00	390.50	2,571
2021-11-11	382.50	396.25	363.50	396.25	1,739
2021-11-10	377.25	378.25	358.50	378.25	3,125
2021-11-09	378.25	378.75	359.50	378.75	2,689
2021-11-08	378.75	378.75	360.00	378.75	3,003
2021-11-05	380.00	381.00	361.00	370.50	498
2021-11-04	368.25	370.50	350.00	370.50	5,819
2021-11-03	358.25	359.25	340.50	359.25	3,654
2021-11-02	360.50	361.00	342.50	361.00	2,263
2021-11-01	344.50	360.00	327.50	360.00	2,134
2021-10-29	350.00	350.00	332.50	347.75	8,415
2021-10-28	349.25	349.25	332.00	346.25	901
2021-10-27	356.75	356.75	339.00	356.25	1,532
2021-10-26	353.50	358.25	336.00	358.25	3,359
2021-10-25	375.25	375.25	344.00	355.25	4,786
2021-10-22	366.75	387.25	348.50	387.25	7,840
2021-10-21	356.25	356.75	338.50	356.75	2,076
2021-10-20	344.50	350.00	327.50	350.00	8,420
2021-10-19	350.00	350.00	332.50	348.25	2,575
2021-10-18	346.75	347.25	329.50	347.25	3,737
2021-10-15	351.50	351.50	334.00	349.25	2,254
2021-10-14	345.75	351.00	328.50	351.00	5,420
2021-10-13	345.25	345.25	328.00	342.50	2,404
2021-10-12	334.50	343.50	318.00	343.50	1,742
2021-10-11	335.75	335.75	319.00	331.00	1,868
2021-10-08	341.00	341.00	324.00	335.75	1,731
2021-10-07	346.75	346.75	329.50	334.50	3,877
2021-10-06	356.25	356.25	338.50	352.00	1,228
2021-10-05	348.75	352.50	331.50	352.50	3,297
2021-10-04	353.50	353.50	336.00	353.00	1,839
2021-10-01	348.25	348.25	331.00	347.25	3,140
2021-09-30	352.50	353.00	335.00	350.00	2,251
2021-09-29	348.75	350.00	331.50	350.00	7,309
2021-09-28	364.00	364.00	346.00	348.25	2,960
2021-09-27	372.50	382.50	354.00	370.00	3,866
2021-09-24	362.50	365.25	344.50	365.25	3,759
2021-09-23	362.50	362.50	344.50	356.25	1,224
2021-09-22	365.75	365.75	347.50	354.50	8,173
2021-09-21	361.00	368.75	343.00	368.75	2,258
2021-09-20	363.50	367.75	343.00	354.00	2,413
2021-09-17	321.00	337.75	305.00	337.75	4,519
2021-09-16	312.00	315.25	296.50	315.25	614
2021-09-15	314.00	315.75	298.50	315.75	2,711
2021-09-14	316.75	316.75	301.00	311.50	705
2021-09-13	324.50	324.50	308.50	322.00	833
2021-09-10	327.25	327.25	311.00	325.25	870
2021-09-09	320.00	328.25	304.00	328.25	2,988
2021-09-08	329.25	329.25	313.00	325.75	2,841
2021-09-07	335.75	340.00	319.00	327.25	2,118
2021-09-06	328.75	331.50	312.50	331.50	895
2021-09-03	331.00	336.25	314.50	336.25	2,358
2021-09-02	327.75	327.75	311.50	327.75	1,376
2021-09-01	335.75	336.25	319.00	336.25	479
2021-08-31	331.50	331.50	315.00	331.50	813
2021-08-30	335.75	335.75	335.75	335.75	0
2021-08-27	336.25	336.25	319.50	335.75	1,542
2021-08-26	339.25	339.25	322.50	338.75	2,666
2021-08-25	325.75	332.50	309.50	332.50	1,650
2021-08-24	335.25	337.25	318.50	325.75	565
2021-08-23	332.00	335.25	315.50	335.25	1,100
2021-08-20	326.25	328.75	310.00	328.75	470
2021-08-19	325.75	326.75	309.50	326.75	753
2021-08-18	318.25	328.75	302.50	328.75	4,420
2021-08-17	317.25	318.25	301.50	318.25	2,003
2021-08-16	318.75	318.75	303.00	317.75	199
2021-08-13	315.75	318.75	300.00	318.75	131
2021-08-12	316.75	316.75	301.00	316.25	43
2021-08-11	318.75	318.75	303.00	318.25	150
2021-08-10	307.25	316.25	292.00	316.25	1,519
2021-08-09	301.00	301.00	286.00	298.75	152
2021-08-06	303.50	303.50	288.50	301.50	890
2021-08-05	302.50	307.25	287.50	307.25	4,391
2021-08-04	303.00	304.50	288.00	304.50	835
2021-08-03	305.25	305.25	290.00	305.25	331
2021-08-02	302.00	302.00	287.00	302.00	1,045
2021-07-30	300.50	300.50	285.50	297.75	168
2021-07-29	296.75	306.75	282.00	306.75	110
2021-07-28	294.00	294.00	279.50	294.00	812
2021-07-27	295.25	295.25	280.50	293.00	525
2021-07-26	291.50	293.00	277.00	293.00	1,105
2021-07-23	285.25	286.75	271.00	286.75	421
2021-07-22	285.75	286.75	271.50	286.75	1,229
2021-07-21	284.50	287.75	270.50	287.75	1,238
2021-07-20	285.75	285.75	271.50	285.75	4,251
2021-07-19	294.50	294.50	280.00	291.00	3,138
2021-07-16	305.25	305.25	290.00	300.50	2,211
2021-07-15	300.50	300.50	285.50	298.75	671
2021-07-14	310.50	310.50	295.00	306.25	1,584
2021-07-13	294.00	303.00	279.50	303.00	2,289
2021-07-12	302.50	302.50	287.50	302.00	1,704
2021-07-09	295.25	296.75	280.50	296.75	792
2021-07-08	297.25	297.25	282.50	296.25	377
2021-07-07	299.25	299.25	284.50	299.25	7,240
2021-07-06	285.75	300.50	271.50	300.50	7,236
2021-07-05	281.00	281.00	267.00	281.00	1,077
2021-07-02	280.50	281.50	266.50	281.50	757
2021-07-01	278.75	281.00	265.00	281.00	266
2021-06-30	282.00	282.00	268.00	281.50	2,113
2021-06-29	280.00	282.00	266.00	282.00	1,683
2021-06-28	277.25	277.25	263.50	277.25	2,345
2021-06-25	275.75	275.75	275.75	275.75	0
2021-06-24	276.25	276.25	262.50	275.75	2,533
2021-06-23	280.00	280.00	266.00	279.25	2,547
2021-06-22	278.75	280.50	265.00	280.50	695
2021-06-21	281.50	281.50	267.50	279.25	1,322
2021-06-18	280.50	282.50	266.50	282.50	1,133
2021-06-17	284.00	284.00	270.00	284.00	477
2021-06-16	282.00	282.00	268.00	282.00	2,542
2021-06-15	285.25	287.25	271.00	287.25	3,372
2021-06-14	291.50	292.00	277.00	292.00	1,841
2021-06-11	282.00	284.00	268.00	284.00	2,443
2021-06-10	294.50	296.75	280.00	293.50	611
2021-06-09	297.25	297.25	282.50	294.50	2,251
2021-06-08	300.50	302.00	285.50	302.00	2,356
2021-06-07	306.25	306.25	291.00	305.25	878
2021-06-04	301.00	304.00	286.00	304.00	220
2021-06-03	310.50	310.50	295.00	296.75	558
2021-06-02	304.00	309.25	289.00	309.25	1,698
2021-06-01	302.00	303.00	287.00	303.00	1,151
2021-05-31	302.50	302.50	302.50	302.50	0
2021-05-28	292.00	302.50	277.50	302.50	3,569
2021-05-27	292.00	292.50	277.50	292.50	635
2021-05-26	294.00	295.25	279.50	295.25	881
2021-05-25	298.75	299.25	284.00	299.25	2,729
2021-05-24	292.00	295.75	277.50	295.75	1,021
2021-05-21	293.00	297.25	278.50	297.25	3,358
2021-05-20	293.00	293.00	278.50	293.00	1,062
2021-05-19	287.25	290.00	273.00	290.00	491
2021-05-18	290.50	292.50	276.00	292.50	3,697
2021-05-17	301.50	301.50	286.50	291.50	843
2021-05-14	306.75	306.75	291.50	301.00	7,267
2021-05-13	305.50	305.50	305.50	305.50	0
2021-05-12	291.00	306.50	276.50	305.50	1,273
2021-05-11	310.50	310.50	295.00	305.50	1,025
2021-05-10	312.00	312.75	296.50	309.75	1,989
2021-05-07	317.75	318.25	302.00	310.75	3,261
2021-05-06	336.25	336.25	313.75	315.00	1,968
2021-05-05	316.25	342.50	300.50	339.25	12,956
2021-05-04	312.00	312.50	296.50	298.75	1,147
2021-05-03	307.50	307.50	307.50	307.50	0
2021-04-30	314.00	314.25	298.50	307.50	1,362
2021-04-29	305.75	307.50	290.50	307.50	2,137
2021-04-28	311.50	311.50	296.00	304.00	576
2021-04-27	304.50	305.00	289.50	304.50	2,847
2021-04-26	295.75	300.00	281.00	300.00	3,300
2021-04-23	301.50	301.75	286.50	299.25	8,281
2021-04-22	298.25	305.00	283.50	302.50	1,087
2021-04-21	305.25	313.00	290.00	301.50	1,566
2021-04-20	316.25	318.25	300.50	315.50	1,416
2021-04-19	304.50	311.50	289.50	311.50	872
2021-04-16	297.25	302.25	282.50	302.25	2,762
2021-04-15	294.00	296.50	279.50	296.25	873
2021-04-14	290.50	294.00	276.00	292.00	4,240
2021-04-13	287.75	288.75	273.50	288.25	3,924
2021-04-12	293.00	293.25	278.50	289.75	7,558
2021-04-09	293.50	293.50	279.00	292.50	1,352
2021-04-08	289.25	290.50	275.00	290.50	1,993
2021-04-07	284.00	285.00	270.00	285.00	3,461
2021-04-06	274.00	283.75	260.50	283.75	4,243
2021-04-05	270.00	270.00	270.00	270.00	0
2021-04-02	270.00	270.00	270.00	270.00	0
2021-04-01	273.50	274.75	260.00	270.00	771
2021-03-31	268.25	270.75	255.00	270.00	1,650
2021-03-30	265.75	266.50	252.50	265.00	4,047
2021-03-29	265.25	268.75	252.00	264.50	1,533
2021-03-26	264.00	264.00	251.00	263.25	1,183
2021-03-25	267.25	267.25	254.00	263.00	916
2021-03-24	266.75	266.75	253.50	263.50	2,365
2021-03-23	265.25	265.25	252.00	263.75	851
2021-03-22	270.50	270.75	257.00	266.50	750
2021-03-19	262.50	265.25	249.50	265.25	2,610
2021-03-18	263.50	264.25	250.50	264.25	1,072
2021-03-17	268.25	268.50	255.00	265.50	210
2021-03-16	270.50	271.00	257.00	269.50	205
2021-03-15	278.25	278.50	264.50	268.00	220
2021-03-12	278.25	278.50	264.50	277.00	1,241
2021-03-11	282.00	283.50	268.00	280.25	5,564
2021-03-10	277.75	283.00	264.00	280.50	3,467
2021-03-09	267.25	279.50	254.00	279.50	887
2021-03-08	271.50	271.50	258.00	269.75	0
2021-03-05	270.50	270.75	257.00	269.50	2,610
2021-03-04	268.75	271.50	255.50	271.00	7,426
2021-03-03	267.75	272.00	254.50	271.25	0
2021-03-02	268.25	269.75	255.00	267.75	5,157
2021-03-01	258.25	274.75	245.50	271.75	31
2021-02-26	256.75	260.75	244.00	259.00	1,066
2021-02-25	262.50	266.00	249.50	265.00	0
2021-02-24	267.75	272.00	254.50	267.50	113
2021-02-23	276.25	276.75	262.50	267.00	0
2021-02-22	280.00	280.25	266.00	278.00	32
2021-02-19	283.50	283.50	269.50	282.25	1,864
2021-02-18	280.00	282.75	266.00	281.75	0
2021-02-17	285.25	285.25	271.00	280.75	392
2021-02-16	277.25	282.25	263.50	281.75	1,200
2021-02-15	277.25	278.25	263.50	277.75	0
2021-02-12	278.75	278.75	265.00	277.25	4,018
2021-02-11	280.00	280.50	266.00	279.50	1,458
2021-02-10	287.25	287.50	273.00	279.00	0
2021-02-09	288.75	289.00	274.50	288.25	332
2021-02-08	293.00	293.75	278.50	289.75	0
2021-02-05	297.75	298.25	283.00	292.00	83
2021-02-04	292.50	292.75	278.00	289.50	0
2021-02-03	290.50	292.00	276.00	290.25	0
2021-02-02	290.50	294.00	276.00	291.75	0
2021-02-01	280.50	286.25	266.50	286.25	0
2021-01-29	278.75	281.75	265.00	280.25	1
2021-01-28	282.50	287.00	268.50	284.25	0
2021-01-27	288.25	289.50	274.00	281.00	445
2021-01-26	287.25	288.25	273.00	287.75	0
2021-01-25	293.00	293.25	278.50	283.75	76
2021-01-22	294.00	294.25	279.50	292.25	0
2021-01-21	298.25	299.00	283.50	297.00	0
2021-01-20	297.75	299.75	283.00	296.75	103
2021-01-19	291.50	294.75	277.00	293.75	0
2021-01-18	287.25	291.25	273.00	290.75	0
2021-01-15	296.25	296.25	281.50	290.00	0
2021-01-14	298.25	299.00	283.50	297.25	0
2021-01-13	302.50	303.25	287.50	300.75	377
2021-01-12	301.50	304.75	286.50	302.25	363
2021-01-11	311.00	311.00	295.50	306.75	982
2021-01-08	312.50	316.50	297.00	313.00	2,424
2021-01-07	326.25	326.25	309.25	313.00	691
2021-01-06	315.25	315.25	315.25	315.25	0
2021-01-05	318.25	319.25	302.50	315.25	0
2021-01-04	312.00	317.75	296.50	315.25	1,084
2021-01-01	310.25	310.25	310.25	310.25	0
2020-12-31	310.25	310.25	310.25	310.25	0
2020-12-30	314.00	314.25	298.50	310.25	1,118
2020-12-29	311.00	314.75	295.50	312.25	355
2020-12-28	317.00	317.00	317.00	317.00	0
2020-12-25	317.00	317.00	317.00	317.00	0
2020-12-24	317.00	317.00	317.00	317.00	0
2020-12-23	317.25	321.25	301.50	317.00	413
2020-12-22	309.25	315.50	294.00	314.50	382
2020-12-21	315.25	320.75	299.50	310.00	1,273
2020-12-18	312.50	316.25	297.00	315.25	428
2020-12-17	303.50	315.25	288.50	314.25	755
2020-12-16	312.50	312.50	297.00	305.50	676
2020-12-15	298.25	312.00	283.50	308.25	52
2020-12-14	288.25	302.00	274.00	302.00	611
2020-12-11	291.00	291.00	276.50	288.50	0
2020-12-10	280.50	289.00	266.50	288.25	6,535
2020-12-09	284.00	284.75	270.00	282.00	285
2020-12-08	284.00	284.50	270.00	283.25	345
2020-12-07	294.50	295.25	280.00	285.25	4,408
2020-12-04	284.00	294.50	270.00	293.50	4,436
2020-12-03	273.00	284.00	259.50	283.50	2,071
2020-12-02	277.75	278.50	264.00	276.75	3,530
2020-12-01	273.50	274.50	260.00	274.00	3,008
2020-11-30	287.25	287.25	268.50	269.00	10,980
2020-11-27	288.75	289.25	274.50	287.75	850
2020-11-26	293.00	293.00	278.50	291.25	57
2020-11-25	292.50	295.00	278.00	291.00	0
2020-11-24	287.75	290.75	273.50	290.75	1,062
2020-11-23	283.00	287.50	269.00	285.25	561
2020-11-20	274.50	280.00	261.00	279.00	0
2020-11-19	271.00	275.25	257.50	273.25	0
2020-11-18	266.25	266.25	253.00	262.25	700
2020-11-17	264.00	265.00	251.00	263.00	24
2020-11-16	272.00	274.75	258.50	268.25	285
2020-11-13	257.25	268.25	244.50	267.25	206
2020-11-12	256.75	260.00	244.00	259.00	24
2020-11-11	258.25	260.25	245.50	258.75	8,711
2020-11-10	260.50	260.75	247.50	253.50	216
2020-11-09	267.25	271.25	254.00	258.25	135
2020-11-06	267.75	267.75	254.50	263.00	13
2020-11-05	257.25	267.75	244.50	265.50	87
2020-11-04	243.00	253.00	231.00	252.00	310
2020-11-03	239.25	246.00	227.50	244.75	152
2020-11-02	242.00	242.00	230.00	234.75	0
2020-10-30	230.50	240.00	219.00	236.00	101
2020-10-29	233.50	237.50	222.00	236.00	0
2020-10-28	246.75	247.25	234.50	236.50	145
2020-10-27	243.50	252.50	231.50	251.50	1
2020-10-26	263.50	264.50	243.25	243.25	166
2020-10-23	264.00	272.00	251.00	265.50	31
2020-10-22	244.00	264.00	232.00	260.75	1,379
2020-10-21	232.50	233.00	221.00	230.25	70
2020-10-20	237.25	239.25	225.50	235.00	0
2020-10-19	237.75	243.25	226.00	239.75	0
2020-10-16	240.50	240.50	228.50	239.75	2
2020-10-15	243.00	243.25	231.00	239.75	122
2020-10-14	241.00	243.25	229.00	243.00	39
2020-10-13	245.25	245.25	233.00	243.00	1,182
2020-10-12	244.50	244.75	232.50	243.25	2,114
2020-10-09	235.75	243.25	224.00	242.50	430
2020-10-08	235.75	237.00	224.00	235.75	279
2020-10-07	230.00	237.75	218.50	235.50	0
2020-10-06	229.25	231.25	218.00	231.25	121
2020-10-05	230.00	232.25	218.50	230.50	65
2020-10-02	228.25	228.25	217.00	227.50	43
2020-10-01	226.75	228.75	215.50	228.25	0
2020-09-30	231.00	231.75	219.50	227.50	2,768
2020-09-29	231.50	233.50	220.00	230.50	0
2020-09-28	234.50	235.50	223.00	232.50	44
2020-09-25	236.75	237.25	225.00	229.75	1,254
2020-09-24	226.25	237.50	215.00	235.25	0
2020-09-23	231.00	231.50	219.50	229.00	1,689
2020-09-22	231.00	234.25	219.50	230.00	45
2020-09-21	240.50	240.50	228.50	229.25	202
2020-09-18	217.75	237.75	207.00	236.75	912
2020-09-17	215.75	216.00	205.00	213.50	0
2020-09-16	215.25	215.50	204.50	214.75	0
2020-09-15	213.00	215.25	202.50	213.50	0
2020-09-14	215.75	216.00	205.00	213.75	0
2020-09-11	215.25	216.50	204.50	214.50	0
2020-09-10	215.75	216.00	205.00	215.25	0
2020-09-09	217.25	217.25	206.50	215.25	0
2020-09-08	217.25	217.50	206.50	213.00	0
2020-09-07	209.05	213.00	198.60	212.50	0
2020-09-04	210.50	210.50	200.00	209.65	0
2020-09-03	216.25	217.25	205.50	209.35	0
2020-09-02	219.25	219.50	208.50	217.75	0
2020-09-01	221.00	221.00	210.00	218.75	1,549
2020-08-28	224.00	224.50	213.00	217.00	0
2020-08-27	222.50	232.50	211.50	222.50	0
2020-08-26	200.20	225.50	190.40	223.75	279
2020-08-25	191.50	192.65	182.00	191.70	0
2020-08-24	190.30	192.80	180.80	191.25	0
2020-08-21	189.20	191.80	179.80	190.30	0
2020-08-20	184.40	188.10	175.20	187.70	0
2020-08-19	185.80	188.20	176.60	188.20	0
2020-08-18	185.60	185.70	176.40	185.10	0
2020-08-17	184.40	186.00	175.20	185.50	0
2020-08-14	182.10	183.00	173.00	182.80	0
2020-08-13	179.70	180.50	170.80	180.50	0
2020-08-12	182.30	182.30	173.20	177.10	0
2020-08-11	178.90	181.60	170.00	181.60	0
2020-08-10	183.30	183.30	174.20	180.40	0
2020-08-07	182.10	182.60	173.00	180.90	0
2020-08-06	187.30	187.40	178.00	183.30	0
2020-08-05	182.50	185.00	173.40	184.70	0
2020-08-04	185.00	185.00	175.80	182.10	0
2020-08-03	179.70	183.70	170.80	181.90	0
2020-07-31	175.50	187.10	166.80	180.80	0
2020-07-30	185.40	185.80	176.20	184.90	0
2020-07-29	186.10	186.10	176.80	184.90	0
2020-07-28	186.50	186.50	177.20	184.70	0
2020-07-27	189.00	189.00	179.60	184.10	0
2020-07-24	187.50	187.50	178.20	183.70	0
2020-07-23	191.15	191.15	181.80	188.70	0
2020-07-22	192.60	192.60	183.20	190.50	0
2020-07-21	194.50	194.50	185.00	192.60	0
2020-07-20	189.40	192.10	180.00	189.90	0
2020-07-17	190.70	191.70	181.40	189.90	0
2020-07-16	190.30	194.25	180.80	192.70	63
2020-07-15	164.80	192.70	156.60	190.70	0
2020-07-14	166.50	166.50	158.20	163.10	0
2020-07-13	167.30	167.70	159.00	165.60	0
2020-07-10	166.30	166.30	158.00	163.00	0
2020-07-09	168.80	170.80	160.40	167.80	0
2020-07-08	169.40	170.00	161.00	169.40	0
2020-07-07	165.00	168.00	156.80	167.50	0
2020-07-06	162.10	166.10	154.00	164.80	0
2020-07-03	162.70	162.70	154.60	161.90	0
2020-07-02	157.20	162.10	149.40	161.20	0
2020-07-01	156.60	157.20	148.80	156.00	0
2020-06-30	153.40	158.70	145.80	154.60	0
2020-06-29	152.60	154.60	145.00	151.20	0
2020-06-26	149.80	151.70	142.40	149.10	0
2020-06-25	149.80	149.80	142.40	149.90	0
2020-06-24	151.50	151.50	142.60	147.80	0
2020-06-23	146.70	148.20	139.40	147.80	0
2020-06-22	148.60	148.60	141.20	147.20	92
2020-06-19	151.70	151.70	151.70	151.70	0
2020-06-18	149.60	153.10	142.20	151.70	0
2020-06-17	152.80	153.40	145.20	153.50	0
2020-06-16	148.80	155.30	141.40	153.50	0
2020-06-15	147.50	147.50	138.60	143.10	0
2020-06-12	146.10	149.40	138.80	146.20	0
2020-06-11	153.40	153.40	142.40	147.50	0
2020-06-10	158.10	158.20	150.20	152.90	0
2020-06-09	162.30	163.30	154.20	156.60	0
2020-06-08	156.80	161.40	149.00	161.00	0
2020-06-05	153.60	155.00	146.00	154.40	481
2020-06-04	151.30	151.30	143.80	149.70	286
2020-06-03	155.30	155.30	147.60	151.30	0
2020-06-02	158.90	158.90	150.00	150.60	0
2020-06-01	153.40	160.90	145.80	154.80	0
2020-05-29	142.30	146.50	135.20	145.10	0
2020-05-28	146.90	146.90	139.60	145.10	0
2020-05-27	148.40	148.50	141.00	146.90	0
2020-05-26	147.50	149.40	140.20	146.90	0
2020-05-20	139.50	144.00	132.60	138.60	0
2020-05-19	134.90	139.30	128.20	138.60	0
2020-05-18	133.40	134.30	126.40	133.70	0
2020-05-15	131.70	132.20	125.20	130.20	0
2020-05-14	132.00	132.10	125.40	128.00	0
2020-05-13	135.30	136.20	128.60	134.20	0
2020-05-12	140.60	140.60	133.60	134.60	0
2020-05-11	141.40	142.00	134.40	139.50	0
2020-05-07	137.00	140.70	130.20	140.40	0
2020-05-06	141.80	142.10	134.80	138.20	0
2020-05-05	139.50	140.30	132.60	139.40	0
2020-05-04	145.40	145.40	135.50	137.10	0
2020-04-30	146.90	146.90	139.60	145.70	0
2020-04-29	146.10	146.20	138.60	145.70	0
2020-04-28	141.60	147.90	134.60	137.30	0
2020-04-27	136.80	139.10	130.00	137.30	0
2020-04-24	133.80	136.60	127.20	135.40	0
2020-04-23	137.40	137.90	130.60	133.00	0
2020-04-22	133.60	136.40	127.00	133.30	0
2020-04-21	134.90	134.90	128.20	133.30	0
2020-04-20	137.20	140.30	130.40	132.50	0
2020-04-17	136.40	137.00	129.60	136.40	0
2020-04-16	137.80	139.00	131.00	132.80	0
2020-04-15	146.90	147.00	138.00	138.00	0
2020-04-09	144.40	144.40	132.20	139.40	0
2020-04-08	143.50	143.50	136.40	139.40	0
2020-04-07	132.60	140.40	126.00	133.20	0
2020-04-06	130.90	135.10	124.40	130.40	0
2020-04-03	138.70	138.70	131.80	136.50	0
2020-04-03	138.70	138.70	130.40	130.40	0
2020-04-02	132.60	136.50	136.50	136.50	0
2020-04-02	132.60	138.40	126.00	132.50	0
2020-04-01	133.00	132.50	132.50	132.50	59

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