Aflac Ord Share History

Aflac Ord Share Price history. The following table shows end-of-day data 0H68 historical share prices for Aflac 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.

0H68.L
Share Price 0H68.L
Charts 0H68.L
Trades 0H68.L
History Compare
0H68.L 0H68.L
Share News 0H68.L
RNS 0H68.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	84.82	84.82	84.82	84.82	473
2024-05-02	84.82	84.82	84.82	84.82	2,350
2024-05-01	84.82	84.82	84.82	84.82	2,435
2024-04-30	84.82	84.82	84.82	84.82	68
2024-04-29	83.31	83.31	83.31	83.31	531
2024-04-26	83.31	83.31	83.31	83.31	1,170
2024-04-25	83.89	83.89	83.89	83.89	62
2024-04-24	81.72	81.72	81.72	81.72	8,468
2024-04-23	81.72	81.72	81.72	81.72	1,473
2024-04-22	81.72	81.72	81.72	81.72	759
2024-04-19	81.72	81.72	81.72	81.72	771
2024-04-18	79.80	79.80	79.80	79.80	493
2024-04-17	79.80	79.80	79.80	79.80	1,247
2024-04-16	79.46	79.46	79.46	79.46	101,880
2024-04-15	80.62	80.62	80.62	80.62	865
2024-04-12	81.09	81.09	81.09	81.09	1,800
2024-04-11	80.72	80.72	80.72	80.72	2,779
2024-04-10	84.87	84.87	84.87	84.87	813
2024-04-09	84.87	84.87	84.87	84.87	326
2024-04-08	84.87	84.87	84.87	84.87	166
2024-04-05	84.87	84.87	84.87	84.87	1,384
2024-04-04	84.87	84.87	84.87	84.87	4,593
2024-04-03	84.87	84.87	84.87	84.87	985
2024-04-02	84.87	84.87	84.87	84.87	504
2024-04-01	84.87	84.87	84.87	84.87	0
2024-03-29	84.87	84.87	84.87	84.87	0
2024-03-28	84.87	84.87	84.87	84.87	1,218
2024-03-27	84.87	84.87	84.87	84.87	793
2024-03-26	84.23	84.23	84.23	84.23	1,328
2024-03-25	84.23	84.23	84.23	84.23	1,726
2024-03-22	84.85	84.85	84.85	84.85	726
2024-03-21	79.38	79.38	79.38	79.38	1,979
2024-03-20	79.38	79.38	79.38	79.38	869
2024-03-19	79.38	79.38	79.38	79.38	694
2024-03-18	79.38	79.38	79.38	79.38	2,751
2024-03-15	79.38	79.38	79.38	79.38	2,225
2024-03-14	79.38	79.38	79.38	79.38	2,122
2024-03-13	79.38	79.38	79.38	79.38	904
2024-03-12	79.38	79.38	79.38	79.38	568
2024-03-11	79.38	79.38	79.38	79.38	5,252
2024-03-08	79.38	79.38	79.38	79.38	151
2024-03-07	79.38	79.38	79.38	79.38	585
2024-03-06	79.38	79.38	79.38	79.38	1,283
2024-03-05	79.38	79.38	79.38	79.38	1,988
2024-03-04	79.38	79.38	79.38	79.38	2,650
2024-03-01	80.25	80.25	80.25	80.25	6,398
2024-02-29	80.25	80.25	80.25	80.25	4,046
2024-02-28	78.15	78.15	78.15	78.15	415
2024-02-27	78.15	78.15	78.15	78.15	149,424
2024-02-26	78.15	78.15	78.15	78.15	1,406
2024-02-23	78.15	78.15	78.15	78.15	1,113
2024-02-22	78.15	78.15	78.15	78.15	1,998
2024-02-21	78.15	78.15	78.15	78.15	37
2024-02-20	78.15	78.15	78.15	78.15	1,378
2024-02-19	78.15	78.15	78.15	78.15	0
2024-02-16	78.15	78.15	78.15	78.15	1,730
2024-02-15	78.15	78.15	78.15	78.15	726
2024-02-14	78.15	78.15	78.15	78.15	13,726
2024-02-13	78.15	78.15	78.15	78.15	6,476
2024-02-12	78.15	78.15	78.15	78.15	778
2024-02-09	78.15	78.15	78.15	78.15	882
2024-02-08	78.15	78.15	78.15	78.15	4,132
2024-02-07	78.15	78.15	78.15	78.15	999
2024-02-06	76.88	76.88	76.88	76.88	5,723
2024-02-05	76.88	76.88	76.88	76.88	6,230
2024-02-02	76.88	76.88	76.88	76.88	1,443
2024-02-01	75.99	75.99	75.99	75.99	17,882
2024-01-31	85.37	85.37	85.37	85.37	767
2024-01-30	85.41	85.41	85.41	85.41	145
2024-01-29	84.63	84.63	84.63	84.63	2,056
2024-01-26	84.63	84.63	84.63	84.63	1,425
2024-01-25	84.43	84.43	84.43	84.43	3,154
2024-01-24	84.86	84.86	84.86	84.86	2,327
2024-01-23	84.69	84.69	84.69	84.69	1,130
2024-01-22	84.69	84.69	84.69	84.69	1,481
2024-01-19	82.60	82.60	82.60	82.60	1,294
2024-01-18	82.60	82.60	82.60	82.60	1,402
2024-01-17	82.60	82.60	82.60	82.60	2,228
2024-01-16	82.60	82.60	82.60	82.60	685
2024-01-15	82.60	82.60	82.60	82.60	0
2024-01-12	82.60	82.60	82.60	82.60	1,121
2024-01-11	81.75	81.75	81.75	81.75	177
2024-01-10	81.75	81.75	81.75	81.75	9,159
2024-01-09	81.75	81.75	81.75	81.75	985
2024-01-08	81.75	81.75	81.75	81.75	780
2024-01-05	82.49	82.49	82.49	82.49	9,522
2024-01-04	83.41	83.41	83.41	83.41	13,680
2024-01-03	83.41	83.41	83.41	83.41	1,076
2024-01-02	80.86	80.86	80.86	80.86	203
2024-01-01	80.86	80.86	80.86	80.86	0
2023-12-29	80.86	80.86	80.86	80.86	293
2023-12-28	80.86	80.86	80.86	80.86	955
2023-12-27	80.86	80.86	80.86	80.86	151
2023-12-26	80.78	80.78	80.78	80.78	0
2023-12-25	80.78	80.78	80.78	80.78	0
2023-12-22	80.78	80.78	80.78	80.78	170
2023-12-21	80.78	80.78	80.78	80.78	1,272
2023-12-20	80.78	80.78	80.78	80.78	270,462
2023-12-19	80.78	80.78	80.78	80.78	2,993
2023-12-18	80.78	80.78	80.78	80.78	698
2023-12-15	81.08	81.08	81.08	81.08	2,962
2023-12-14	82.85	82.85	82.85	82.85	6,220
2023-12-13	82.85	82.85	82.85	82.85	362
2023-12-12	82.85	82.85	82.85	82.85	1,305
2023-12-11	82.85	82.85	82.85	82.85	889
2023-12-08	82.85	82.85	82.85	82.85	309
2023-12-07	82.85	82.85	82.85	82.85	247
2023-12-06	82.85	82.85	82.85	82.85	1,194
2023-12-05	82.85	82.85	82.85	82.85	577
2023-12-04	82.85	82.85	82.85	82.85	290
2023-12-01	82.85	82.85	82.85	82.85	583
2023-11-30	82.85	82.85	82.85	82.85	1,079
2023-11-29	81.79	81.79	81.79	81.79	231
2023-11-28	81.79	81.79	81.79	81.79	583
2023-11-27	80.66	80.66	80.66	80.66	751
2023-11-24	80.66	80.66	80.66	80.66	2,653
2023-11-23	80.66	80.66	80.66	80.66	0
2023-11-22	80.66	80.66	80.66	80.66	1,404
2023-11-21	80.66	80.66	80.66	80.66	3,409
2023-11-20	80.66	80.66	80.66	80.66	532
2023-11-17	80.66	80.66	80.66	80.66	806
2023-11-16	80.66	80.66	80.66	80.66	312
2023-11-15	80.66	80.66	80.66	80.66	9,638
2023-11-14	80.95	80.95	80.95	80.95	1,135
2023-11-13	80.95	80.95	80.95	80.95	1,094
2023-11-10	80.95	80.95	80.95	80.95	2,000
2023-11-09	80.95	80.95	80.95	80.95	461
2023-11-08	80.95	80.95	80.95	80.95	578
2023-11-07	76.90	76.90	76.90	76.90	827
2023-11-06	76.90	76.90	76.90	76.90	76,711
2023-11-03	76.90	76.90	76.90	76.90	527
2023-11-02	76.90	76.90	76.90	76.90	1,145
2023-11-01	76.90	76.90	76.90	76.90	507
2023-10-31	76.90	76.90	76.90	76.90	275
2023-10-30	77.05	77.05	77.05	77.05	18
2023-10-27	77.05	77.05	77.05	77.05	2,463
2023-10-26	79.86	79.86	79.86	79.86	670
2023-10-25	79.86	79.86	79.86	79.86	2,578
2023-10-24	79.86	79.86	79.86	79.86	878
2023-10-23	79.86	79.86	79.86	79.86	516
2023-10-20	79.86	79.86	79.86	79.86	5,417
2023-10-19	79.86	79.86	79.86	79.86	2,517
2023-10-18	79.86	79.86	79.86	79.86	1,945
2023-10-17	79.86	79.86	79.86	79.86	403
2023-10-16	79.86	79.86	79.86	79.86	1,741
2023-10-13	79.86	79.86	79.86	79.86	1,116
2023-10-12	75.19	75.19	75.19	75.19	1,431
2023-10-11	75.19	75.19	75.19	75.19	2,138
2023-10-10	75.19	75.19	75.19	75.19	34,313
2023-10-09	75.19	75.19	75.19	75.19	644
2023-10-06	75.19	75.19	75.19	75.19	177
2023-10-05	75.19	75.19	75.19	75.19	650
2023-10-04	75.19	75.19	75.19	75.19	683
2023-10-03	76.44	76.44	76.44	76.44	278
2023-10-02	76.44	76.44	76.44	76.44	112
2023-09-29	76.44	76.44	76.44	76.44	1,008
2023-09-28	76.44	76.44	76.44	76.44	394
2023-09-27	76.44	76.44	76.44	76.44	9,245
2023-09-26	76.60	76.60	76.60	76.60	1,299
2023-09-25	76.60	76.60	76.60	76.60	613
2023-09-22	76.60	76.60	76.60	76.60	821
2023-09-21	76.60	76.60	76.60	76.60	1,423
2023-09-20	77.37	77.37	77.37	77.37	85,226
2023-09-19	77.72	77.72	77.72	77.72	612
2023-09-18	77.72	77.72	77.72	77.72	951
2023-09-15	77.72	77.72	77.72	77.72	873
2023-09-14	77.72	77.72	77.72	77.72	238
2023-09-13	76.14	76.14	76.14	76.14	616
2023-09-12	76.14	76.14	76.14	76.14	37,480
2023-09-11	75.32	75.32	75.32	75.32	4,413
2023-09-08	75.32	75.32	75.32	75.32	405
2023-09-07	75.32	75.32	75.32	75.32	327
2023-09-06	75.32	75.32	75.32	75.32	4,890
2023-09-05	75.32	75.32	75.32	75.32	2,194
2023-09-04	75.32	75.32	75.32	75.32	0
2023-09-01	75.32	75.32	75.32	75.32	192
2023-08-31	74.80	74.80	74.80	74.80	1,142
2023-08-30	74.80	74.80	74.80	74.80	123
2023-08-29	74.80	74.80	74.80	74.80	164,240
2023-08-28	74.16	74.16	74.16	74.16	0
2023-08-25	74.16	74.16	74.16	74.16	566
2023-08-24	74.16	74.16	74.16	74.16	2,510
2023-08-23	74.16	74.16	74.16	74.16	2,603
2023-08-22	74.16	74.16	74.16	74.16	151
2023-08-21	75.92	75.92	75.92	75.92	334
2023-08-18	75.92	75.92	75.92	75.92	629
2023-08-17	75.92	75.92	75.92	75.92	1,554
2023-08-16	75.92	75.92	75.92	75.92	97
2023-08-15	75.92	75.92	75.92	75.92	500
2023-08-14	76.98	76.98	76.98	76.98	165
2023-08-11	76.59	76.59	76.59	76.59	58,773
2023-08-10	76.59	76.59	76.59	76.59	90,403
2023-08-09	76.59	76.59	76.59	76.59	108,280
2023-08-08	76.59	76.59	76.59	76.59	2,099
2023-08-07	76.59	76.59	76.59	76.59	904
2023-08-04	76.59	76.59	76.59	76.59	664
2023-08-03	76.59	76.59	76.59	76.59	415
2023-08-02	72.15	72.15	72.15	72.15	1,502
2023-08-01	72.15	72.15	72.15	72.15	3,696
2023-07-31	72.15	72.15	72.15	72.15	160
2023-07-28	72.15	72.15	72.15	72.15	705
2023-07-27	72.76	72.76	72.76	72.76	1,153
2023-07-26	72.76	72.76	72.76	72.76	756
2023-07-25	72.76	72.76	72.76	72.76	590
2023-07-24	72.76	72.76	72.76	72.76	50
2023-07-21	69.91	69.91	69.91	69.91	855
2023-07-20	69.91	69.91	69.91	69.91	2,249
2023-07-19	69.91	69.91	69.91	69.91	869
2023-07-18	69.91	69.91	69.91	69.91	69
2023-07-17	69.91	69.91	69.91	69.91	659
2023-07-14	69.91	69.91	69.91	69.91	669
2023-07-13	69.91	69.91	69.91	69.91	4,501
2023-07-12	69.06	69.06	69.06	69.06	2,423
2023-07-11	69.06	69.06	69.06	69.06	861
2023-07-10	69.06	69.06	69.06	69.06	862
2023-07-07	69.06	69.06	69.06	69.06	3,224
2023-07-06	69.06	69.06	69.06	69.06	1,126
2023-07-05	69.06	69.06	69.06	69.06	404
2023-07-04	70.09	70.09	70.09	70.09	0
2023-07-03	70.09	70.09	70.09	70.09	581
2023-06-30	69.88	69.88	69.88	69.88	1,188
2023-06-29	69.88	69.88	69.88	69.88	1,266
2023-06-28	69.88	69.88	69.88	69.88	911
2023-06-27	69.88	69.88	69.88	69.88	2,837
2023-06-26	69.88	69.88	69.88	69.88	552
2023-06-23	69.88	69.88	69.88	69.88	2,454
2023-06-22	69.88	69.88	69.88	69.88	113,978
2023-06-21	69.88	69.88	69.88	69.88	451
2023-06-20	69.88	69.88	69.88	69.88	1,795
2023-06-19	69.88	69.88	69.88	69.88	322
2023-06-16	68.90	68.90	68.90	68.90	529
2023-06-15	68.90	68.90	68.90	68.90	1,119
2023-06-14	68.90	68.90	68.90	68.90	376
2023-06-13	68.90	68.90	68.90	68.90	452
2023-06-12	68.90	68.90	68.90	68.90	321
2023-06-09	63.76	63.76	63.76	63.76	557
2023-06-08	63.76	63.76	63.76	63.76	1,231
2023-06-07	63.76	63.76	63.76	63.76	454
2023-06-06	63.76	63.76	63.76	63.76	728
2023-06-05	63.76	63.76	63.76	63.76	995
2023-06-02	63.76	63.76	63.76	63.76	20,815
2023-06-01	63.76	63.76	63.76	63.76	606
2023-05-31	63.76	63.76	63.76	63.76	1,403
2023-05-30	63.76	63.76	63.76	63.76	838
2023-05-29	64.98	64.98	64.98	64.98	0
2023-05-26	64.98	64.98	64.98	64.98	1,235
2023-05-25	67.00	67.00	67.00	67.00	956
2023-05-24	67.00	67.00	67.00	67.00	2,755
2023-05-23	67.00	67.00	67.00	67.00	2,137
2023-05-22	67.00	67.00	67.00	67.00	74
2023-05-19	65.16	65.16	65.16	65.16	278
2023-05-18	65.16	65.16	65.16	65.16	731
2023-05-17	65.16	65.16	65.16	65.16	140,352
2023-05-16	66.67	66.67	66.67	66.67	192
2023-05-15	66.67	66.67	66.67	66.67	351
2023-05-12	68.00	68.00	68.00	68.00	27,202
2023-05-11	68.00	68.00	68.00	68.00	184
2023-05-10	68.00	68.00	68.00	68.00	718
2023-05-09	68.00	68.00	68.00	68.00	44
2023-05-08	68.14	68.14	68.14	68.14	0
2023-05-05	68.14	68.14	68.14	68.14	762
2023-05-04	66.03	66.03	66.03	66.03	363
2023-05-03	68.89	68.89	68.89	68.89	941
2023-05-02	66.71	66.71	66.71	66.71	1,085
2023-05-01	66.71	66.71	66.71	66.71	0
2023-04-28	66.71	66.71	66.71	66.71	718
2023-04-27	66.71	66.71	66.71	66.71	1,162
2023-04-26	66.71	66.71	66.71	66.71	248
2023-04-25	66.71	66.71	66.71	66.71	1,635
2023-04-24	66.79	66.79	66.79	66.79	356
2023-04-21	66.79	66.79	66.79	66.79	1,590
2023-04-20	66.79	66.79	66.79	66.79	241
2023-04-19	66.79	66.79	66.79	66.79	3,147
2023-04-18	66.79	66.79	66.79	66.79	1,279
2023-04-17	63.13	63.13	63.13	63.13	2,704
2023-04-14	63.13	63.13	63.13	63.13	3,150
2023-04-13	63.13	63.13	63.13	63.13	809
2023-04-12	63.13	63.13	63.13	63.13	669
2023-04-11	63.13	63.13	63.13	63.13	21,819
2023-04-10	65.10	65.10	65.10	65.10	0
2023-04-07	65.10	65.10	65.10	65.10	0
2023-04-06	65.10	65.10	65.10	65.10	602
2023-04-05	65.10	65.10	65.10	65.10	87
2023-04-04	65.10	65.10	65.10	65.10	80,893
2023-04-03	64.29	64.29	64.29	64.29	357
2023-03-31	64.29	64.29	64.29	64.29	373
2023-03-30	64.14	64.14	64.14	64.14	119
2023-03-29	62.88	62.88	62.88	62.88	517
2023-03-28	62.88	62.88	62.88	62.88	659
2023-03-27	62.88	62.88	62.88	62.88	252
2023-03-24	63.13	63.13	63.13	63.13	74
2023-03-23	64.02	64.02	64.02	64.02	10,793
2023-03-22	64.02	64.02	64.02	64.02	421
2023-03-21	63.35	63.35	63.35	63.35	1,744
2023-03-20	61.29	61.29	61.29	61.29	91
2023-03-17	64.35	64.35	64.35	64.35	21,056
2023-03-16	64.35	64.35	64.35	64.35	1,194
2023-03-15	64.35	64.35	64.35	64.35	3,107
2023-03-14	64.35	64.35	64.35	64.35	970
2023-03-13	64.35	64.35	64.35	64.35	197,095
2023-03-10	66.50	66.50	66.50	66.50	697
2023-03-09	66.50	66.50	66.50	66.50	194,866
2023-03-08	67.06	67.06	67.06	67.06	196,118
2023-03-07	68.20	68.20	68.20	68.20	1,233
2023-03-06	68.55	68.55	68.55	68.55	490
2023-03-03	67.52	67.52	67.52	67.52	201,371
2023-03-02	69.20	69.20	69.20	69.20	1,022
2023-03-01	69.20	69.20	69.20	69.20	1,424
2023-02-28	69.20	69.20	69.20	69.20	1,737
2023-02-27	69.20	69.20	69.20	69.20	774
2023-02-24	69.20	69.20	69.20	69.20	1,016
2023-02-23	69.20	69.20	69.20	69.20	669
2023-02-22	69.20	69.20	69.20	69.20	1,051
2023-02-21	69.20	69.20	69.20	69.20	1,384
2023-02-20	69.20	69.20	69.20	69.20	0
2023-02-17	69.01	69.01	69.01	69.01	226
2023-02-16	70.03	70.03	70.03	70.03	831
2023-02-15	70.03	70.03	70.03	70.03	0
2023-02-14	70.03	70.03	70.03	70.03	827
2023-02-13	70.03	70.03	70.03	70.03	3,722
2023-02-10	69.80	69.80	69.80	69.80	108
2023-02-09	69.36	69.36	69.36	69.36	583
2023-02-08	69.36	69.36	69.36	69.36	291
2023-02-07	69.36	69.36	69.36	69.36	3,596
2023-02-06	69.36	69.36	69.36	69.36	2,093
2023-02-03	72.43	72.43	72.43	72.43	1,008
2023-02-02	72.43	72.43	72.43	72.43	11,642
2023-02-01	72.43	72.43	72.43	72.43	5,538
2023-01-31	72.43	72.43	72.43	72.43	652
2023-01-30	72.63	72.63	72.63	72.63	868
2023-01-27	72.63	72.63	72.63	72.63	33
2023-01-26	72.63	72.63	72.63	72.63	316
2023-01-25	72.73	72.73	72.73	72.73	519
2023-01-24	71.97	71.97	71.97	71.97	219
2023-01-23	71.35	71.35	71.35	71.35	1,245
2023-01-20	70.74	70.74	70.74	70.74	4,626
2023-01-19	72.44	72.44	72.44	72.44	1,979
2023-01-18	72.44	72.44	72.44	72.44	104
2023-01-17	72.34	72.34	72.34	72.34	7,057
2023-01-16	71.73	71.73	71.73	71.73	0
2023-01-13	71.73	71.73	71.73	71.73	472
2023-01-12	71.73	71.73	71.73	71.73	1,059
2023-01-11	71.73	71.73	71.73	71.73	75
2023-01-10	72.08	72.08	72.08	72.08	272
2023-01-09	72.08	72.08	72.08	72.08	889
2023-01-06	72.08	72.08	72.08	72.08	987
2023-01-05	72.08	72.08	72.08	72.08	17
2023-01-04	72.08	72.08	72.08	72.08	37
2023-01-03	72.08	72.08	72.08	72.08	459
2023-01-02	71.46	71.46	71.46	71.46	0
2022-12-30	71.46	71.46	71.46	71.46	454
2022-12-29	71.46	71.46	71.46	71.46	188
2022-12-28	71.46	71.46	71.46	71.46	314
2022-12-27	71.46	71.46	71.46	71.46	0
2022-12-26	71.46	71.46	71.46	71.46	0
2022-12-23	71.46	71.46	71.46	71.46	96
2022-12-22	71.46	71.46	71.46	71.46	275
2022-12-21	70.66	70.66	70.66	70.66	231
2022-12-20	69.02	69.02	69.02	69.02	202
2022-12-19	69.02	69.02	69.02	69.02	718
2022-12-16	70.39	70.39	70.39	70.39	384
2022-12-15	70.39	70.39	70.39	70.39	194
2022-12-14	70.67	70.67	70.67	70.67	240
2022-12-13	69.76	69.76	69.76	69.76	1,186
2022-12-12	69.76	69.76	69.76	69.76	4,571
2022-12-09	71.20	71.20	71.20	71.20	355
2022-12-08	71.20	71.20	71.20	71.20	5,693
2022-12-07	70.99	70.99	70.99	70.99	814
2022-12-06	70.99	70.99	70.99	70.99	723
2022-12-05	72.18	72.18	72.18	72.18	41
2022-12-02	72.18	72.18	72.18	72.18	202
2022-12-01	72.18	72.18	72.18	72.18	354
2022-11-30	72.18	72.18	72.18	72.18	1,954
2022-11-29	72.18	72.18	72.18	72.18	273
2022-11-28	72.18	72.18	72.18	72.18	5,156
2022-11-25	72.74	72.74	72.74	72.74	162
2022-11-24	71.19	71.19	71.19	71.19	0
2022-11-23	71.19	71.19	71.19	71.19	144
2022-11-22	71.16	71.16	71.16	71.16	13,163
2022-11-21	71.16	71.16	71.16	71.16	347
2022-11-18	68.71	68.71	68.71	68.71	1,483
2022-11-17	68.71	68.71	68.71	68.71	545
2022-11-16	68.71	68.71	68.71	68.71	138
2022-11-15	68.71	68.71	68.71	68.71	336
2022-11-14	70.65	70.65	70.65	70.65	1,144
2022-11-11	69.46	69.46	69.46	69.46	231
2022-11-10	69.46	69.46	69.46	69.46	631
2022-11-09	69.46	69.46	69.46	69.46	455
2022-11-08	67.97	67.97	67.97	67.97	789
2022-11-07	67.24	67.24	67.24	67.24	210
2022-11-04	67.24	67.24	67.24	67.24	5
2022-11-03	67.24	67.24	67.24	67.24	10,290
2022-11-02	67.33	67.33	67.33	67.33	277
2022-11-01	65.97	65.97	65.97	65.97	431
2022-10-31	65.49	65.49	65.49	65.49	2,455
2022-10-28	61.40	61.40	61.40	61.40	1,203
2022-10-27	61.40	61.40	61.40	61.40	339
2022-10-26	61.40	61.40	61.40	61.40	2,458
2022-10-25	61.88	61.88	61.88	61.88	54
2022-10-24	59.80	59.80	59.80	59.80	1,255
2022-10-21	59.80	59.80	59.80	59.80	53
2022-10-20	60.19	60.19	60.19	60.19	46
2022-10-19	60.19	60.19	60.19	60.19	108
2022-10-18	58.10	58.10	58.10	58.10	1,457
2022-10-17	58.10	58.10	58.10	58.10	244
2022-10-14	58.10	58.10	58.10	58.10	1,081
2022-10-13	58.10	58.10	58.10	58.10	1,428
2022-10-12	58.10	58.10	58.10	58.10	15,009
2022-10-11	57.79	57.79	57.79	57.79	153
2022-10-10	57.79	57.79	57.79	57.79	60
2022-10-07	59.14	59.14	59.14	59.14	15,768
2022-10-06	57.21	57.21	57.21	57.21	308
2022-10-05	57.21	57.21	57.21	57.21	291
2022-10-04	57.21	57.21	57.21	57.21	674
2022-10-03	57.21	57.21	57.21	57.21	1,410
2022-09-30	57.21	57.21	57.21	57.21	4,605
2022-09-29	57.21	57.21	57.21	57.21	20
2022-09-28	56.57	56.57	56.57	56.57	60
2022-09-27	56.83	56.83	56.83	56.83	20,676
2022-09-26	60.53	60.53	60.53	60.53	52
2022-09-23	60.53	60.53	60.53	60.53	1,070
2022-09-22	60.53	60.53	60.53	60.53	20,883
2022-09-21	60.53	60.53	60.53	60.53	12,326
2022-09-20	60.01	60.01	60.01	60.01	1,330
2022-09-19	60.03	60.03	60.03	60.03	0
2022-09-16	60.03	60.03	60.03	60.03	55
2022-09-15	62.10	62.10	62.10	62.10	19
2022-09-14	62.10	62.10	62.10	62.10	101
2022-09-13	62.10	62.10	62.10	62.10	7,367
2022-09-12	62.10	62.10	62.10	62.10	55
2022-09-09	62.10	62.10	62.10	62.10	6,039
2022-09-08	61.30	61.30	61.30	61.30	125
2022-09-07	59.52	59.52	59.52	59.52	117
2022-09-06	59.52	59.52	59.52	59.52	3
2022-09-05	59.52	59.52	59.52	59.52	0
2022-09-02	59.52	59.52	59.52	59.52	90
2022-09-01	63.86	63.86	63.86	63.86	349
2022-08-31	63.86	63.86	63.86	63.86	3,038
2022-08-30	63.86	63.86	63.86	63.86	242
2022-08-29	63.86	63.86	63.86	63.86	0
2022-08-26	63.86	63.86	63.86	63.86	620
2022-08-25	63.86	63.86	63.86	63.86	636
2022-08-24	63.86	63.86	63.86	63.86	102
2022-08-23	63.86	63.86	63.86	63.86	0
2022-08-22	63.86	63.86	63.86	63.86	168
2022-08-19	63.86	63.86	63.86	63.86	2
2022-08-18	63.86	63.86	63.86	63.86	201
2022-08-17	63.86	63.86	63.86	63.86	63
2022-08-16	63.65	63.65	63.65	63.65	0
2022-08-15	63.65	63.65	63.65	63.65	0
2022-08-12	63.65	63.65	63.65	63.65	2,238
2022-08-11	59.67	59.67	59.67	59.67	102
2022-08-10	59.67	59.67	59.67	59.67	12
2022-08-09	59.67	59.67	59.67	59.67	200
2022-08-08	59.67	59.67	59.67	59.67	100
2022-08-05	59.67	59.67	59.67	59.67	143
2022-08-04	54.83	54.83	54.83	54.83	9
2022-08-03	54.83	54.83	54.83	54.83	11,801
2022-08-02	54.83	54.83	54.83	54.83	1,467
2022-08-01	54.83	54.83	54.83	54.83	110
2022-07-29	54.83	54.83	54.83	54.83	956
2022-07-28	54.83	54.83	54.83	54.83	18
2022-07-27	54.83	54.83	54.83	54.83	27
2022-07-26	54.83	54.83	54.83	54.83	0
2022-07-25	54.83	54.83	54.83	54.83	0
2022-07-22	54.83	54.83	54.83	54.83	126
2022-07-21	54.83	54.83	54.83	54.83	100
2022-07-20	54.83	54.83	54.83	54.83	0
2022-07-19	54.83	54.83	54.83	54.83	22
2022-07-18	55.77	55.77	55.77	55.77	79
2022-07-15	55.77	55.77	55.77	55.77	10
2022-07-14	55.77	55.77	55.77	55.77	1,827
2022-07-13	55.77	55.77	55.77	55.77	9
2022-07-12	55.77	55.77	55.77	55.77	12
2022-07-11	56.07	56.07	56.07	56.07	3,690
2022-07-08	55.33	55.33	55.33	55.33	13
2022-07-07	55.33	55.33	55.33	55.33	0
2022-07-06	55.33	55.33	55.33	55.33	1
2022-07-05	55.33	55.33	55.33	55.33	396
2022-07-04	55.33	55.33	55.33	55.33	0
2022-07-01	55.33	55.33	55.33	55.33	0
2022-06-30	54.67	54.67	54.67	54.67	52
2022-06-29	53.96	53.96	53.96	53.96	120
2022-06-28	53.96	53.96	53.96	53.96	0
2022-06-27	53.96	53.96	53.96	53.96	108
2022-06-24	53.96	53.96	53.96	53.96	11
2022-06-23	53.96	53.96	53.96	53.96	100
2022-06-22	53.01	53.01	53.01	53.01	10
2022-06-21	53.01	53.01	53.01	53.01	0
2022-06-20	53.01	53.01	53.01	53.01	0
2022-06-17	53.01	53.01	53.01	53.01	122
2022-06-16	54.72	54.72	54.72	54.72	9
2022-06-15	54.72	54.72	54.72	54.72	6
2022-06-14	54.72	54.72	54.72	54.72	100
2022-06-13	54.72	54.72	54.72	54.72	256
2022-06-10	58.72	58.72	58.72	58.72	0
2022-06-09	58.72	58.72	58.72	58.72	115
2022-06-08	59.63	59.63	59.63	59.63	275
2022-06-07	59.16	59.16	59.16	59.16	65
2022-06-06	59.16	59.16	59.16	59.16	4,154
2022-06-03	59.79	59.79	59.79	59.79	0
2022-06-02	59.79	59.79	59.79	59.79	0
2022-06-01	59.79	59.79	59.79	59.79	118
2022-05-31	59.79	59.79	59.79	59.79	450
2022-05-30	60.05	60.05	60.05	60.05	0
2022-05-27	60.05	60.05	60.05	60.05	436
2022-05-26	56.78	56.78	56.78	56.78	400
2022-05-25	56.78	56.78	56.78	56.78	0
2022-05-24	56.78	56.78	56.78	56.78	0
2022-05-23	54.75	54.75	54.75	54.75	302
2022-05-20	55.32	55.32	55.32	55.32	10
2022-05-19	55.32	55.32	55.32	55.32	111
2022-05-18	57.24	57.24	57.24	57.24	248,899
2022-05-17	56.28	56.28	56.28	56.28	0
2022-05-16	56.28	56.28	56.28	56.28	0
2022-05-13	56.11	56.11	56.11	56.11	2
2022-05-12	56.96	56.96	56.96	56.96	297
2022-05-11	58.02	58.02	58.02	58.02	6,600
2022-05-10	58.35	58.35	58.35	58.35	405
2022-05-09	58.35	58.35	58.35	58.35	89
2022-05-06	58.35	58.35	58.35	58.35	2
2022-05-05	58.35	58.35	58.35	58.35	510
2022-05-04	58.35	58.35	58.35	58.35	77
2022-05-03	57.73	57.73	57.73	57.73	239
2022-05-02	58.74	58.74	58.74	58.74	0
2022-04-29	58.74	58.74	58.74	58.74	119
2022-04-28	58.74	58.74	58.74	58.74	371
2022-04-27	64.80	64.80	64.80	64.80	201
2022-04-26	64.80	64.80	64.80	64.80	36
2022-04-25	64.80	64.80	64.80	64.80	799
2022-04-22	64.80	64.80	64.80	64.80	1,678
2022-04-21	64.80	64.80	64.80	64.80	394
2022-04-20	64.80	64.80	64.80	64.80	8,093
2022-04-19	64.80	64.80	64.80	64.80	97
2022-04-18	64.80	64.80	64.80	64.80	0
2022-04-15	64.80	64.80	64.80	64.80	0
2022-04-14	64.80	64.80	64.80	64.80	134
2022-04-13	64.80	64.80	64.80	64.80	120
2022-04-12	65.19	65.19	65.19	65.19	5
2022-04-11	65.38	65.38	65.38	65.38	678
2022-04-08	65.38	65.38	65.38	65.38	9
2022-04-07	64.89	64.89	64.89	64.89	234,228
2022-04-06	64.95	64.95	64.95	64.95	165
2022-04-05	64.95	64.95	64.95	64.95	68
2022-04-04	64.95	64.95	64.95	64.95	9
2022-04-01	64.95	64.95	64.95	64.95	5,411
2022-03-31	65.41	65.41	65.41	65.41	270
2022-03-30	65.11	65.11	65.11	65.11	36
2022-03-29	65.28	65.28	65.28	65.28	17
2022-03-28	65.30	65.30	65.30	65.30	111
2022-03-25	64.39	64.39	64.39	64.39	0
2022-03-24	64.39	64.39	64.39	64.39	10
2022-03-23	64.46	64.46	64.46	64.46	10
2022-03-22	64.23	64.23	64.23	64.23	27
2022-03-21	63.12	63.12	63.12	63.12	1,702
2022-03-18	62.90	62.90	62.90	62.90	27
2022-03-17	60.66	60.66	60.66	60.66	0
2022-03-16	60.66	60.66	60.66	60.66	0
2022-03-15	60.66	60.66	60.66	60.66	20
2022-03-14	60.66	60.66	60.66	60.66	40
2022-03-11	60.66	60.66	60.66	60.66	5
2022-03-10	60.39	60.39	60.39	60.39	69
2022-03-09	59.23	59.23	59.23	59.23	212
2022-03-08	59.22	59.22	59.22	59.22	105
2022-03-07	59.22	59.22	59.22	59.22	124
2022-03-04	59.62	59.62	59.62	59.62	0
2022-03-03	59.62	59.62	59.62	59.62	0
2022-03-02	59.62	59.62	59.62	59.62	549
2022-03-01	59.62	59.62	59.62	59.62	558
2022-02-28	59.62	59.62	59.62	59.62	270
2022-02-25	59.62	59.62	59.62	59.62	234,201
2022-02-24	60.43	60.43	60.43	60.43	6,634
2022-02-23	65.97	65.97	65.97	65.97	5,865
2022-02-22	65.97	65.97	65.97	65.97	608
2022-02-21	65.97	65.97	65.97	65.97	0
2022-02-18	65.97	65.97	65.97	65.97	710
2022-02-17	65.97	65.97	65.97	65.97	27
2022-02-16	65.97	65.97	65.97	65.97	30
2022-02-15	65.97	65.97	65.97	65.97	0
2022-02-14	65.97	65.97	65.97	65.97	9,636
2022-02-11	65.97	65.97	65.97	65.97	822
2022-02-10	66.04	66.04	66.04	66.04	985
2022-02-09	66.04	66.04	66.04	66.04	18
2022-02-08	64.69	64.69	64.69	64.69	0
2022-02-07	64.69	64.69	64.69	64.69	391
2022-02-04	63.69	63.69	63.69	63.69	641
2022-02-03	63.69	63.69	63.69	63.69	40
2022-02-02	62.89	62.89	62.89	62.89	20
2022-02-01	62.82	62.82	62.82	62.82	8,108
2022-01-31	62.56	62.56	62.56	62.56	1,630
2022-01-28	62.56	62.56	62.56	62.56	63
2022-01-27	62.56	62.56	62.56	62.56	12,470
2022-01-26	62.56	62.56	62.56	62.56	195
2022-01-25	61.43	61.43	61.43	61.43	0
2022-01-24	61.43	61.43	61.43	61.43	1,134
2022-01-21	61.43	61.43	61.43	61.43	844
2022-01-20	64.06	64.06	64.06	64.06	0
2022-01-19	64.06	64.06	64.06	64.06	14
2022-01-18	64.06	64.06	64.06	64.06	175
2022-01-17	64.06	64.06	64.06	64.06	0
2022-01-14	63.79	63.79	63.79	63.79	45
2022-01-13	63.79	63.79	63.79	63.79	25
2022-01-12	63.05	63.05	63.05	63.05	1,257
2022-01-11	63.05	63.05	63.05	63.05	6
2022-01-10	63.05	63.05	63.05	63.05	316
2022-01-07	61.28	61.28	61.28	61.28	241
2022-01-06	60.89	60.89	60.89	60.89	511
2022-01-05	60.88	60.88	60.88	60.88	1,195
2022-01-04	58.93	58.93	58.93	58.93	588
2022-01-03	58.93	58.93	58.93	58.93	0
2021-12-31	58.93	58.93	58.93	58.93	3
2021-12-30	58.93	58.93	58.93	58.93	8
2021-12-29	57.97	57.97	57.97	57.97	601
2021-12-28	56.84	56.84	56.84	56.84	0
2021-12-27	56.84	56.84	56.84	56.84	0
2021-12-24	56.84	56.84	56.84	56.84	0
2021-12-23	56.84	56.84	56.84	56.84	20
2021-12-22	56.84	56.84	56.84	56.84	0
2021-12-21	56.99	56.99	56.99	56.99	0
2021-12-20	56.99	56.99	56.99	56.99	636
2021-12-17	56.99	56.99	56.99	56.99	777
2021-12-16	57.86	57.86	57.86	57.86	1,066
2021-12-15	57.16	57.16	57.16	57.16	0
2021-12-14	57.25	57.25	57.25	57.25	58
2021-12-13	57.25	57.25	57.25	57.25	216
2021-12-10	57.70	57.70	57.70	57.70	505
2021-12-09	56.28	56.28	56.28	56.28	0
2021-12-08	56.28	56.28	56.28	56.28	40
2021-12-07	56.28	56.28	56.28	56.28	91
2021-12-06	55.58	55.58	55.58	55.58	2
2021-12-03	54.65	54.65	54.65	54.65	40
2021-12-02	54.65	54.65	54.65	54.65	117
2021-12-01	54.14	54.14	54.14	54.14	114
2021-11-30	57.01	57.01	57.01	57.01	13,964
2021-11-29	57.01	57.01	57.01	57.01	0
2021-11-26	57.01	57.01	57.01	57.01	7,016
2021-11-25	57.01	57.01	57.01	57.01	0
2021-11-24	56.00	56.00	56.00	56.00	91
2021-11-23	56.00	56.00	56.00	56.00	0
2021-11-22	56.00	56.00	56.00	56.00	24
2021-11-19	56.00	56.00	56.00	56.00	20
2021-11-18	56.00	56.00	56.00	56.00	2,089
2021-11-17	56.00	56.00	56.00	56.00	206,213
2021-11-16	56.00	56.00	56.00	56.00	611
2021-11-15	56.00	56.00	56.00	56.00	100
2021-11-12	56.00	56.00	56.00	56.00	11
2021-11-11	56.00	56.00	56.00	56.00	1,552
2021-11-10	56.26	56.26	56.26	56.26	51
2021-11-09	56.54	56.54	56.54	56.54	20
2021-11-08	56.54	56.54	56.54	56.54	72
2021-11-05	54.74	54.74	54.74	54.74	210
2021-11-04	54.74	54.74	54.74	54.74	981
2021-11-03	54.74	54.74	54.74	54.74	397
2021-11-02	54.74	54.74	54.74	54.74	712
2021-11-01	56.76	56.76	56.76	56.76	74
2021-10-29	56.76	56.76	56.76	56.76	230
2021-10-28	56.76	56.76	56.76	56.76	422
2021-10-27	56.12	56.12	56.12	56.12	1,494
2021-10-26	56.12	56.12	56.12	56.12	572
2021-10-25	56.12	56.12	56.12	56.12	0
2021-10-22	56.12	56.12	56.12	56.12	45
2021-10-21	55.91	55.91	55.91	55.91	6
2021-10-20	55.16	55.16	55.16	55.16	120
2021-10-19	55.16	55.16	55.16	55.16	61
2021-10-18	55.35	55.35	55.35	55.35	4
2021-10-15	55.35	55.35	55.35	55.35	300
2021-10-14	54.48	54.48	54.48	54.48	11
2021-10-13	54.48	54.48	54.48	54.48	0
2021-10-12	54.16	54.16	54.16	54.16	317
2021-10-11	54.16	54.16	54.16	54.16	0
2021-10-08	54.16	54.16	54.16	54.16	0
2021-10-07	53.39	53.39	53.39	53.39	29
2021-10-06	53.39	53.39	53.39	53.39	206
2021-10-05	53.39	53.39	53.39	53.39	72
2021-10-04	53.39	53.39	53.39	53.39	58
2021-10-01	53.39	53.39	53.39	53.39	42
2021-09-30	53.39	53.39	53.39	53.39	55
2021-09-29	53.39	53.39	53.39	53.39	26
2021-09-28	53.40	53.40	53.40	53.40	972
2021-09-27	53.61	53.61	53.61	53.61	108
2021-09-24	52.39	52.39	52.39	52.39	0
2021-09-23	51.88	51.88	51.88	51.88	120
2021-09-22	52.21	52.21	52.21	52.21	371
2021-09-21	52.74	52.74	52.74	52.74	20
2021-09-20	52.74	52.74	52.74	52.74	743
2021-09-17	54.40	54.40	54.40	54.40	47,371
2021-09-16	54.76	54.76	54.76	54.76	147
2021-09-15	54.61	54.61	54.61	54.61	28
2021-09-14	54.90	54.90	54.90	54.90	59
2021-09-13	56.04	56.04	56.04	56.04	283
2021-09-10	56.04	56.04	56.04	56.04	70
2021-09-09	56.04	56.04	56.04	56.04	6
2021-09-08	56.04	56.04	56.04	56.04	20
2021-09-07	56.04	56.04	56.04	56.04	100
2021-09-06	55.77	55.77	55.77	55.77	0
2021-09-03	56.68	56.68	56.68	56.68	307
2021-09-02	56.68	56.68	56.68	56.68	73
2021-09-01	56.68	56.68	56.68	56.68	0
2021-08-31	56.40	56.40	56.40	56.40	0
2021-08-30	56.40	56.40	56.40	56.40	0
2021-08-27	56.40	56.40	56.40	56.40	3
2021-08-26	55.92	55.92	55.92	55.92	182
2021-08-25	55.92	55.92	55.92	55.92	22
2021-08-24	55.92	55.92	55.92	55.92	363
2021-08-23	55.92	55.92	55.92	55.92	326
2021-08-20	55.92	55.92	55.92	55.92	111
2021-08-19	56.95	56.95	56.95	56.95	1,907
2021-08-18	56.95	56.95	56.95	56.95	720
2021-08-17	56.95	56.95	56.95	56.95	2,680
2021-08-16	56.95	56.95	56.95	56.95	1
2021-08-13	56.95	56.95	56.95	56.95	414
2021-08-12	56.95	56.95	56.95	56.95	19
2021-08-11	56.97	56.97	56.97	56.97	119
2021-08-10	55.78	55.78	55.78	55.78	908
2021-08-09	55.78	55.78	55.78	55.78	282
2021-08-06	55.20	55.20	55.20	55.20	73
2021-08-05	54.81	54.81	54.81	54.81	24
2021-08-04	55.16	55.16	55.16	55.16	24
2021-08-03	55.16	55.16	55.16	55.16	249,211
2021-08-02	55.16	55.16	55.16	55.16	310
2021-07-30	53.79	53.79	53.79	53.79	11
2021-07-29	53.79	53.79	53.79	53.79	31
2021-07-28	54.14	54.14	54.14	54.14	98
2021-07-27	53.70	53.70	53.70	53.70	0
2021-07-26	53.88	53.88	53.88	53.88	29
2021-07-23	53.88	53.88	53.88	53.88	3
2021-07-22	53.88	53.88	53.88	53.88	0
2021-07-21	52.98	52.98	52.98	52.98	7
2021-07-20	53.26	53.26	53.26	53.26	249
2021-07-19	53.26	53.26	53.26	53.26	937
2021-07-16	53.26	53.26	53.26	53.26	7
2021-07-15	53.26	53.26	53.26	53.26	51
2021-07-14	53.26	53.26	53.26	53.26	150
2021-07-13	53.26	53.26	53.26	53.26	120
2021-07-12	53.31	53.31	53.31	53.31	673
2021-07-09	53.02	53.02	53.02	53.02	36
2021-07-08	53.02	53.02	53.02	53.02	886
2021-07-07	53.27	53.27	53.27	53.27	130
2021-07-06	53.44	53.44	53.44	53.44	310
2021-07-05	53.77	53.77	53.77	53.77	0
2021-07-02	53.77	53.77	53.77	53.77	266
2021-07-01	53.37	53.37	53.37	53.37	68
2021-06-30	53.37	53.37	53.37	53.37	21
2021-06-29	53.37	53.37	53.37	53.37	58
2021-06-28	54.22	54.22	54.22	54.22	122
2021-06-25	53.42	53.42	53.42	53.42	311
2021-06-24	52.84	52.84	52.84	52.84	729
2021-06-23	52.88	52.88	52.88	52.88	498
2021-06-22	52.88	52.88	52.88	52.88	389
2021-06-21	52.44	52.44	52.44	52.44	990
2021-06-18	52.80	52.80	52.80	52.80	23,374
2021-06-17	55.40	55.40	55.40	55.40	260
2021-06-16	55.40	55.40	55.40	55.40	45
2021-06-15	55.43	55.43	55.43	55.43	2
2021-06-14	56.20	56.20	56.20	56.20	12,715
2021-06-11	56.20	56.20	56.20	56.20	30
2021-06-10	56.91	56.91	56.91	56.91	210
2021-06-09	56.91	56.91	56.91	56.91	374
2021-06-08	56.72	56.72	56.72	56.72	352
2021-06-07	56.72	56.72	56.72	56.72	239
2021-06-04	56.72	56.72	56.72	56.72	200
2021-06-03	57.01	57.01	57.01	57.01	62
2021-06-02	56.93	56.93	56.93	56.93	162
2021-06-01	56.82	56.82	56.82	56.82	3,339
2021-05-28	56.82	56.82	56.82	56.82	11
2021-05-27	56.29	56.29	56.29	56.29	1,557
2021-05-26	56.29	56.29	56.29	56.29	80
2021-05-25	56.29	56.29	56.29	56.29	550
2021-05-24	56.29	56.29	56.29	56.29	0
2021-05-21	56.29	56.29	56.29	56.29	402
2021-05-20	56.40	56.40	56.40	56.40	0
2021-05-19	56.40	56.40	56.40	56.40	50
2021-05-18	56.40	56.40	56.40	56.40	30
2021-05-17	55.22	55.22	55.22	55.22	5,466
2021-05-14	55.22	55.22	55.22	55.22	75
2021-05-13	55.22	55.22	55.22	55.22	0
2021-05-12	55.22	55.22	55.22	55.22	235
2021-05-11	55.39	55.39	55.39	55.39	158
2021-05-10	56.18	56.18	56.18	56.18	121
2021-05-07	56.18	56.18	56.18	56.18	110
2021-05-06	54.89	54.89	54.89	54.89	90
2021-05-05	54.89	54.89	54.89	54.89	150
2021-05-04	54.07	54.07	54.07	54.07	8
2021-04-30	53.56	53.56	53.56	53.56	644
2021-04-29	53.56	53.56	53.56	53.56	0
2021-04-28	53.56	53.56	53.56	53.56	5,860
2021-04-27	53.68	53.68	53.68	53.68	60
2021-04-26	53.82	53.82	53.82	53.82	805
2021-04-23	52.59	52.59	52.59	52.59	53
2021-04-22	52.59	52.59	52.59	52.59	0
2021-04-21	52.59	52.59	52.59	52.59	10
2021-04-20	52.80	52.80	52.80	52.80	1,600
2021-04-19	52.80	52.80	52.80	52.80	116
2021-04-16	53.14	53.14	53.14	53.14	119
2021-04-15	52.29	52.29	52.29	52.29	1
2021-04-14	52.29	52.29	52.29	52.29	92
2021-04-13	52.42	52.42	52.42	52.42	1,147
2021-04-12	52.00	52.00	52.00	52.00	12
2021-04-09	51.56	51.56	51.56	51.56	14
2021-04-08	51.56	51.56	51.56	51.56	40
2021-04-07	51.56	51.56	51.56	51.56	0
2021-04-06	51.56	51.56	51.56	51.56	719
2021-04-01	51.56	51.56	51.56	51.56	80
2021-03-31	51.56	51.56	51.56	51.56	65
2021-03-30	51.56	51.56	51.56	51.56	43
2021-03-29	51.56	51.56	51.56	51.56	1
2021-03-26	49.90	49.90	49.90	49.90	2
2021-03-25	49.90	49.90	49.90	49.90	16
2021-03-24	50.64	50.64	50.64	50.64	30
2021-03-23	50.64	50.64	50.64	50.64	160
2021-03-22	50.87	50.87	50.87	50.87	789
2021-03-19	51.31	51.31	51.31	51.31	420
2021-03-18	51.84	51.84	51.84	51.84	751
2021-03-17	51.84	51.84	51.84	51.84	0
2021-03-16	51.84	51.84	51.84	51.84	101
2021-03-15	51.84	51.84	51.84	51.84	450
2021-03-12	50.64	50.64	50.64	50.64	230
2021-03-11	50.64	50.64	50.64	50.64	3,797
2021-03-10	50.62	50.62	50.62	50.62	1,350
2021-03-09	49.64	49.64	49.64	49.64	543
2021-03-08	48.40	48.40	48.40	48.40	7,194
2021-03-05	48.40	48.40	48.40	48.40	35
2021-03-04	48.35	48.35	48.35	48.35	1,279
2021-03-03	48.64	48.64	48.64	48.64	485
2021-03-02	48.72	48.72	48.72	48.72	679
2021-03-01	47.89	47.89	47.89	47.89	31
2021-02-26	49.51	49.51	49.51	49.51	1
2021-02-25	49.51	49.51	49.51	49.51	80
2021-02-24	48.35	48.35	48.35	48.35	7
2021-02-23	48.35	48.35	48.35	48.35	51
2021-02-22	48.35	48.35	48.35	48.35	1,333
2021-02-19	47.92	47.92	47.92	47.92	429
2021-02-18	47.04	47.04	47.04	47.04	0
2021-02-17	47.00	47.00	47.00	47.00	0
2021-02-16	47.00	47.00	47.00	47.00	920
2021-02-15	47.02	47.02	47.02	47.02	0
2021-02-12	47.02	47.02	47.02	47.02	51
2021-02-11	46.69	46.69	46.69	46.69	167
2021-02-10	46.25	46.25	46.25	46.25	190
2021-02-09	45.45	45.45	45.45	45.45	11
2021-02-08	45.45	45.45	45.45	45.45	119,640
2021-02-05	46.05	46.05	46.05	46.05	164
2021-02-04	45.89	45.89	45.89	45.89	0
2021-02-03	45.61	45.61	45.61	45.61	0
2021-02-02	45.61	45.61	45.61	45.61	31
2021-02-01	45.18	45.18	45.18	45.18	1
2021-01-29	46.12	46.12	46.12	46.12	457
2021-01-28	45.85	45.85	45.85	45.85	7
2021-01-27	45.85	45.85	45.85	45.85	116
2021-01-26	46.57	46.57	46.57	46.57	33
2021-01-25	46.63	46.63	46.63	46.63	2
2021-01-22	46.63	46.63	46.63	46.63	12
2021-01-21	47.06	47.06	47.06	47.06	207
2021-01-20	46.93	46.93	46.93	46.93	204
2021-01-19	46.93	46.93	46.93	46.93	1,515
2021-01-18	46.46	46.46	46.46	46.46	0
2021-01-15	46.46	46.46	46.46	46.46	175
2021-01-14	46.46	46.46	46.46	46.46	298
2021-01-13	46.18	46.18	46.18	46.18	147
2021-01-12	44.79	44.79	44.79	44.79	245
2021-01-11	44.79	44.79	44.79	44.79	35
2021-01-08	44.71	44.71	44.71	44.71	25
2021-01-07	43.24	43.24	43.24	43.24	0
2021-01-06	43.24	43.24	43.24	43.24	119,580
2021-01-05	43.24	43.24	43.24	43.24	40
2021-01-04	44.34	44.34	44.34	44.34	295
2020-12-31	43.70	43.70	43.70	43.70	0
2020-12-30	43.70	43.70	43.70	43.70	0
2020-12-29	43.70	43.70	43.70	43.70	0
2020-12-24	43.70	43.70	43.70	43.70	0
2020-12-23	43.70	43.70	43.70	43.70	379
2020-12-22	43.59	43.59	43.59	43.59	0
2020-12-21	43.14	43.14	43.14	43.14	1,775
2020-12-18	44.40	44.40	44.40	44.40	0
2020-12-17	44.40	44.40	44.40	44.40	232
2020-12-16	44.87	44.87	44.87	44.87	0
2020-12-15	44.88	44.88	44.88	44.88	0
2020-12-14	44.88	44.88	44.88	44.88	0
2020-12-11	44.88	44.88	44.88	44.88	619
2020-12-10	45.28	45.28	45.28	45.28	0
2020-12-09	45.28	45.28	45.28	45.28	0
2020-12-08	45.28	45.28	45.28	45.28	29
2020-12-07	46.06	46.06	46.06	46.06	5,171
2020-12-04	45.31	45.31	45.31	45.31	0
2020-12-03	45.31	45.31	45.31	45.31	0
2020-12-02	44.70	44.70	44.70	44.70	0
2020-12-01	43.93	43.93	43.93	43.93	0
2020-11-30	45.47	45.47	45.47	45.47	0
2020-11-27	45.35	45.35	45.35	45.35	8,736
2020-11-26	45.35	45.35	45.35	45.35	0
2020-11-25	45.35	45.35	45.35	45.35	103
2020-11-24	44.33	44.33	44.33	44.33	0
2020-11-23	44.33	44.33	44.33	44.33	148
2020-11-20	42.58	42.58	42.58	42.58	1,512
2020-11-19	42.58	42.58	42.58	42.58	150
2020-11-18	42.58	42.58	42.58	42.58	0
2020-11-17	42.58	42.58	42.58	42.58	70
2020-11-16	40.88	40.88	40.88	40.88	600
2020-11-13	40.88	40.88	40.88	40.88	0
2020-11-12	40.88	40.88	40.88	40.88	20,650
2020-11-11	37.37	37.37	37.37	37.37	0
2020-11-10	37.37	37.37	37.37	37.37	0
2020-11-09	37.37	37.37	37.37	37.37	0
2020-11-06	36.48	36.48	36.48	36.48	0
2020-11-05	36.48	36.48	36.48	36.48	16
2020-11-04	36.09	36.09	36.09	36.09	0
2020-11-03	36.09	36.09	36.09	36.09	179
2020-11-02	34.21	34.21	34.21	34.21	0
2020-10-30	34.21	34.21	34.21	34.21	157
2020-10-29	34.21	34.21	34.21	34.21	282
2020-10-28	37.66	37.66	37.66	37.66	0
2020-10-27	37.66	37.66	37.66	37.66	0
2020-10-26	37.66	37.66	37.66	37.66	0
2020-10-23	37.66	37.66	37.66	37.66	0
2020-10-22	37.66	37.66	37.66	37.66	0
2020-10-21	37.66	37.66	37.66	37.66	0
2020-10-20	37.66	37.66	37.66	37.66	0
2020-10-19	37.66	37.66	37.66	37.66	0
2020-10-16	37.66	37.66	37.66	37.66	0
2020-10-15	37.66	37.66	37.66	37.66	0
2020-10-14	37.66	37.66	37.66	37.66	0
2020-10-13	37.66	37.66	37.66	37.66	9
2020-10-12	37.37	37.37	37.37	37.37	110
2020-10-09	37.37	37.37	37.37	37.37	0
2020-10-08	37.37	37.37	37.37	37.37	0
2020-10-07	37.37	37.37	37.37	37.37	10
2020-10-06	37.67	37.67	37.67	37.67	123
2020-10-05	35.94	35.94	35.94	35.94	0
2020-10-02	35.94	35.94	35.94	35.94	57
2020-10-01	35.74	35.74	35.74	35.74	0
2020-09-30	35.74	35.74	35.74	35.74	0
2020-09-29	35.74	35.74	35.74	35.74	0
2020-09-28	35.74	35.74	35.74	35.74	0
2020-09-25	37.80	37.80	37.80	37.80	0
2020-09-24	37.80	37.80	37.80	37.80	20
2020-09-23	37.80	37.80	37.80	37.80	0
2020-09-22	37.80	37.80	37.80	37.80	0
2020-09-21	37.80	37.80	37.80	37.80	1,736
2020-09-18	37.62	37.62	37.62	37.62	0
2020-09-17	36.90	36.90	36.90	36.90	0
2020-09-16	36.90	36.90	36.90	36.90	0
2020-09-15	36.90	36.90	36.90	36.90	0
2020-09-14	36.90	36.90	36.90	36.90	418
2020-09-11	37.82	37.82	37.82	37.82	0
2020-04-03	31.47	31.47	31.47	31.47	0
2020-04-02	31.47	31.47	31.47	31.47	0
2020-04-01	31.47	31.47	31.47	31.47	14

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