American Airlin Share History

American Airlin Share Price history. The following table shows end-of-day data 0HE6 historical share prices for American Airlin, 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.

0HE6.L
Share Price 0HE6.L
Charts 0HE6.L
Trades 0HE6.L
History Compare
0HE6.L 0HE6.L
Share News 0HE6.L
RNS 0HE6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	13.74	13.74	13.40	13.74	64,337
2024-05-01	13.50	13.50	13.16	13.50	21,726
2024-04-30	13.99	13.99	13.64	13.76	99,827
2024-04-29	13.79	13.79	13.45	13.79	35,034
2024-04-26	14.07	14.08	13.66	13.66	56,500
2024-04-25	14.09	14.65	13.54	13.95	106,385
2024-04-24	14.35	14.35	13.99	14.14	138,674
2024-04-23	14.61	14.61	13.96	14.16	59,984
2024-04-22	14.17	14.39	13.82	14.39	90,386
2024-04-19	13.81	14.25	13.45	14.25	478,481
2024-04-18	13.90	14.23	13.55	14.23	78,107
2024-04-17	13.31	13.51	12.98	13.51	109,298
2024-04-16	13.03	13.03	12.70	12.93	29,649
2024-04-15	13.20	13.33	12.87	13.12	78,703
2024-04-12	13.67	13.68	13.07	13.07	41,229
2024-04-11	13.49	13.57	13.15	13.57	29,399
2024-04-10	14.05	14.31	13.69	13.84	54,866
2024-04-09	14.05	14.05	13.70	14.05	34,584
2024-04-08	13.78	14.00	13.44	14.00	120,287
2024-04-05	13.93	13.94	13.58	13.94	23,977
2024-04-04	14.29	14.29	13.93	14.26	67,209
2024-04-03	14.45	14.45	14.09	14.41	23,906
2024-04-02	15.35	15.35	14.65	14.65	59,035
2024-04-01	15.31	15.31	15.31	15.31	0
2024-03-29	15.31	15.31	15.31	15.31	0
2024-03-28	15.31	15.31	14.93	15.31	16,336
2024-03-27	14.86	15.09	14.49	15.09	31,164
2024-03-26	14.87	15.09	14.50	15.09	19,909
2024-03-25	14.65	14.74	14.28	14.74	22,133
2024-03-22	14.75	14.75	14.38	14.75	33,386
2024-03-21	14.65	14.65	14.28	14.65	54,555
2024-03-20	14.01	14.22	13.66	14.22	65,876
2024-03-19	14.13	14.13	13.77	13.92	30,684
2024-03-18	13.92	14.13	13.57	14.13	37,983
2024-03-15	13.89	14.08	13.54	14.08	21,336
2024-03-14	14.07	14.07	13.71	13.85	8,576
2024-03-13	13.93	14.16	13.58	14.16	34,367
2024-03-12	14.64	14.64	13.95	14.16	49,515
2024-03-11	14.80	14.80	14.43	14.45	20,255
2024-03-08	14.90	14.94	14.53	14.94	84,918
2024-03-07	14.86	14.86	14.49	14.86	14,888
2024-03-06	14.70	14.70	14.33	14.70	19,807
2024-03-05	14.90	14.90	14.45	14.45	37,347
2024-03-04	15.58	16.14	15.10	15.10	47,476
2024-03-01	15.70	15.71	15.31	15.47	22,449
2024-02-29	15.38	15.61	15.00	15.61	24,328
2024-02-28	15.46	15.46	15.08	15.42	11,584
2024-02-27	15.24	15.56	14.86	15.56	24,235
2024-02-26	15.12	15.35	14.74	15.35	51,857
2024-02-23	15.21	15.21	14.83	15.20	16,216
2024-02-22	14.87	15.09	14.49	15.09	76,922
2024-02-21	14.65	14.81	14.29	14.81	50,693
2024-02-20	14.55	14.77	14.19	14.77	60,476
2024-02-19	14.59	14.59	14.23	14.59	0
2024-02-16	14.89	14.90	14.52	14.67	30,017
2024-02-15	14.96	14.96	14.58	14.96	45,042
2024-02-14	14.67	14.75	14.30	14.75	16,156
2024-02-13	14.94	14.94	14.47	14.67	40,636
2024-02-12	14.87	14.87	14.49	14.80	35,291
2024-02-09	14.87	15.09	14.50	14.86	38,430
2024-02-08	14.86	14.86	14.49	14.81	26,370
2024-02-07	14.96	14.96	14.58	14.93	29,858
2024-02-06	14.31	14.77	13.95	14.77	33,770
2024-02-05	14.49	14.54	14.13	14.29	8,844
2024-02-02	14.22	14.54	13.86	14.54	29,703
2024-02-01	14.40	14.40	13.97	13.97	70,521
2024-01-31	14.61	14.64	14.24	14.41	40,865
2024-01-30	14.94	14.94	14.56	14.65	23,570
2024-01-29	15.04	15.28	14.67	15.04	46,993
2024-01-26	15.33	15.81	14.95	15.10	237,668
2024-01-25	14.05	15.18	13.69	14.93	403,817
2024-01-24	14.03	14.24	13.68	14.02	58,273
2024-01-23	13.98	14.40	13.63	14.18	112,395
2024-01-22	13.64	14.01	13.30	13.79	211,533
2024-01-19	13.78	13.85	13.44	13.44	102,800
2024-01-18	13.02	13.03	12.69	13.03	125,659
2024-01-17	12.96	13.04	12.64	13.04	36,201
2024-01-16	13.13	13.13	12.80	12.94	73,334
2024-01-15	13.20	13.20	12.87	13.20	0
2024-01-12	14.48	14.54	13.38	13.38	173,734
2024-01-11	14.36	14.56	14.00	14.33	89,737
2024-01-10	14.35	14.35	13.99	14.35	15,208
2024-01-09	14.42	14.56	14.06	14.56	65,644
2024-01-08	13.73	14.27	13.39	14.27	216,432
2024-01-05	13.08	13.50	12.75	13.50	91,837
2024-01-04	13.04	13.10	12.71	13.10	129,467
2024-01-03	13.47	13.47	12.90	12.90	98,257
2024-01-02	13.66	13.82	13.32	13.44	69,725
2024-01-01	13.94	13.94	13.94	13.94	0
2023-12-29	13.92	13.94	13.58	13.94	33,408
2023-12-28	14.03	14.04	13.68	14.04	17,144
2023-12-27	14.05	14.05	13.70	14.05	27,271
2023-12-26	14.20	14.20	14.20	14.20	0
2023-12-25	14.20	14.20	14.20	14.20	0
2023-12-22	14.20	14.20	13.85	14.20	125,726
2023-12-21	14.18	14.38	13.83	14.38	28,852
2023-12-20	14.32	14.32	13.96	14.32	12,321
2023-12-19	14.32	14.33	13.96	14.33	55,264
2023-12-18	14.52	14.52	14.16	14.24	65,518
2023-12-15	14.55	14.58	14.18	14.58	72,336
2023-12-14	14.13	14.41	13.78	14.41	120,193
2023-12-13	14.13	14.13	13.68	13.68	35,884
2023-12-12	13.71	13.91	13.37	13.91	121,682
2023-12-11	13.79	13.83	13.45	13.62	25,446
2023-12-08	13.87	13.93	13.53	13.93	38,595
2023-12-07	13.50	14.08	13.16	13.86	70,799
2023-12-06	13.09	13.67	12.76	13.67	114,652
2023-12-05	13.37	13.37	13.04	13.12	51,927
2023-12-04	13.05	13.29	12.72	13.29	275,564
2023-12-01	12.46	12.64	12.14	12.64	107,010
2023-11-30	12.30	12.30	11.99	12.29	75,342
2023-11-29	12.16	12.53	11.86	12.33	78,470
2023-11-28	12.16	12.16	11.86	12.16	93,412
2023-11-27	12.30	12.31	11.99	12.31	72,851
2023-11-24	12.49	12.49	12.18	12.45	74,203
2023-11-23	12.35	12.35	12.05	12.35	0
2023-11-22	12.16	12.73	11.86	12.73	183,553
2023-11-21	12.40	12.40	12.09	12.21	60,373
2023-11-20	12.24	12.29	11.93	12.29	55,177
2023-11-17	12.25	12.29	11.95	12.29	41,401
2023-11-16	12.49	12.49	12.18	12.27	98,278
2023-11-15	12.26	12.64	11.96	12.64	90,550
2023-11-14	11.79	12.27	11.50	12.27	144,376
2023-11-13	11.82	11.82	11.52	11.77	40,913
2023-11-10	11.70	11.73	11.41	11.54	81,816
2023-11-09	12.09	12.09	11.79	12.08	66,145
2023-11-08	11.75	12.16	11.45	12.16	120,846
2023-11-07	11.70	11.70	11.41	11.70	59,404
2023-11-06	12.05	12.05	11.68	11.68	86,850
2023-11-03	11.40	11.92	11.12	11.92	127,197
2023-11-02	11.13	11.46	10.86	11.46	42,388
2023-11-01	11.19	11.19	10.91	11.19	37,155
2023-10-31	11.13	11.13	10.85	11.12	38,207
2023-10-30	10.94	11.11	10.67	11.22	12,195
2023-10-27	11.20	11.23	10.92	11.22	28,401
2023-10-26	11.12	11.14	10.85	11.12	48,613
2023-10-25	11.31	11.31	11.03	11.20	21,770
2023-10-24	11.35	11.35	11.07	11.18	24,224
2023-10-23	11.05	11.21	10.78	11.21	30,144
2023-10-20	11.42	11.44	11.10	11.10	170,645
2023-10-19	11.38	11.74	11.10	11.45	176,060
2023-10-18	11.81	11.81	11.45	11.45	107,766
2023-10-17	11.92	11.95	11.62	11.95	43,714
2023-10-16	11.84	11.93	11.55	11.93	42,746
2023-10-13	12.07	12.08	11.76	11.76	55,455
2023-10-12	12.57	12.69	12.09	12.09	90,001
2023-10-11	12.28	12.65	11.97	12.47	72,970
2023-10-10	12.26	12.48	11.95	12.48	109,781
2023-10-09	12.55	12.55	11.98	11.98	140,205
2023-10-06	12.90	12.90	12.58	12.85	35,402
2023-10-05	12.75	12.94	12.44	12.94	39,177
2023-10-04	12.28	12.56	11.97	12.38	72,482
2023-10-03	12.78	12.78	12.39	12.39	54,096
2023-10-02	12.85	13.03	12.53	12.82	31,124
2023-09-29	12.96	13.13	12.63	12.94	35,992
2023-09-28	12.67	13.02	12.35	13.02	58,158
2023-09-27	12.80	12.80	12.48	12.80	31,064
2023-09-26	12.95	12.95	12.62	12.93	30,544
2023-09-25	12.97	13.03	12.65	12.88	38,593
2023-09-22	13.09	13.09	12.76	13.09	62,600
2023-09-21	13.07	13.07	12.75	13.06	62,904
2023-09-20	13.29	13.29	12.96	13.29	72,850
2023-09-19	13.10	13.10	12.77	13.09	101,580
2023-09-18	13.30	13.31	12.97	13.12	34,078
2023-09-15	13.32	13.32	12.99	13.32	22,647
2023-09-14	13.38	13.38	13.05	13.38	85,665
2023-09-13	14.15	14.15	13.36	13.55	215,003
2023-09-12	14.16	14.16	13.81	14.16	32,550
2023-09-11	14.02	14.02	13.67	14.02	18,425
2023-09-08	14.07	14.10	13.71	14.10	28,660
2023-09-07	14.38	14.38	14.02	14.11	43,186
2023-09-06	14.43	14.63	14.07	14.63	55,746
2023-09-05	14.63	14.63	14.26	14.40	37,175
2023-09-04	14.69	14.69	14.32	14.69	0
2023-09-01	14.79	14.79	14.42	14.75	9,546
2023-08-31	14.88	14.88	14.51	14.88	9,545
2023-08-30	14.95	14.95	14.58	14.95	104,746
2023-08-29	14.69	14.90	14.32	14.90	77,908
2023-08-28	14.62	14.62	14.62	14.62	0
2023-08-25	14.57	14.62	14.21	14.62	5,560
2023-08-24	14.81	14.81	14.44	14.56	19,639
2023-08-23	14.91	14.91	14.54	14.69	26,387
2023-08-22	15.20	15.20	14.82	14.89	14,755
2023-08-21	15.00	15.10	14.63	15.10	22,501
2023-08-18	15.11	15.11	14.73	15.04	32,405
2023-08-17	15.56	15.56	15.10	15.10	23,784
2023-08-16	15.52	15.83	15.13	15.59	88,614
2023-08-15	15.75	15.87	15.35	15.63	37,377
2023-08-14	15.70	15.70	15.31	15.66	25,365
2023-08-11	15.76	15.76	15.36	15.76	18,262
2023-08-10	15.90	15.90	15.50	15.90	28,606
2023-08-09	16.19	16.19	15.79	15.92	34,518
2023-08-08	15.89	15.99	15.49	15.99	65,371
2023-08-07	15.73	15.98	15.33	15.98	42,421
2023-08-04	16.02	16.02	15.62	16.02	84,816
2023-08-03	16.02	16.02	15.62	15.95	62,447
2023-08-02	16.00	16.00	15.60	16.00	60,937
2023-08-01	16.81	16.81	16.06	16.06	53,857
2023-07-31	16.88	16.88	16.45	16.88	40,718
2023-07-28	16.65	16.65	16.23	16.65	83,738
2023-07-27	16.81	16.81	16.39	16.56	137,892
2023-07-26	16.55	16.71	16.14	16.71	99,078
2023-07-25	16.96	16.96	16.37	16.61	112,360
2023-07-24	17.23	17.25	16.80	16.98	45,080
2023-07-21	17.50	17.52	17.06	17.26	53,707
2023-07-20	18.96	18.97	17.49	17.49	186,928
2023-07-19	18.63	18.64	18.16	18.64	14,773
2023-07-18	18.29	18.57	17.83	18.57	15,860
2023-07-17	18.09	18.14	17.64	18.14	13,967
2023-07-14	18.53	18.53	18.06	18.10	66,382
2023-07-13	18.57	19.09	18.11	18.50	64,591
2023-07-12	18.83	18.96	18.36	18.65	41,394
2023-07-11	18.52	18.57	18.06	18.57	61,829
2023-07-10	18.19	18.52	17.74	18.52	50,476
2023-07-07	17.81	18.33	17.36	18.33	75,095
2023-07-06	18.13	18.13	17.68	17.85	35,596
2023-07-05	18.09	18.11	17.64	18.11	36,938
2023-07-04	18.11	18.11	17.66	18.11	0
2023-07-03	17.90	18.13	17.45	18.13	100,747
2023-06-30	17.76	17.76	17.31	17.71	37,243
2023-06-29	17.49	17.75	17.05	17.75	132,602
2023-06-28	17.23	17.47	16.80	17.47	91,502
2023-06-27	16.48	17.10	16.07	17.09	110,234
2023-06-26	16.15	16.39	15.75	16.14	30,847
2023-06-23	16.24	16.24	15.84	15.99	13,327
2023-06-22	16.30	16.30	15.89	16.30	7,173
2023-06-21	16.38	16.38	15.97	16.14	11,623
2023-06-20	16.42	16.45	16.01	16.21	47,676
2023-06-19	16.46	16.46	16.04	16.46	113
2023-06-16	16.54	16.77	16.12	16.77	58,657
2023-06-15	16.57	16.57	16.16	16.43	67,379
2023-06-14	16.35	16.59	15.94	16.59	80,661
2023-06-13	16.11	16.23	15.71	16.23	122,810
2023-06-12	15.52	16.32	15.13	16.08	118,882
2023-06-09	15.22	15.44	14.84	15.44	116,419
2023-06-08	15.12	15.37	14.75	15.37	71,646
2023-06-07	14.96	15.15	14.59	15.15	63,926
2023-06-06	14.70	14.91	14.33	14.91	93,999
2023-06-05	14.95	14.95	14.57	14.71	44,623
2023-06-02	14.80	14.80	14.43	14.80	182,513
2023-06-01	14.85	14.85	14.47	14.82	24,769
2023-05-31	14.50	14.95	14.14	14.72	88,188
2023-05-30	14.37	14.58	14.01	14.58	81,986
2023-05-29	14.43	14.43	14.43	14.43	0
2023-05-26	14.28	14.43	13.92	14.43	29,238
2023-05-25	13.80	14.00	13.46	14.00	39,056
2023-05-24	14.19	14.19	13.60	13.60	68,906
2023-05-23	14.40	14.64	14.04	14.41	67,173
2023-05-22	14.85	14.85	14.10	14.32	131,190
2023-05-19	15.04	15.04	14.66	14.81	36,186
2023-05-18	14.93	14.93	14.55	14.88	565,963
2023-05-17	14.34	14.55	13.99	14.55	186,522
2023-05-16	14.24	14.24	13.89	14.24	91,302
2023-05-15	13.97	14.25	13.62	14.25	11,947
2023-05-12	14.13	14.14	13.77	14.14	8,851
2023-05-11	14.25	14.38	13.89	14.14	120,671
2023-05-10	14.52	14.58	14.16	14.35	46,853
2023-05-09	14.35	14.42	13.99	14.42	693,828
2023-05-08	13.76	13.76	13.76	13.76	0
2023-05-05	13.50	13.76	13.16	13.76	22,540
2023-05-04	13.76	13.79	13.42	13.49	13,459
2023-05-03	13.75	13.76	13.40	13.76	30,049
2023-05-02	13.89	13.89	13.54	13.68	51,975
2023-05-01	13.41	13.41	13.41	13.41	0
2023-04-28	13.04	13.41	12.71	13.41	230,559
2023-04-27	12.74	13.27	12.42	12.87	217,582
2023-04-26	13.01	13.06	12.67	12.67	118,972
2023-04-25	13.40	13.40	12.88	12.88	25,316
2023-04-24	13.31	13.51	12.98	13.30	15,438
2023-04-21	13.34	13.40	13.01	13.20	31,217
2023-04-20	13.45	13.54	13.11	13.54	53,739
2023-04-19	13.35	13.35	13.02	13.28	60,241
2023-04-18	13.12	13.12	12.80	13.12	89,701
2023-04-17	12.96	13.09	12.63	13.09	36,099
2023-04-14	13.03	13.03	12.70	13.03	56,978
2023-04-13	13.15	13.37	12.82	12.96	126,769
2023-04-12	14.39	14.39	12.93	12.93	436,727
2023-04-11	14.13	14.33	13.78	14.33	28,290
2023-04-10	13.86	13.86	13.86	13.86	0
2023-04-07	13.86	13.86	13.86	13.86	0
2023-04-06	13.86	13.86	13.52	13.86	21,935
2023-04-05	14.26	14.26	13.86	13.86	24,932
2023-04-04	14.41	14.53	14.01	14.01	28,820
2023-04-03	14.64	14.66	14.27	14.43	56,588
2023-03-31	14.40	14.61	14.04	14.61	28,910
2023-03-30	14.39	14.61	14.03	14.61	149,305
2023-03-29	14.09	14.27	13.74	14.27	136,800
2023-03-28	13.93	13.93	13.59	13.93	98,814
2023-03-27	13.81	13.86	13.46	13.86	22,620
2023-03-24	13.69	13.69	13.35	13.54	19,533
2023-03-23	13.99	13.99	13.64	13.99	124,625
2023-03-22	14.36	14.37	14.00	14.16	889,628
2023-03-21	14.02	14.40	13.67	14.40	66,862
2023-03-20	13.89	14.18	13.54	13.93	63,785
2023-03-17	14.02	14.40	13.67	13.89	76,269
2023-03-16	13.97	14.17	13.62	14.17	89,061
2023-03-15	14.67	14.67	13.73	13.73	117,926
2023-03-14	14.59	15.25	14.23	15.01	89,341
2023-03-13	15.61	15.67	14.90	14.90	44,957
2023-03-10	15.93	16.02	15.26	15.73	22,387
2023-03-09	16.56	16.80	16.14	16.80	783,349
2023-03-08	16.53	16.53	16.11	16.48	763,587
2023-03-07	16.16	16.40	15.76	16.40	21,781
2023-03-06	16.56	16.56	16.14	16.45	14,546
2023-03-03	16.21	16.33	15.80	16.33	17,014
2023-03-02	15.91	15.91	15.51	15.91	9,116
2023-03-01	15.95	15.95	15.56	15.94	12,315
2023-02-28	15.67	15.74	15.28	15.73	6,645
2023-02-27	15.59	15.59	15.20	15.59	28,773
2023-02-24	15.77	15.80	15.38	15.57	10,340
2023-02-23	15.68	16.14	15.29	15.89	35,272
2023-02-22	15.75	15.75	15.36	15.52	18,847
2023-02-21	16.22	16.41	15.81	16.00	4,169
2023-02-20	16.34	16.34	15.94	16.34	0
2023-02-17	16.19	16.30	15.79	16.30	15,401
2023-02-16	16.72	16.74	16.31	16.49	4,763
2023-02-15	16.75	16.75	16.33	16.69	2,352
2023-02-14	16.56	16.79	16.15	16.30	4,729
2023-02-13	16.30	16.30	15.89	16.30	5,063
2023-02-10	16.47	16.53	16.06	16.27	10,307
2023-02-09	16.95	17.03	16.53	17.03	2,602
2023-02-08	17.22	17.37	16.79	17.11	15,312
2023-02-07	16.93	16.93	16.50	16.92	13,894
2023-02-06	16.91	17.00	16.49	17.00	5,197
2023-02-03	17.04	17.04	16.61	17.04	15,831
2023-02-02	16.73	16.98	16.32	16.98	26,947
2023-02-01	16.06	16.06	15.65	16.03	7,676
2023-01-31	16.05	16.05	15.65	16.05	7,929
2023-01-30	16.32	16.57	15.91	16.32	18,126
2023-01-27	16.64	16.79	16.22	16.54	11,926
2023-01-26	16.44	17.14	15.95	16.16	38,182
2023-01-25	16.07	16.15	15.67	16.09	10,297
2023-01-24	16.26	16.40	15.85	16.40	8,554
2023-01-23	16.26	16.40	15.86	16.40	7,205
2023-01-20	16.41	16.41	16.00	16.38	3,547
2023-01-19	16.62	16.62	16.08	16.08	10,818
2023-01-18	17.21	17.46	16.78	16.95	30,476
2023-01-17	16.94	16.94	16.52	16.94	28,395
2023-01-16	16.99	16.99	16.57	16.99	0
2023-01-13	16.99	16.99	16.14	16.62	43,132
2023-01-12	15.12	16.32	14.74	16.05	106,955
2023-01-11	15.07	15.29	14.70	15.29	43,227
2023-01-10	14.54	14.75	14.17	14.75	27,130
2023-01-09	14.23	14.63	13.87	14.63	22,580
2023-01-06	13.95	14.09	13.60	13.98	16,009
2023-01-05	13.53	13.74	13.19	13.74	19,679
2023-01-04	12.82	13.22	12.50	13.22	57,198
2023-01-03	12.83	12.83	12.51	12.83	36,553
2023-01-02	12.59	12.59	12.59	12.59	0
2022-12-30	12.59	12.59	12.28	12.59	6,667
2022-12-29	12.34	12.53	12.04	12.53	6,643
2022-12-28	12.51	12.58	12.20	12.39	5,938
2022-12-27	12.60	12.60	12.60	12.60	0
2022-12-26	12.60	12.60	12.60	12.60	0
2022-12-23	12.46	12.60	12.15	12.60	10,056
2022-12-22	13.09	13.09	12.50	12.50	16,958
2022-12-21	12.67	13.03	12.36	13.03	16,462
2022-12-20	12.37	12.54	12.06	12.54	18,477
2022-12-19	12.89	12.89	12.57	12.69	4,049
2022-12-16	12.95	13.05	12.63	12.86	16,158
2022-12-15	13.30	13.30	12.90	12.90	22,170
2022-12-14	13.52	13.75	13.18	13.44	22,282
2022-12-13	14.12	14.56	13.67	13.67	76,305
2022-12-12	13.52	13.77	13.18	13.77	10,902
2022-12-09	13.66	13.71	13.32	13.60	5,656
2022-12-08	13.54	13.77	13.20	13.77	16,066
2022-12-07	14.31	14.32	13.90	13.90	24,061
2022-12-06	14.08	14.10	13.73	14.10	34,441
2022-12-05	13.96	14.22	13.61	14.22	60,715
2022-12-02	13.90	13.99	13.55	13.78	16,992
2022-12-01	14.26	14.46	13.90	14.02	43,328
2022-11-30	14.08	14.08	13.72	14.08	25,784
2022-11-29	13.81	13.98	13.46	13.98	11,884
2022-11-28	14.37	14.37	14.01	14.37	6,042
2022-11-25	14.26	14.69	13.90	14.69	37,569
2022-11-24	14.41	14.41	14.05	14.41	0
2022-11-23	13.89	14.29	13.54	14.29	10,964
2022-11-22	13.87	13.87	13.44	13.85	8,022
2022-11-21	13.93	14.15	13.59	13.93	15,952
2022-11-18	13.98	14.40	13.63	14.17	39,220
2022-11-17	14.14	14.18	13.76	13.76	13,678
2022-11-16	14.66	14.66	14.23	14.23	35,245
2022-11-15	14.80	14.98	14.43	14.98	17,438
2022-11-14	14.89	14.89	14.52	14.79	31,106
2022-11-11	14.90	14.98	14.53	14.97	42,511
2022-11-10	14.08	14.67	13.73	14.67	32,862
2022-11-09	14.26	14.26	13.90	14.14	40,723
2022-11-08	14.22	14.35	13.86	14.25	60,145
2022-11-07	14.10	14.31	13.75	14.09	37,798
2022-11-04	13.73	14.27	13.38	14.06	45,394
2022-11-03	13.51	13.79	13.17	13.79	21,097
2022-11-02	14.27	14.27	13.86	14.07	19,445
2022-11-01	14.24	14.32	13.88	14.32	50,517
2022-10-31	14.03	14.22	13.68	14.22	69,421
2022-10-28	13.98	14.08	13.63	13.86	18,553
2022-10-27	13.94	14.40	13.59	14.17	67,012
2022-10-26	14.07	14.42	13.71	14.42	53,412
2022-10-25	14.01	14.23	13.66	14.23	93,386
2022-10-24	13.60	13.99	13.26	13.77	36,190
2022-10-21	13.35	13.63	13.01	13.63	18,468
2022-10-20	13.83	14.37	13.48	13.58	34,905
2022-10-19	14.04	14.10	13.69	14.05	36,924
2022-10-18	13.43	13.81	13.09	13.60	55,392
2022-10-17	13.10	13.39	12.77	13.18	61,715
2022-10-14	13.04	13.46	12.71	13.26	112,082
2022-10-13	12.67	13.04	12.29	12.56	45,117
2022-10-12	12.40	12.56	12.01	12.56	37,780
2022-10-11	12.06	12.82	11.75	12.02	64,613
2022-10-10	12.05	12.17	11.75	11.99	21,734
2022-10-07	12.68	12.77	12.11	12.30	23,020
2022-10-06	12.79	12.94	12.47	12.53	10,336
2022-10-05	12.88	12.90	12.56	12.57	9,314
2022-10-04	12.10	12.94	11.80	12.94	56,541
2022-10-03	12.10	12.10	11.75	12.09	5,441
2022-09-30	12.37	12.38	12.06	12.34	4,969
2022-09-29	12.62	12.62	12.16	12.34	15,553
2022-09-28	12.25	12.56	11.95	12.56	13,453
2022-09-27	12.05	12.40	11.75	12.40	35,786
2022-09-26	12.33	12.33	12.03	12.06	15,450
2022-09-23	12.70	12.81	11.94	12.13	16,967
2022-09-22	13.22	13.36	12.74	12.74	39,454
2022-09-21	13.94	13.98	13.52	13.52	10,435
2022-09-20	14.20	14.20	13.85	14.20	6,947
2022-09-19	13.90	13.90	13.90	13.90	0
2022-09-16	14.04	14.10	13.69	13.90	13,304
2022-09-15	14.06	14.47	13.71	14.24	10,738
2022-09-14	13.69	13.83	13.35	13.59	37,117
2022-09-13	14.50	14.50	13.87	13.87	21,095
2022-09-12	14.15	14.54	13.80	14.54	14,802
2022-09-09	13.98	14.18	13.63	14.18	14,760
2022-09-08	13.90	13.94	13.55	13.94	11,459
2022-09-07	13.12	13.50	12.79	13.29	10,162
2022-09-06	13.12	13.12	12.80	12.93	7,706
2022-09-05	13.03	13.03	12.70	13.03	0
2022-09-02	12.90	13.20	12.58	13.20	13,699
2022-09-01	12.92	13.01	12.60	12.61	15,728
2022-08-31	13.42	13.42	13.08	13.42	4,940
2022-08-30	13.62	13.62	13.28	13.42	15,695
2022-08-29	14.08	14.08	14.08	14.08	0
2022-08-26	14.27	14.53	13.92	14.08	29,243
2022-08-25	14.02	14.31	13.67	14.31	17,525
2022-08-24	13.72	13.92	13.38	13.92	5,717
2022-08-23	13.75	13.76	13.40	13.76	15,443
2022-08-22	14.06	14.06	13.65	13.65	8,720
2022-08-19	14.87	14.87	14.21	14.21	23,494
2022-08-18	14.98	15.04	14.61	14.99	5,176
2022-08-17	15.52	15.52	15.05	15.05	14,198
2022-08-16	15.37	15.37	14.99	15.36	16,565
2022-08-15	15.27	15.52	14.89	15.52	64,783
2022-08-12	14.96	15.19	14.59	15.19	14,818
2022-08-11	15.14	15.36	14.77	15.12	58,504
2022-08-10	14.50	15.29	14.14	15.28	41,818
2022-08-09	15.03	15.07	14.59	14.59	13,637
2022-08-08	14.75	15.09	14.38	15.09	48,822
2022-08-05	14.72	14.94	14.35	14.70	24,607
2022-08-04	14.60	14.87	14.24	14.64	37,145
2022-08-03	14.29	14.35	13.93	14.35	31,375
2022-08-02	14.11	14.11	13.76	14.11	31,720
2022-08-01	13.73	13.91	13.38	13.91	26,750
2022-07-29	13.77	13.77	13.43	13.74	34,204
2022-07-28	13.75	13.88	13.41	13.45	37,142
2022-07-27	13.59	13.84	13.25	13.42	13,007
2022-07-26	13.75	13.75	13.41	13.55	14,261
2022-07-25	13.74	13.74	13.31	13.51	10,368
2022-07-22	13.98	14.24	13.63	14.02	29,331
2022-07-21	14.90	15.12	13.99	13.99	48,101
2022-07-20	15.27	15.27	14.88	15.20	36,243
2022-07-19	14.60	15.20	14.24	15.20	30,682
2022-07-18	14.66	15.09	14.30	14.86	43,764
2022-07-15	14.30	14.51	13.94	14.27	15,356
2022-07-14	14.18	14.80	13.83	14.35	52,797
2022-07-13	14.93	14.93	13.73	14.16	39,787
2022-07-12	13.38	14.80	13.05	14.80	96,906
2022-07-11	13.85	13.91	13.46	13.46	7,208
2022-07-08	14.11	14.16	13.73	14.14	14,784
2022-07-07	14.00	14.08	13.65	13.86	11,709
2022-07-06	13.93	13.93	13.58	13.91	20,963
2022-07-05	13.15	13.15	12.56	13.13	20,198
2022-07-04	13.05	13.05	12.73	13.05	0
2022-07-01	12.78	12.94	12.46	12.73	7,903
2022-06-30	12.94	12.94	12.41	12.59	14,869
2022-06-29	13.49	13.55	12.94	12.94	19,794
2022-06-28	13.49	14.40	13.15	13.97	23,698
2022-06-27	13.91	14.03	13.56	13.58	11,619
2022-06-24	13.10	13.81	12.77	13.81	55,390
2022-06-23	13.07	13.12	12.72	12.72	4,292
2022-06-22	12.72	13.38	12.40	13.19	22,232
2022-06-21	13.34	13.38	12.75	12.95	11,957
2022-06-20	12.91	12.91	12.59	12.91	0
2022-06-17	12.21	12.48	11.90	12.48	117,973
2022-06-16	13.14	13.20	12.32	12.32	21,238
2022-06-15	13.04	13.53	12.71	13.33	7,925
2022-06-14	13.52	13.61	13.01	13.02	5,148
2022-06-13	14.55	14.55	13.41	13.41	21,461
2022-06-10	15.60	15.61	14.89	14.89	48,686
2022-06-09	16.25	16.25	15.76	15.76	7,076
2022-06-08	16.47	16.47	16.05	16.47	7,492
2022-06-07	16.33	16.33	15.92	16.32	4,955
2022-06-06	16.42	16.42	16.01	16.16	20,253
2022-06-03	17.17	17.17	17.17	17.17	0
2022-06-02	17.17	17.17	17.17	17.17	0
2022-06-01	17.81	18.23	17.17	17.17	7,793
2022-05-31	17.89	18.19	17.44	17.87	6,545
2022-05-30	18.18	18.18	17.73	17.90	0
2022-05-27	17.25	17.90	16.82	17.90	16,611
2022-05-26	15.94	17.12	15.55	17.12	27,796
2022-05-25	15.67	15.87	15.28	15.87	12,037
2022-05-24	16.77	16.77	15.74	15.74	108,252
2022-05-23	16.37	16.83	15.96	16.55	14,278
2022-05-20	16.90	17.28	16.48	16.51	6,723
2022-05-19	16.72	17.13	16.31	16.63	12,340
2022-05-18	17.73	17.73	17.28	17.44	11,679
2022-05-17	16.93	17.38	16.08	17.37	11,189
2022-05-16	16.51	17.03	15.69	16.77	4,424
2022-05-13	15.95	16.77	15.16	16.09	5,914
2022-05-12	15.89	16.23	14.88	15.95	9,654
2022-05-11	16.69	16.96	15.85	16.70	8,220
2022-05-10	16.47	16.85	15.65	16.32	3,192
2022-05-09	17.58	17.68	16.42	16.85	13,084
2022-05-06	18.49	18.96	17.43	18.16	10,580
2022-05-05	19.36	19.45	18.32	18.79	127,516
2022-05-04	19.06	19.29	18.11	19.01	12,343
2022-05-03	18.57	18.93	17.64	18.61	29,704
2022-05-02	19.43	19.43	19.43	19.43	0
2022-04-29	19.12	19.85	18.17	19.43	19,436
2022-04-28	19.41	19.43	18.30	18.77	49,147
2022-04-27	18.87	19.04	17.93	18.87	30,389
2022-04-26	20.16	20.16	18.67	19.14	38,694
2022-04-25	19.74	20.24	18.76	19.83	22,878
2022-04-22	20.25	21.05	19.24	20.40	71,589
2022-04-21	20.11	21.71	19.10	20.67	149,202
2022-04-20	19.44	20.06	18.47	19.76	44,400
2022-04-19	18.49	19.62	17.07	19.62	91,947
2022-04-18	19.27	19.27	19.27	19.27	0
2022-04-15	19.27	19.27	19.27	19.27	0
2022-04-14	18.99	19.27	17.22	19.27	60,160
2022-04-13	17.12	18.87	16.27	18.83	224,074
2022-04-12	16.80	17.17	15.96	16.88	16,117
2022-04-11	16.56	17.02	15.74	17.02	24,319
2022-04-08	17.00	17.15	16.15	16.88	12,750
2022-04-07	17.35	17.51	16.30	16.72	38,336
2022-04-06	17.80	17.91	16.65	17.33	20,328
2022-04-05	18.24	18.38	17.33	17.82	64,295
2022-04-04	18.26	18.26	17.34	18.11	41,354
2022-04-01	18.34	18.39	17.43	18.11	19,283
2022-03-31	18.10	18.43	17.19	18.16	42,007
2022-03-30	18.10	18.11	17.19	18.05	14,775
2022-03-29	17.33	18.34	16.47	18.32	65,971
2022-03-28	16.95	17.28	16.10	17.02	37,238
2022-03-25	16.72	17.34	16.31	17.07	60,153
2022-03-24	16.31	16.54	15.85	16.54	42,874
2022-03-23	16.61	16.61	15.99	16.40	36,399
2022-03-22	16.08	16.35	15.68	16.33	33,401
2022-03-21	16.72	16.72	15.66	16.07	13,907
2022-03-18	16.33	16.57	15.93	16.57	29,198
2022-03-17	16.38	16.43	15.54	16.18	24,133
2022-03-16	15.71	16.46	15.29	16.19	35,916
2022-03-15	14.37	15.68	14.01	15.40	83,111
2022-03-14	14.05	14.70	13.50	14.48	36,452
2022-03-11	14.21	14.63	13.50	14.19	11,473
2022-03-10	14.16	14.65	13.34	14.10	17,394
2022-03-09	13.92	14.66	13.23	14.24	71,302
2022-03-08	12.87	13.60	12.14	13.28	69,933
2022-03-07	14.26	15.68	13.55	13.92	32,529
2022-03-04	15.87	16.00	14.24	14.61	38,497
2022-03-03	16.37	16.94	15.44	15.84	37,856
2022-03-02	16.26	16.89	15.45	16.63	31,892
2022-03-01	17.24	17.31	15.91	16.32	21,276
2022-02-28	17.31	17.36	16.18	17.36	18,553
2022-02-25	16.71	17.57	15.87	17.28	55,077
2022-02-24	15.90	17.29	15.11	16.17	59,601
2022-02-23	17.68	17.85	16.55	16.97	9,540
2022-02-22	17.07	17.78	16.22	17.78	18,307
2022-02-21	17.76	18.13	16.88	17.77	0
2022-02-18	18.37	18.43	17.43	17.87	15,686
2022-02-17	18.76	18.80	17.82	18.57	20,843
2022-02-16	18.93	19.11	17.98	19.11	19,341
2022-02-15	17.52	18.55	16.65	18.55	42,858
2022-02-14	17.41	18.03	16.54	17.76	24,120
2022-02-11	18.44	18.97	17.52	18.97	32,851
2022-02-10	18.70	19.04	17.76	19.04	56,030
2022-02-09	18.30	18.62	17.39	18.61	77,318
2022-02-08	17.25	17.84	16.39	17.17	57,743
2022-02-07	16.63	17.17	15.80	17.17	21,053
2022-02-04	16.83	16.83	15.91	16.07	11,399
2022-02-03	16.68	17.04	15.84	17.04	50,259
2022-02-02	17.04	17.04	16.19	16.75	70,240
2022-02-01	16.47	16.96	15.65	16.96	21,650
2022-01-31	15.66	15.97	14.88	15.97	23,496
2022-01-28	16.12	16.12	14.57	15.39	52,042
2022-01-27	16.37	16.80	15.55	16.30	29,595
2022-01-26	16.58	16.85	15.75	16.82	24,211
2022-01-25	16.12	16.50	15.31	16.25	26,683
2022-01-24	16.57	16.72	15.21	15.82	57,694
2022-01-21	16.89	17.11	15.76	16.64	33,957
2022-01-20	17.55	17.63	16.41	17.35	71,650
2022-01-19	17.82	18.09	16.93	17.55	23,015
2022-01-18	18.53	18.64	17.61	18.45	27,247
2022-01-17	18.55	18.55	18.08	18.55	0
2022-01-14	19.33	19.33	18.23	18.97	28,372
2022-01-13	18.49	19.50	17.57	19.50	172,147
2022-01-12	19.13	19.19	18.18	18.74	69,366
2022-01-11	18.88	19.66	17.94	18.78	69,734
2022-01-10	19.39	19.47	18.25	18.72	36,389
2022-01-07	18.71	19.06	17.78	19.06	161,468
2022-01-06	18.76	19.48	17.82	18.59	18,793
2022-01-05	18.84	19.18	17.90	19.18	191,403
2022-01-04	18.75	19.28	17.81	18.98	114,999
2022-01-03	18.10	18.10	18.10	18.10	0
2021-12-31	18.09	18.10	17.64	18.10	33,581
2021-12-30	18.06	18.11	17.16	18.09	70,567
2021-12-29	18.58	18.88	17.65	18.29	34,193
2021-12-28	18.24	18.24	18.24	18.24	0
2021-12-27	18.24	18.24	18.24	18.24	0
2021-12-24	18.24	18.24	17.78	18.24	0
2021-12-23	18.22	18.69	17.29	18.40	65,608
2021-12-22	18.13	18.33	17.22	18.33	136,986
2021-12-21	17.50	18.22	16.63	18.22	128,890
2021-12-20	16.34	17.77	15.36	17.25	61,787
2021-12-17	16.72	17.06	15.89	17.06	95,196
2021-12-16	17.22	17.22	16.11	16.93	59,182
2021-12-15	17.25	17.32	15.89	16.30	67,907
2021-12-14	17.11	17.39	16.26	17.23	34,980
2021-12-13	18.12	18.12	16.63	17.05	60,542
2021-12-10	18.13	18.46	17.22	17.87	39,462
2021-12-09	18.23	18.33	17.32	18.06	41,833
2021-12-08	18.12	18.67	17.22	18.67	79,314
2021-12-07	18.25	18.45	17.33	18.43	71,054
2021-12-06	16.82	18.20	15.98	18.20	86,054
2021-12-03	17.53	17.53	16.37	16.79	41,859
2021-12-02	16.66	17.09	15.83	17.09	66,675
2021-12-01	18.25	18.42	17.31	17.76	92,143
2021-11-30	17.29	17.47	16.43	17.15	69,967
2021-11-29	17.88	18.25	16.99	17.68	51,204
2021-11-26	18.60	18.74	16.91	17.09	164,538
2021-11-25	19.52	19.52	19.03	19.52	0
2021-11-24	19.47	19.55	18.50	19.31	12,171
2021-11-23	19.59	20.07	18.61	19.77	20,441
2021-11-22	19.34	19.59	18.38	19.29	16,674
2021-11-19	19.41	19.50	18.44	19.34	11,104
2021-11-18	19.88	19.94	18.72	19.49	26,110
2021-11-17	19.83	19.89	18.84	19.89	246,725
2021-11-16	20.17	20.33	19.17	19.72	30,408
2021-11-15	20.23	20.36	19.22	20.31	21,785
2021-11-12	21.34	21.41	20.24	20.75	29,914
2021-11-11	21.62	21.75	20.54	21.57	7,702
2021-11-10	21.80	22.16	20.72	21.82	17,734
2021-11-09	22.09	22.30	20.99	21.76	35,923
2021-11-08	21.84	22.23	20.75	22.21	72,776
2021-11-05	20.69	21.89	20.18	21.53	89,860
2021-11-04	20.65	20.65	20.14	20.65	18,144
2021-11-03	19.85	20.44	19.35	20.44	38,234
2021-11-02	19.71	19.71	19.22	19.71	31,935
2021-11-01	19.18	19.44	18.41	19.44	54,118
2021-10-29	18.97	19.44	18.02	19.14	18,819
2021-10-28	19.05	19.20	18.10	18.91	31,662
2021-10-27	19.44	19.44	18.47	19.40	29,939
2021-10-26	19.25	19.82	18.29	19.82	47,075
2021-10-25	19.16	19.29	18.20	18.94	31,174
2021-10-22	19.71	19.83	18.73	19.22	30,675
2021-10-21	19.47	19.84	18.50	19.84	59,800
2021-10-20	19.57	19.72	18.60	19.70	47,403
2021-10-19	19.91	20.02	18.91	19.60	31,999
2021-10-18	19.91	20.09	18.92	20.07	14,982
2021-10-15	19.75	20.08	18.77	20.08	39,678
2021-10-14	19.71	19.95	18.72	19.64	29,910
2021-10-13	20.33	20.39	19.19	19.68	40,265
2021-10-12	19.98	20.42	18.98	20.12	17,229
2021-10-11	20.04	20.20	19.04	20.07	32,224
2021-10-08	20.32	20.50	19.31	20.16	26,511
2021-10-07	20.84	20.88	19.80	20.68	26,841
2021-10-06	20.77	21.02	19.73	20.40	62,860
2021-10-05	21.39	21.73	20.32	21.73	14,084
2021-10-04	21.39	22.08	20.32	21.41	51,480
2021-10-01	20.49	21.14	19.47	21.14	62,662
2021-09-30	21.14	21.18	19.96	20.47	29,886
2021-09-29	21.48	21.81	20.41	21.52	22,210
2021-09-28	21.70	21.77	20.61	21.44	35,006
2021-09-27	21.35	22.03	20.28	22.03	92,059
2021-09-24	20.85	21.45	19.81	21.45	51,636
2021-09-23	20.81	21.25	19.77	21.25	48,898
2021-09-22	19.79	20.49	18.80	20.49	25,689
2021-09-21	20.35	20.53	19.31	19.81	39,064
2021-09-20	19.57	20.22	18.59	20.19	110,783
2021-09-17	19.92	20.29	18.93	19.99	43,633
2021-09-16	19.29	19.64	18.33	19.64	33,237
2021-09-15	19.22	19.31	18.26	18.97	27,380
2021-09-14	19.38	19.62	18.41	19.09	19,969
2021-09-13	19.02	19.39	18.07	19.39	81,282
2021-09-10	20.33	20.52	19.05	19.53	47,090
2021-09-09	19.10	20.53	18.14	20.53	131,388
2021-09-08	19.54	19.72	18.57	19.43	28,329
2021-09-07	19.38	19.61	18.42	19.29	12,321
2021-09-06	19.41	19.79	18.55	19.70	0
2021-09-03	19.79	19.84	18.80	19.46	13,874
2021-09-02	19.65	19.80	18.67	19.63	26,671
2021-09-01	20.00	20.07	19.00	19.76	18,637
2021-08-31	19.56	19.63	18.59	19.63	18,568
2021-08-30	20.12	20.12	20.12	20.12	0
2021-08-27	19.94	20.12	18.94	20.12	32,590
2021-08-26	20.11	20.39	19.11	20.07	16,420
2021-08-25	19.82	20.06	18.83	20.06	29,982
2021-08-24	19.23	19.79	18.27	19.79	53,761
2021-08-23	18.77	19.12	17.83	19.12	34,832
2021-08-20	18.84	18.94	17.90	18.60	26,619
2021-08-19	19.14	19.14	18.06	18.63	30,838
2021-08-18	19.33	19.60	18.36	19.51	7,329
2021-08-17	19.55	19.62	18.57	19.53	16,369
2021-08-16	19.86	19.97	18.87	19.86	11,024
2021-08-13	20.52	20.52	19.50	20.11	47,652
2021-08-12	21.02	21.08	19.92	20.43	34,560
2021-08-11	20.94	21.49	19.89	20.85	52,823
2021-08-10	20.46	20.99	19.44	20.99	76,084
2021-08-09	20.91	20.97	19.84	20.34	24,974
2021-08-06	20.95	21.08	19.90	20.72	40,761
2021-08-05	19.52	20.63	18.55	20.63	240,250
2021-08-04	19.86	20.15	18.87	19.87	58,967
2021-08-03	20.09	20.63	19.09	19.57	31,723
2021-08-02	20.52	20.90	19.49	20.39	21,779
2021-07-30	20.82	21.25	19.78	20.76	35,890
2021-07-29	21.59	21.74	20.52	21.60	18,358
2021-07-28	21.37	21.67	20.31	21.33	23,207
2021-07-27	21.96	22.05	20.85	21.38	26,570
2021-07-26	20.95	21.76	19.76	21.76	48,045
2021-07-23	21.16	21.45	20.11	21.10	61,277
2021-07-22	21.44	21.62	20.23	21.36	68,741
2021-07-21	20.57	21.49	19.54	21.16	87,181
2021-07-20	19.15	19.87	18.20	19.87	50,585
2021-07-19	19.36	19.60	17.94	18.67	97,719
2021-07-16	20.44	20.61	19.42	20.55	10,504
2021-07-15	20.72	20.92	19.69	20.91	10,885
2021-07-14	20.32	21.36	19.31	20.72	196,868
2021-07-13	20.83	20.90	19.77	20.27	26,238
2021-07-12	20.65	20.87	19.62	20.75	11,450
2021-07-09	20.30	20.94	19.28	20.92	47,066
2021-07-08	20.22	20.27	19.21	20.19	44,503
2021-07-07	21.07	21.14	19.87	20.37	33,260
2021-07-06	21.63	21.63	20.55	21.30	34,771
2021-07-05	21.45	22.32	20.69	21.73	0
2021-07-02	21.40	21.50	20.34	21.17	38,210
2021-07-01	21.34	21.66	20.27	21.66	68,064
2021-06-30	21.00	21.41	19.95	21.41	63,102
2021-06-29	21.28	21.65	20.22	21.33	34,983
2021-06-28	22.32	22.32	20.68	21.21	116,918
2021-06-25	22.42	22.42	21.30	22.37	45,353
2021-06-24	22.33	22.33	21.22	22.26	14,461
2021-06-23	22.13	22.27	21.03	22.13	3,594
2021-06-22	22.40	22.47	21.28	22.07	74,240
2021-06-21	22.21	22.43	21.10	22.02	77,853
2021-06-18	22.56	22.56	21.38	22.25	34,131
2021-06-17	22.72	23.02	21.59	22.67	84,630
2021-06-16	22.80	22.88	21.66	22.78	36,905
2021-06-15	22.97	23.17	21.82	23.01	25,284
2021-06-14	23.73	24.01	22.54	23.29	103,920
2021-06-11	23.36	23.72	22.20	23.72	36,443
2021-06-10	24.16	24.16	22.96	23.62	33,854
2021-06-09	24.23	24.46	23.02	23.96	21,083
2021-06-08	24.25	24.40	23.04	23.92	22,294
2021-06-07	24.01	24.68	22.81	24.30	204,305
2021-06-04	24.87	25.03	23.63	24.27	44,414
2021-06-03	25.69	25.79	24.41	25.54	39,046
2021-06-02	24.32	24.98	23.11	24.98	64,318
2021-06-01	24.17	24.93	22.96	24.93	58,251
2021-05-31	24.30	24.30	24.30	24.30	0
2021-05-28	24.36	24.67	23.14	24.30	61,343
2021-05-27	23.89	24.07	22.70	23.70	20,493
2021-05-26	23.61	23.68	22.43	23.44	36,973
2021-05-25	23.09	24.09	21.94	23.72	74,440
2021-05-24	22.62	22.66	22.06	22.66	29,448
2021-05-21	22.71	22.71	21.58	22.71	26,123
2021-05-20	22.83	23.00	21.69	22.59	24,381
2021-05-19	23.41	23.49	22.24	22.88	33,877
2021-05-18	23.46	23.87	22.29	23.87	62,943
2021-05-17	22.57	22.86	21.45	22.86	29,856
2021-05-14	21.41	22.14	20.35	22.14	53,055
2021-05-13	21.01	21.29	19.87	20.96	44,796
2021-05-12	21.47	21.54	20.40	21.47	23,238
2021-05-11	21.73	21.84	20.55	21.38	35,903
2021-05-10	22.19	22.47	21.09	22.27	67,044
2021-05-07	21.45	21.91	20.38	21.91	14,017
2021-05-06	21.53	21.95	20.45	21.29	18,120
2021-05-05	21.38	21.52	20.32	21.50	21,193
2021-05-04	21.79	21.93	20.43	20.95	27,914
2021-05-03	21.61	21.61	21.61	21.61	0
2021-04-30	21.22	21.61	20.17	21.61	14,098
2021-04-29	21.91	22.11	20.82	21.76	70,541
2021-04-28	21.74	22.09	20.65	21.78	17,253
2021-04-27	21.81	22.07	20.72	21.96	19,493
2021-04-26	21.59	21.90	20.52	21.90	70,009
2021-04-23	20.29	20.85	19.28	20.85	31,667
2021-04-22	21.31	21.59	20.08	20.90	57,126
2021-04-21	20.10	20.78	19.10	20.78	37,918
2021-04-20	21.25	21.39	19.51	20.01	99,529
2021-04-19	22.10	22.18	20.89	21.73	27,060
2021-04-16	21.92	22.30	20.83	22.06	34,881
2021-04-15	22.48	22.72	21.36	22.10	48,455
2021-04-14	22.58	23.02	21.45	23.02	55,150
2021-04-13	22.89	23.23	21.19	22.06	61,748
2021-04-12	23.35	23.35	22.34	22.91	45,807
2021-04-09	23.60	23.60	22.99	23.57	31,605
2021-04-08	24.00	24.00	22.70	23.28	30,174
2021-04-07	24.10	24.43	23.46	24.43	35,946
2021-04-06	24.39	24.39	23.57	24.17	43,865
2021-04-05	23.83	23.83	23.83	23.83	0
2021-04-02	23.83	23.83	23.83	23.83	0
2021-04-01	23.80	23.80	23.80	23.80	67,770
2021-03-31	23.69	23.69	23.69	23.69	38,271
2021-03-30	23.89	23.89	23.89	23.89	93,592
2021-03-29	22.69	22.69	22.69	22.69	100,662
2021-03-26	22.73	22.73	22.73	22.73	84,223
2021-03-25	22.57	22.57	22.57	22.57	69,212
2021-03-24	22.60	22.60	22.60	22.60	128,553
2021-03-23	22.60	22.60	22.60	22.60	87,807
2021-03-22	23.92	23.92	23.92	23.92	77,465
2021-03-19	24.48	24.48	24.48	24.48	68,806
2021-03-18	25.57	25.57	25.57	25.57	52,629
2021-03-17	24.67	24.67	24.67	24.67	64,504
2021-03-16	24.75	24.75	24.75	24.75	79,434
2021-03-15	25.01	25.01	25.01	25.01	193,143
2021-03-12	23.33	23.33	23.33	23.33	146,198
2021-03-11	22.32	22.32	22.32	22.32	102,263
2021-03-10	21.64	21.64	21.64	21.64	109,398
2021-03-09	21.53	21.53	21.53	21.53	88,484
2021-03-08	21.60	21.60	21.60	21.60	244,786
2021-03-05	20.05	20.05	20.05	20.05	110,609
2021-03-04	21.60	21.60	21.60	21.60	75,674
2021-03-03	22.29	22.29	22.29	22.29	98,741
2021-03-02	21.40	21.40	21.40	21.40	47,551
2021-03-01	21.55	21.55	21.55	21.55	138,328
2021-02-26	21.04	21.04	21.04	21.04	67,770
2021-02-25	20.93	20.93	20.93	20.93	163,856
2021-02-24	21.85	21.85	21.85	21.85	229,881
2021-02-23	20.47	20.47	20.47	20.47	119,161
2021-02-22	20.79	20.79	20.79	20.79	290,920
2021-02-19	18.70	18.70	18.70	18.70	134,895
2021-02-18	17.64	17.64	17.64	17.64	57,863
2021-02-17	18.01	18.01	18.01	18.01	141,755
2021-02-16	17.71	17.71	17.71	17.71	156,534
2021-02-15	17.25	17.25	17.25	17.25	0
2021-02-12	17.23	17.23	17.23	17.23	41,442
2021-02-11	16.82	16.82	16.82	16.82	57,571
2021-02-10	17.43	17.43	17.43	17.43	64,299
2021-02-09	17.49	17.49	17.49	17.49	73,741
2021-02-08	18.03	18.03	18.03	18.03	122,007
2021-02-05	17.40	17.40	17.40	17.40	40,151
2021-02-04	17.50	17.50	17.50	17.50	87,852
2021-02-03	17.58	17.58	17.58	17.58	152,603
2021-02-02	16.75	16.75	16.75	16.75	98,792
2021-02-01	16.76	16.76	16.76	16.76	127,260
2021-01-29	17.43	17.43	17.43	17.43	249,695
2021-01-28	18.00	18.00	18.00	18.00	1,125,021
2021-01-27	17.46	17.46	17.46	17.46	411,325
2021-01-26	15.43	15.43	15.43	15.43	76,730
2021-01-25	15.25	15.25	15.25	15.25	109,640
2021-01-22	15.55	15.55	15.55	15.55	53,000
2021-01-21	15.59	15.59	15.59	15.59	44,169
2021-01-20	16.10	16.10	16.10	16.10	100,820
2021-01-19	16.00	16.00	16.00	16.00	79,142
2021-01-18	15.77	15.77	15.77	15.77	0
2021-01-15	15.87	15.87	15.87	15.87	99,299
2021-01-14	16.25	16.25	16.25	16.25	169,638
2021-01-13	15.23	15.23	15.23	15.23	64,307
2021-01-12	15.16	15.16	15.16	15.16	116,700
2021-01-11	14.96	14.96	14.96	14.96	35,709
2021-01-08	15.24	15.24	15.24	15.24	48,065
2021-01-07	15.60	15.60	15.60	15.60	29,284
2021-01-06	15.63	15.63	15.63	15.63	70,294
2021-01-05	15.32	15.32	15.32	15.32	56,998
2021-01-04	15.18	15.18	15.18	15.18	104,849
2021-01-01	15.83	15.83	15.83	15.83	0
2020-12-31	16.09	16.09	16.09	16.09	31,743
2020-12-30	16.09	16.09	16.09	16.09	44,476
2020-12-29	16.00	16.00	16.00	16.00	44,810
2020-12-28	15.57	15.57	15.57	15.57	0
2020-12-25	15.57	15.57	15.57	15.57	0
2020-12-24	15.91	15.91	15.91	15.91	33,446
2020-12-23	15.86	15.86	15.86	15.86	81,304
2020-12-22	15.51	15.51	15.51	15.51	89,299
2020-12-21	15.93	15.93	15.93	15.93	159,857
2020-12-18	16.49	16.49	16.49	16.49	66,814
2020-12-17	16.71	16.71	16.71	16.71	34,884
2020-12-16	16.76	16.76	16.76	16.76	240,443
2020-12-15	16.45	16.45	16.45	16.45	133,198
2020-12-14	16.96	16.96	16.96	16.96	140,871
2020-12-11	16.98	16.98	16.98	16.98	248,624
2020-12-10	17.52	17.52	17.52	17.52	120,455
2020-12-09	18.05	18.05	18.05	18.05	722,163
2020-12-08	17.43	17.43	17.43	17.43	262,135
2020-12-07	17.87	17.87	17.87	17.87	712,429
2020-12-04	16.39	16.39	16.39	16.39	321,785
2020-12-03	16.33	16.33	16.33	16.33	477,615
2020-12-02	14.63	14.63	14.63	14.63	120,553
2020-12-01	14.69	14.69	14.69	14.69	94,491
2020-11-30	14.25	14.25	14.25	14.25	206,830
2020-11-27	15.16	15.16	15.16	15.16	211,001
2020-11-26	14.95	14.95	14.95	14.95	0
2020-11-25	14.81	14.81	14.81	14.81	243,696
2020-11-24	14.75	14.75	14.75	14.75	731,820
2020-11-23	13.11	13.11	13.11	13.11	186,948
2020-11-20	12.61	12.61	12.61	12.61	68,186
2020-11-19	12.70	12.70	12.70	12.70	85,277
2020-11-18	13.04	13.04	13.04	13.04	149,213
2020-11-17	12.75	12.75	12.75	12.75	179,056
2020-11-16	12.88	12.88	12.88	12.88	247,296
2020-11-13	12.08	12.08	12.08	12.08	92,927
2020-11-12	12.00	12.00	12.00	12.00	237,347
2020-11-11	12.22	12.22	12.22	12.22	87,635
2020-11-10	12.83	12.83	12.83	12.83	105,623
2020-11-09	13.44	13.44	13.44	13.44	552,274
2020-11-06	11.29	11.29	11.29	11.29	38,019
2020-11-05	11.45	11.45	11.45	11.45	39,144
2020-11-04	11.26	11.26	11.26	11.26	30,852
2020-11-03	11.22	11.22	11.22	11.22	15,181
2020-11-02	11.11	11.11	11.11	11.11	11,576
2020-10-30	11.16	11.16	11.16	11.16	67,568
2020-10-29	11.06	11.06	11.06	11.06	29,796
2020-10-28	11.00	11.00	11.00	11.00	70,506
2020-10-27	11.36	11.36	11.36	11.36	32,919
2020-10-26	11.77	11.77	11.77	11.77	38,231
2020-10-23	12.55	12.55	12.55	12.55	56,601
2020-10-22	12.79	12.79	12.79	12.79	34,947
2020-10-21	12.82	12.82	12.82	12.82	17,658
2020-10-20	12.80	12.80	12.80	12.80	36,468
2020-10-19	12.37	12.37	12.37	12.37	0
2020-10-16	12.37	12.37	12.37	12.37	41,179
2020-10-15	12.15	12.15	12.15	12.15	48,780
2020-10-14	12.39	12.39	12.39	12.39	27,669
2020-10-13	12.40	12.40	12.40	12.40	31,796
2020-10-12	13.01	13.01	13.01	13.01	60,195
2020-10-09	13.38	13.38	13.38	13.38	77,818
2020-10-08	13.09	13.09	13.09	13.09	88,995
2020-10-07	12.98	12.98	12.98	12.98	31,434
2020-10-06	13.29	13.29	13.29	13.29	26,003
2020-10-05	12.92	12.92	12.92	12.92	38,298
2020-10-02	13.16	13.16	13.16	13.16	18,845
2020-10-01	12.49	12.49	12.49	12.49	28,006
2020-09-30	12.62	12.62	12.62	12.62	34,211
2020-09-29	12.22	12.22	12.22	12.22	59,075
2020-09-28	12.97	12.97	12.97	12.97	114,101
2020-09-25	11.93	11.93	11.93	11.93	318
2020-09-24	11.76	11.76	11.76	11.76	59,860
2020-09-23	12.53	12.53	12.53	12.53	120
2020-09-22	12.29	12.29	12.29	12.29	45,995
2020-09-21	12.33	12.33	12.33	12.33	130,472
2020-09-18	13.24	13.24	13.24	13.24	36,493
2020-09-17	13.73	13.73	13.73	13.73	56,641
2020-09-16	13.65	13.65	13.65	13.65	112,274
2020-09-15	13.27	13.27	13.27	13.27	35,716
2020-09-14	13.11	13.11	13.11	13.11	30,408
2020-09-11	12.96	12.96	12.96	12.96	27,079
2020-04-03	10.38	10.38	10.38	10.38	0
2020-04-02	10.38	10.38	10.38	10.38	12,106
2020-04-01	11.01	11.01	11.01	11.01	12,195

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