Axon Enterprise Share History

Axon Enterprise Share Price history. The following table shows end-of-day data 0HKE historical share prices for Axon Enterprise, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	313.33	313.33	313.33	313.33	571
2024-05-01	313.33	313.33	313.33	313.33	112
2024-04-30	313.33	313.33	313.33	313.33	113
2024-04-29	310.13	310.13	310.13	310.13	58
2024-04-26	310.13	310.13	310.13	310.13	157
2024-04-25	303.78	303.78	303.78	303.78	485
2024-04-24	303.78	303.78	303.78	303.78	353
2024-04-23	303.16	303.16	303.16	303.16	662
2024-04-22	303.16	303.16	303.16	303.16	4,139
2024-04-19	303.16	303.16	303.16	303.16	613
2024-04-18	303.16	303.16	303.16	303.16	1,539
2024-04-17	310.58	310.58	310.58	310.58	312
2024-04-16	310.58	310.58	310.58	310.58	299
2024-04-15	310.58	310.58	310.58	310.58	1,364
2024-04-12	319.17	319.17	319.17	319.17	1,424
2024-04-11	319.17	319.17	319.17	319.17	373
2024-04-10	320.20	320.20	320.20	320.20	1,284
2024-04-09	305.75	305.75	305.75	305.75	236
2024-04-08	305.75	305.75	305.75	305.75	26,081
2024-04-05	305.75	305.75	305.75	305.75	253
2024-04-04	305.75	305.75	305.75	305.75	428
2024-04-03	305.75	305.75	305.75	305.75	227
2024-04-02	305.75	305.75	305.75	305.75	150
2024-04-01	314.85	314.85	314.85	314.85	0
2024-03-29	314.85	314.85	314.85	314.85	0
2024-03-28	314.85	314.85	314.85	314.85	282
2024-03-27	315.77	315.77	315.77	315.77	458
2024-03-26	310.74	310.74	310.74	310.74	285
2024-03-25	310.74	310.74	310.74	310.74	422
2024-03-22	310.74	310.74	310.74	310.74	225
2024-03-21	310.74	310.74	310.74	310.74	889
2024-03-20	310.74	310.74	310.74	310.74	1,219
2024-03-19	306.90	306.90	306.90	306.90	628
2024-03-18	306.90	306.90	306.90	306.90	514
2024-03-15	322.44	322.44	322.44	322.44	439
2024-03-14	322.44	322.44	322.44	322.44	645
2024-03-13	322.44	322.44	322.44	322.44	434
2024-03-12	322.44	322.44	322.44	322.44	276
2024-03-11	322.44	322.44	322.44	322.44	467
2024-03-08	322.44	322.44	322.44	322.44	23,150
2024-03-07	322.44	322.44	322.44	322.44	375
2024-03-06	322.44	322.44	322.44	322.44	276
2024-03-05	322.44	322.44	322.44	322.44	165
2024-03-04	322.44	322.44	322.44	322.44	457
2024-03-01	306.81	306.81	306.81	306.81	292
2024-02-29	270.39	270.39	270.39	270.39	541
2024-02-28	270.39	270.39	270.39	270.39	3,624
2024-02-27	270.39	270.39	270.39	270.39	790
2024-02-26	270.39	270.39	270.39	270.39	277
2024-02-23	270.39	270.39	270.39	270.39	256
2024-02-22	270.10	270.10	270.10	270.10	273
2024-02-21	265.80	265.80	265.80	265.80	381
2024-02-20	266.95	266.95	266.95	266.95	541
2024-02-19	270.80	270.80	270.80	270.80	0
2024-02-16	268.34	268.34	268.34	268.34	219
2024-02-15	268.34	268.34	268.34	268.34	512
2024-02-14	267.42	267.42	267.42	267.42	272
2024-02-13	270.18	270.18	270.18	270.18	715
2024-02-12	270.18	270.18	270.18	270.18	425
2024-02-09	270.18	270.18	270.18	270.18	470
2024-02-08	266.97	266.97	266.97	266.97	366
2024-02-07	266.97	266.97	266.97	266.97	1,679
2024-02-06	255.21	255.21	255.21	255.21	330
2024-02-05	255.21	255.21	255.21	255.21	644
2024-02-02	251.70	251.70	251.70	251.70	318
2024-02-01	251.70	251.70	251.70	251.70	189
2024-01-31	251.70	251.70	251.70	251.70	284
2024-01-30	251.83	251.83	251.83	251.83	370
2024-01-29	251.83	251.83	251.83	251.83	63
2024-01-26	251.83	251.83	251.83	251.83	495
2024-01-25	256.47	256.47	256.47	256.47	351
2024-01-24	256.47	256.47	256.47	256.47	309
2024-01-23	256.47	256.47	256.47	256.47	144
2024-01-22	259.02	259.02	259.02	259.02	756
2024-01-19	253.69	253.69	253.69	253.69	406
2024-01-18	249.80	249.80	249.80	249.80	209
2024-01-17	249.80	249.80	249.80	249.80	39
2024-01-16	250.22	250.22	250.22	250.22	80
2024-01-15	250.22	250.22	250.22	250.22	0
2024-01-12	248.04	248.04	248.04	248.04	151
2024-01-11	248.04	248.04	248.04	248.04	43
2024-01-10	248.04	248.04	248.04	248.04	218
2024-01-09	249.64	249.64	249.64	249.64	173
2024-01-08	242.39	242.39	242.39	242.39	128
2024-01-05	242.39	242.39	242.39	242.39	135
2024-01-04	254.53	254.53	254.53	254.53	192
2024-01-03	254.53	254.53	254.53	254.53	166
2024-01-02	254.53	254.53	254.53	254.53	1,661
2024-01-01	260.00	260.00	260.00	260.00	0
2023-12-29	260.00	260.00	260.00	260.00	41
2023-12-28	256.64	256.64	256.64	256.64	132
2023-12-27	256.64	256.64	256.64	256.64	235
2023-12-26	255.82	255.82	255.82	255.82	0
2023-12-25	255.82	255.82	255.82	255.82	0
2023-12-22	255.82	255.82	255.82	255.82	83
2023-12-21	253.48	253.48	253.48	253.48	142
2023-12-20	256.35	256.35	256.35	256.35	324
2023-12-19	244.66	244.66	244.66	244.66	228
2023-12-18	244.66	244.66	244.66	244.66	131
2023-12-15	244.66	244.66	244.66	244.66	3,478
2023-12-14	244.66	244.66	244.66	244.66	339
2023-12-13	244.66	244.66	244.66	244.66	303
2023-12-12	237.10	237.10	237.10	237.10	2,022
2023-12-11	237.10	237.10	237.10	237.10	263
2023-12-08	237.10	237.10	237.10	237.10	244
2023-12-07	234.00	234.00	234.00	234.00	212
2023-12-06	225.82	225.82	225.82	225.82	188
2023-12-05	225.82	225.82	225.82	225.82	161
2023-12-04	225.82	225.82	225.82	225.82	213
2023-12-01	225.82	225.82	225.82	225.82	1,018
2023-11-30	225.82	225.82	225.82	225.82	108
2023-11-29	226.26	226.26	226.26	226.26	164
2023-11-28	226.26	226.26	226.26	226.26	392
2023-11-27	226.19	226.19	226.19	226.19	128
2023-11-24	226.19	226.19	226.19	226.19	215
2023-11-23	228.56	228.56	228.56	228.56	0
2023-11-22	223.12	223.12	223.12	223.12	784
2023-11-21	223.12	223.12	223.12	223.12	288
2023-11-20	223.12	223.12	223.12	223.12	427
2023-11-17	223.12	223.12	223.12	223.12	255
2023-11-16	223.15	223.15	223.15	223.15	118
2023-11-15	223.15	223.15	223.15	223.15	3,932
2023-11-14	223.96	223.96	223.96	223.96	353
2023-11-13	223.96	223.96	223.96	223.96	212
2023-11-10	223.96	223.96	223.96	223.96	315
2023-11-09	223.96	223.96	223.96	223.96	1,332
2023-11-08	225.15	225.15	225.15	225.15	3,550
2023-11-07	218.52	218.52	218.52	218.52	497
2023-11-06	215.36	215.36	215.36	215.36	2,192
2023-11-03	214.63	214.63	214.63	214.63	176
2023-11-02	210.28	210.28	210.28	210.28	382
2023-11-01	207.33	207.33	207.33	207.33	85
2023-10-31	202.12	202.12	202.12	202.12	579
2023-10-30	207.59	207.59	207.59	207.59	175
2023-10-27	207.59	207.59	207.59	207.59	255
2023-10-26	207.59	207.59	207.59	207.59	18
2023-10-25	208.16	208.16	208.16	208.16	69
2023-10-24	208.16	208.16	208.16	208.16	623
2023-10-23	208.16	208.16	208.16	208.16	241
2023-10-20	208.16	208.16	208.16	208.16	139
2023-10-19	216.67	216.67	216.67	216.67	272
2023-10-18	216.67	216.67	216.67	216.67	3
2023-10-17	216.67	216.67	216.67	216.67	164
2023-10-16	216.67	216.67	216.67	216.67	510
2023-10-13	216.67	216.67	216.67	216.67	117
2023-10-12	219.70	219.70	219.70	219.70	575
2023-10-11	195.17	195.17	195.17	195.17	258
2023-10-10	195.17	195.17	195.17	195.17	199
2023-10-09	195.17	195.17	195.17	195.17	120
2023-10-06	195.17	195.17	195.17	195.17	402
2023-10-05	193.68	193.68	193.68	193.68	59
2023-10-04	199.75	199.75	199.75	199.75	30
2023-10-03	199.75	199.75	199.75	199.75	116
2023-10-02	199.75	199.75	199.75	199.75	119
2023-09-29	199.75	199.75	199.75	199.75	487
2023-09-28	189.61	189.61	189.61	189.61	42
2023-09-27	189.61	189.61	189.61	189.61	1,044
2023-09-26	192.75	192.75	192.75	192.75	4
2023-09-25	196.99	196.99	196.99	196.99	34,252
2023-09-22	196.99	196.99	196.99	196.99	933
2023-09-21	204.86	204.86	204.86	204.86	804
2023-09-20	204.86	204.86	204.86	204.86	136
2023-09-19	209.50	209.50	209.50	209.50	519
2023-09-18	209.50	209.50	209.50	209.50	203
2023-09-15	212.43	212.43	212.43	212.43	286
2023-09-14	211.25	211.25	211.25	211.25	210
2023-09-13	211.25	211.25	211.25	211.25	83
2023-09-12	211.36	211.36	211.36	211.36	2,751
2023-09-11	210.35	210.35	210.35	210.35	296
2023-09-08	216.44	216.44	216.44	216.44	500
2023-09-07	214.62	214.62	214.62	214.62	1,202
2023-09-06	213.13	213.13	213.13	213.13	80
2023-09-05	214.17	214.17	214.17	214.17	419
2023-09-04	214.87	214.87	214.87	214.87	0
2023-09-01	213.67	213.67	213.67	213.67	131
2023-08-31	210.57	210.57	210.57	210.57	117
2023-08-30	207.87	207.87	207.87	207.87	82
2023-08-29	202.67	202.67	202.67	202.67	367
2023-08-28	194.31	194.31	194.31	194.31	0
2023-08-25	194.31	194.31	194.31	194.31	182
2023-08-24	204.74	204.74	204.74	204.74	122
2023-08-23	199.44	199.44	199.44	199.44	86
2023-08-22	196.40	196.40	196.40	196.40	21
2023-08-21	198.42	198.42	198.42	198.42	202
2023-08-18	198.62	198.62	198.62	198.62	246
2023-08-17	198.46	198.46	198.46	198.46	173
2023-08-16	198.72	198.72	198.72	198.72	137
2023-08-15	206.62	206.62	206.62	206.62	29,706
2023-08-14	209.88	209.88	209.88	209.88	4,823
2023-08-11	208.22	208.22	208.22	208.22	50
2023-08-10	203.64	203.64	203.64	203.64	489
2023-08-09	203.64	203.64	203.64	203.64	1,981
2023-08-08	177.30	177.30	177.30	177.30	188
2023-08-07	180.20	180.20	180.20	180.20	83
2023-08-04	178.59	178.59	178.59	178.59	327
2023-08-03	177.00	177.00	177.00	177.00	23,097
2023-08-02	181.60	181.60	181.60	181.60	226
2023-08-01	186.47	186.47	186.47	186.47	16
2023-07-31	184.93	184.93	184.93	184.93	76
2023-07-28	184.34	184.34	184.34	184.34	571
2023-07-27	178.13	178.13	178.13	178.13	2,069
2023-07-26	178.13	178.13	178.13	178.13	66
2023-07-25	177.93	177.93	177.93	177.93	185
2023-07-24	178.79	178.79	178.79	178.79	721
2023-07-21	183.77	183.77	183.77	183.77	114
2023-07-20	189.39	189.39	189.39	189.39	360
2023-07-19	192.52	192.52	192.52	192.52	643
2023-07-18	195.21	195.21	195.21	195.21	111
2023-07-17	192.44	192.44	192.44	192.44	200
2023-07-14	193.75	193.75	193.75	193.75	282
2023-07-13	193.83	193.83	193.83	193.83	123
2023-07-12	193.23	193.23	193.23	193.23	214
2023-07-11	193.02	193.02	193.02	193.02	859
2023-07-10	193.02	193.02	193.02	193.02	507
2023-07-07	187.51	187.51	187.51	187.51	1,451
2023-07-06	189.98	189.98	189.98	189.98	534
2023-07-05	194.33	194.33	194.33	194.33	18
2023-07-04	193.01	193.01	193.01	193.01	0
2023-07-03	193.01	193.01	193.01	193.01	249
2023-06-30	196.19	196.19	196.19	196.19	26,919
2023-06-29	196.19	196.19	196.19	196.19	270
2023-06-28	196.36	196.36	196.36	196.36	757
2023-06-27	188.89	188.89	188.89	188.89	562
2023-06-26	188.89	188.89	188.89	188.89	212
2023-06-23	195.34	195.34	195.34	195.34	2,363
2023-06-22	195.34	195.34	195.34	195.34	524
2023-06-21	202.45	202.45	202.45	202.45	330
2023-06-20	202.45	202.45	202.45	202.45	529
2023-06-19	203.63	203.63	203.63	203.63	94
2023-06-16	200.94	200.94	200.94	200.94	44
2023-06-15	194.76	194.76	194.76	194.76	225
2023-06-14	194.76	194.76	194.76	194.76	12
2023-06-13	195.34	195.34	195.34	195.34	301
2023-06-12	198.87	198.87	198.87	198.87	169
2023-06-09	194.91	194.91	194.91	194.91	20
2023-06-08	194.91	194.91	194.91	194.91	209
2023-06-07	194.91	194.91	194.91	194.91	232
2023-06-06	191.15	191.15	191.15	191.15	33
2023-06-05	191.73	191.73	191.73	191.73	349
2023-06-02	194.09	194.09	194.09	194.09	273
2023-06-01	191.29	191.29	191.29	191.29	110
2023-05-31	190.86	190.86	190.86	190.86	323
2023-05-30	193.58	193.58	193.58	193.58	348
2023-05-29	191.79	191.79	191.79	191.79	0
2023-05-26	191.79	191.79	191.79	191.79	228
2023-05-25	191.79	191.79	191.79	191.79	72
2023-05-24	195.80	195.80	195.80	195.80	66
2023-05-23	202.05	202.05	202.05	202.05	154
2023-05-22	201.45	201.45	201.45	201.45	234
2023-05-19	201.82	201.82	201.82	201.82	238
2023-05-18	201.82	201.82	201.82	201.82	57
2023-05-17	204.14	204.14	204.14	204.14	84
2023-05-16	204.14	204.14	204.14	204.14	891
2023-05-15	204.60	204.60	204.60	204.60	2,591
2023-05-12	204.60	204.60	204.60	204.60	3,471
2023-05-11	202.18	202.18	202.18	202.18	410
2023-05-10	195.61	195.61	195.61	195.61	2,545
2023-05-09	223.65	223.65	223.65	223.65	138
2023-05-08	218.80	218.80	218.80	218.80	0
2023-05-05	218.80	218.80	218.80	218.80	36
2023-05-04	225.84	225.84	225.84	225.84	126
2023-05-03	224.67	224.67	224.67	224.67	1,574
2023-05-02	220.01	220.01	220.01	220.01	661
2023-05-01	208.13	208.13	208.13	208.13	0
2023-04-28	208.13	208.13	208.13	208.13	448
2023-04-27	214.13	214.13	214.13	214.13	878
2023-04-26	218.89	218.89	218.89	218.89	187
2023-04-25	223.77	223.77	223.77	223.77	184
2023-04-24	223.29	223.29	223.29	223.29	177
2023-04-21	224.58	224.58	224.58	224.58	93
2023-04-20	226.61	226.61	226.61	226.61	304
2023-04-19	224.58	224.58	224.58	224.58	46
2023-04-18	226.03	226.03	226.03	226.03	139
2023-04-17	228.28	228.28	228.28	228.28	41
2023-04-14	224.48	224.48	224.48	224.48	115
2023-04-13	222.13	222.13	222.13	222.13	80
2023-04-12	223.73	223.73	223.73	223.73	154
2023-04-11	222.57	222.57	222.57	222.57	193
2023-04-10	218.16	218.16	218.16	218.16	0
2023-04-07	218.16	218.16	218.16	218.16	0
2023-04-06	218.16	218.16	218.16	218.16	260
2023-04-05	215.60	215.60	215.60	215.60	1,206
2023-04-04	221.74	221.74	221.74	221.74	664
2023-04-03	221.74	221.74	221.74	221.74	120
2023-03-31	226.66	226.66	226.66	226.66	2,682
2023-03-30	216.31	216.31	216.31	216.31	29
2023-03-29	217.28	217.28	217.28	217.28	334
2023-03-28	218.66	218.66	218.66	218.66	65
2023-03-27	218.66	218.66	218.66	218.66	139
2023-03-24	215.39	215.39	215.39	215.39	971
2023-03-23	217.00	217.00	217.00	217.00	479
2023-03-22	217.00	217.00	217.00	217.00	103
2023-03-21	220.05	220.05	220.05	220.05	337
2023-03-20	213.27	213.27	213.27	213.27	110
2023-03-17	214.24	214.24	214.24	214.24	548
2023-03-16	214.24	214.24	214.24	214.24	1,428
2023-03-15	210.92	210.92	210.92	210.92	934
2023-03-14	214.91	214.91	214.91	214.91	86
2023-03-13	213.34	213.34	213.34	213.34	306
2023-03-10	223.72	223.72	223.72	223.72	1,058
2023-03-09	223.72	223.72	223.72	223.72	7,046
2023-03-08	223.72	223.72	223.72	223.72	1,406
2023-03-07	226.25	226.25	226.25	226.25	494
2023-03-06	222.60	222.60	222.60	222.60	145
2023-03-03	221.38	221.38	221.38	221.38	641
2023-03-02	215.86	215.86	215.86	215.86	1,398
2023-03-01	214.16	214.16	214.16	214.16	1,238
2023-02-28	194.78	194.78	194.78	194.78	127
2023-02-27	196.35	196.35	196.35	196.35	60
2023-02-24	192.84	192.84	192.84	192.84	36
2023-02-23	192.84	192.84	192.84	192.84	20
2023-02-22	192.84	192.84	192.84	192.84	134
2023-02-21	188.06	188.06	188.06	188.06	96
2023-02-20	199.62	199.62	199.62	199.62	0
2023-02-17	199.62	199.62	199.62	199.62	365
2023-02-16	199.62	199.62	199.62	199.62	91
2023-02-15	197.15	197.15	197.15	197.15	69
2023-02-14	183.51	183.51	183.51	183.51	20
2023-02-13	183.51	183.51	183.51	183.51	55
2023-02-10	187.33	187.33	187.33	187.33	101
2023-02-09	187.50	187.50	187.50	187.50	116
2023-02-08	186.96	186.96	186.96	186.96	68
2023-02-07	183.90	183.90	183.90	183.90	1,914
2023-02-06	199.12	199.12	199.12	199.12	331
2023-02-03	203.49	203.49	203.49	203.49	389
2023-02-02	202.63	202.63	202.63	202.63	261
2023-02-01	193.75	193.75	193.75	193.75	374
2023-01-31	195.37	195.37	195.37	195.37	758
2023-01-30	194.80	194.80	194.80	194.80	642
2023-01-27	192.85	192.85	192.85	192.85	56
2023-01-26	192.85	192.85	192.85	192.85	480
2023-01-25	190.29	190.29	190.29	190.29	524
2023-01-24	190.29	190.29	190.29	190.29	683
2023-01-23	191.38	191.38	191.38	191.38	3,590
2023-01-20	185.40	185.40	185.40	185.40	109
2023-01-19	181.63	181.63	181.63	181.63	302
2023-01-18	184.94	184.94	184.94	184.94	137
2023-01-17	185.54	185.54	185.54	185.54	32
2023-01-16	182.85	182.85	182.85	182.85	0
2023-01-13	182.85	182.85	182.85	182.85	288
2023-01-12	182.85	182.85	182.85	182.85	0
2023-01-11	182.85	182.85	182.85	182.85	126
2023-01-10	178.25	178.25	178.25	178.25	905
2023-01-09	177.63	177.63	177.63	177.63	948
2023-01-06	167.30	167.30	167.30	167.30	75
2023-01-05	170.56	170.56	170.56	170.56	52
2023-01-04	169.07	169.07	169.07	169.07	73
2023-01-03	166.56	166.56	166.56	166.56	30
2023-01-02	167.39	167.39	167.39	167.39	0
2022-12-30	167.39	167.39	167.39	167.39	0
2022-12-29	165.56	165.56	165.56	165.56	1
2022-12-28	165.57	165.57	165.57	165.57	13
2022-12-27	166.39	166.39	166.39	166.39	0
2022-12-26	166.39	166.39	166.39	166.39	0
2022-12-23	166.39	166.39	166.39	166.39	20
2022-12-22	172.29	172.29	172.29	172.29	3
2022-12-21	175.07	175.07	175.07	175.07	159
2022-12-20	168.55	168.55	168.55	168.55	130
2022-12-19	168.55	168.55	168.55	168.55	63
2022-12-16	170.40	170.40	170.40	170.40	127
2022-12-15	173.69	173.69	173.69	173.69	20
2022-12-14	169.17	169.17	169.17	169.17	4
2022-12-13	169.17	169.17	169.17	169.17	0
2022-12-12	169.17	169.17	169.17	169.17	0
2022-12-09	169.17	169.17	169.17	169.17	100
2022-12-08	169.17	169.17	169.17	169.17	71
2022-12-07	169.17	169.17	169.17	169.17	2
2022-12-06	187.99	187.99	187.99	187.99	128
2022-12-05	187.99	187.99	187.99	187.99	38
2022-12-02	187.99	187.99	187.99	187.99	57
2022-12-01	182.20	182.20	182.20	182.20	78
2022-11-30	182.20	182.20	182.20	182.20	206
2022-11-29	184.50	184.50	184.50	184.50	3
2022-11-28	188.16	188.16	188.16	188.16	13
2022-11-25	188.05	188.05	188.05	188.05	39
2022-11-24	190.11	190.11	190.11	190.11	0
2022-11-23	187.07	187.07	187.07	187.07	59
2022-11-22	185.14	185.14	185.14	185.14	3
2022-11-21	186.75	186.75	186.75	186.75	241
2022-11-18	191.67	191.67	191.67	191.67	65
2022-11-17	191.04	191.04	191.04	191.04	192
2022-11-16	186.18	186.18	186.18	186.18	6
2022-11-15	185.17	185.17	185.17	185.17	3
2022-11-14	180.95	180.95	180.95	180.95	59
2022-11-11	181.66	181.66	181.66	181.66	137
2022-11-10	171.78	171.78	171.78	171.78	81
2022-11-09	146.81	146.81	146.81	146.81	418
2022-11-08	146.81	146.81	146.81	146.81	19
2022-11-07	144.75	144.75	144.75	144.75	74
2022-11-04	148.53	148.53	148.53	148.53	25
2022-11-03	148.62	148.62	148.62	148.62	182
2022-11-02	146.70	146.70	146.70	146.70	52
2022-11-01	148.21	148.21	148.21	148.21	38
2022-10-31	145.60	145.60	145.60	145.60	90
2022-10-28	139.87	139.87	139.87	139.87	201
2022-10-27	137.02	137.02	137.02	137.02	87
2022-10-26	138.97	138.97	138.97	138.97	585
2022-10-25	136.58	136.58	136.58	136.58	148
2022-10-24	136.08	136.08	136.08	136.08	512
2022-10-21	125.05	125.05	125.05	125.05	1
2022-10-20	123.33	123.33	123.33	123.33	0
2022-10-19	128.55	128.55	128.55	128.55	0
2022-10-18	127.02	127.02	127.02	127.02	39
2022-10-17	124.10	124.10	124.10	124.10	31
2022-10-14	118.85	118.85	118.85	118.85	0
2022-10-13	115.63	115.63	115.63	115.63	19
2022-10-12	120.87	120.87	120.87	120.87	67
2022-10-11	124.10	124.10	124.10	124.10	15
2022-10-10	122.58	122.58	122.58	122.58	0
2022-10-07	126.71	126.71	126.71	126.71	0
2022-10-06	126.71	126.71	126.71	126.71	47
2022-10-05	119.55	119.55	119.55	119.55	109
2022-10-04	119.55	119.55	119.55	119.55	31
2022-10-03	113.66	113.66	113.66	113.66	3
2022-09-30	118.34	118.34	118.34	118.34	17
2022-09-29	110.02	110.02	110.02	110.02	24
2022-09-28	112.92	112.92	112.92	112.92	40
2022-09-27	110.65	110.65	110.65	110.65	0
2022-09-26	111.46	111.46	111.46	111.46	344
2022-09-23	111.75	111.75	111.75	111.75	12
2022-09-22	111.75	111.75	111.75	111.75	22
2022-09-21	116.09	116.09	116.09	116.09	0
2022-09-20	116.09	116.09	116.09	116.09	0
2022-09-19	120.32	120.32	120.32	120.32	0
2022-09-16	120.32	120.32	120.32	120.32	0
2022-09-15	116.75	116.75	116.75	116.75	0
2022-09-14	116.75	116.75	116.75	116.75	1
2022-09-13	124.31	124.31	124.31	124.31	0
2022-09-12	123.49	123.49	123.49	123.49	90
2022-09-09	123.42	123.42	123.42	123.42	0
2022-09-08	123.42	123.42	123.42	123.42	80
2022-09-07	116.75	116.75	116.75	116.75	0
2022-09-06	116.68	116.68	116.68	116.68	0
2022-09-05	116.68	116.68	116.68	116.68	0
2022-09-02	116.68	116.68	116.68	116.68	0
2022-09-01	116.68	116.68	116.68	116.68	0
2022-08-31	117.15	117.15	117.15	117.15	70
2022-08-30	119.61	119.61	119.61	119.61	44
2022-08-29	126.04	126.04	126.04	126.04	0
2022-08-26	126.04	126.04	126.04	126.04	3
2022-08-25	125.86	125.86	125.86	125.86	5
2022-08-24	125.16	125.16	125.16	125.16	34
2022-08-23	124.62	124.62	124.62	124.62	48
2022-08-22	129.13	129.13	129.13	129.13	17
2022-08-19	132.82	132.82	132.82	132.82	17
2022-08-18	132.13	132.13	132.13	132.13	106
2022-08-17	130.96	130.96	130.96	130.96	35
2022-08-16	129.77	129.77	129.77	129.77	200
2022-08-15	131.85	131.85	131.85	131.85	56
2022-08-12	126.18	126.18	126.18	126.18	55
2022-08-11	126.81	126.81	126.81	126.81	28
2022-08-10	127.08	127.08	127.08	127.08	125
2022-08-09	112.96	112.96	112.96	112.96	234
2022-08-08	117.60	117.60	117.60	117.60	23
2022-08-05	114.88	114.88	114.88	114.88	0
2022-08-04	114.88	114.88	114.88	114.88	52
2022-08-03	115.14	115.14	115.14	115.14	10
2022-08-02	112.79	112.79	112.79	112.79	18
2022-08-01	107.60	107.60	107.60	107.60	16
2022-07-29	106.22	106.22	106.22	106.22	0
2022-07-28	106.22	106.22	106.22	106.22	24
2022-07-27	105.14	105.14	105.14	105.14	0
2022-07-26	105.14	105.14	105.14	105.14	0
2022-07-25	105.14	105.14	105.14	105.14	0
2022-07-22	105.14	105.14	105.14	105.14	0
2022-07-21	105.14	105.14	105.14	105.14	67
2022-07-20	102.60	102.60	102.60	102.60	28
2022-07-19	92.35	92.35	92.35	92.35	0
2022-07-18	92.35	92.35	92.35	92.35	0
2022-07-15	92.35	92.35	92.35	92.35	30
2022-07-14	89.97	89.97	89.97	89.97	2
2022-07-13	93.25	93.25	93.25	93.25	139
2022-07-12	93.25	93.25	93.25	93.25	0
2022-07-11	93.25	93.25	93.25	93.25	0
2022-07-08	93.25	93.25	93.25	93.25	42
2022-07-07	93.25	93.25	93.25	93.25	0
2022-07-06	93.25	93.25	93.25	93.25	15,428
2022-07-05	93.25	93.25	93.25	93.25	26,618
2022-07-04	93.25	93.25	93.25	93.25	0
2022-07-01	93.25	93.25	93.25	93.25	0
2022-06-30	93.25	93.25	93.25	93.25	790
2022-06-29	95.10	95.10	95.10	95.10	3
2022-06-28	96.00	96.00	96.00	96.00	79
2022-06-27	88.27	88.27	88.27	88.27	0
2022-06-24	88.27	88.27	88.27	88.27	0
2022-06-23	88.27	88.27	88.27	88.27	7
2022-06-22	86.97	86.97	86.97	86.97	278
2022-06-21	88.89	88.89	88.89	88.89	65
2022-06-20	87.89	87.89	87.89	87.89	0
2022-06-17	84.85	84.85	84.85	84.85	0
2022-06-16	84.07	84.07	84.07	84.07	168
2022-06-15	89.67	89.67	89.67	89.67	0
2022-06-14	89.67	89.67	89.67	89.67	60
2022-06-13	91.25	91.25	91.25	91.25	28
2022-06-10	99.10	99.10	99.10	99.10	503
2022-06-09	102.62	102.62	102.62	102.62	33
2022-06-08	105.24	105.24	105.24	105.24	100
2022-06-07	105.24	105.24	105.24	105.24	0
2022-06-06	105.24	105.24	105.24	105.24	9
2022-06-03	103.34	103.34	103.34	103.34	0
2022-06-02	103.34	103.34	103.34	103.34	0
2022-06-01	103.34	103.34	103.34	103.34	60
2022-05-31	100.66	100.66	100.66	100.66	150
2022-05-30	92.40	92.40	92.40	92.40	0
2022-05-27	92.40	92.40	92.40	92.40	0
2022-05-26	92.40	92.40	92.40	92.40	0
2022-05-25	92.40	92.40	92.40	92.40	7
2022-05-24	99.40	99.40	99.40	99.40	20
2022-05-23	99.40	99.40	99.40	99.40	200
2022-05-20	101.28	101.28	101.28	101.28	24
2022-05-19	97.81	97.81	97.81	97.81	96
2022-05-18	97.47	97.47	97.47	97.47	8
2022-05-17	94.85	94.85	94.85	94.85	7
2022-05-16	97.57	97.57	97.57	97.57	0
2022-05-13	97.57	97.57	97.57	97.57	197
2022-05-12	86.65	86.65	86.65	86.65	74
2022-05-11	89.21	89.21	89.21	89.21	6
2022-05-10	89.98	89.98	89.98	89.98	36
2022-05-09	89.12	89.12	89.12	89.12	198
2022-05-06	97.64	97.64	97.64	97.64	262
2022-05-05	111.90	111.90	111.90	111.90	0
2022-05-04	111.90	111.90	111.90	111.90	111
2022-05-03	115.75	115.75	115.75	115.75	19
2022-05-02	115.81	115.81	115.81	115.81	0
2022-04-29	115.81	115.81	115.81	115.81	15
2022-04-28	113.93	113.93	113.93	113.93	29
2022-04-27	114.63	114.63	114.63	114.63	4
2022-04-26	115.64	115.64	115.64	115.64	77
2022-04-25	117.51	117.51	117.51	117.51	21
2022-04-22	122.38	122.38	122.38	122.38	40
2022-04-21	126.84	126.84	126.84	126.84	0
2022-04-20	118.87	118.87	118.87	118.87	0
2022-04-19	118.87	118.87	118.87	118.87	0
2022-04-18	126.06	126.06	126.06	126.06	0
2022-04-15	126.06	126.06	126.06	126.06	0
2022-04-14	126.06	126.06	126.06	126.06	0
2022-04-13	126.06	126.06	126.06	126.06	0
2022-04-12	126.06	126.06	126.06	126.06	39
2022-04-11	125.97	125.97	125.97	125.97	29
2022-04-08	131.75	131.75	131.75	131.75	39
2022-04-07	131.56	131.56	131.56	131.56	9
2022-04-06	133.79	133.79	133.79	133.79	2
2022-04-05	137.86	137.86	137.86	137.86	28
2022-04-04	138.56	138.56	138.56	138.56	0
2022-04-01	138.56	138.56	138.56	138.56	2,226
2022-03-31	138.56	138.56	138.56	138.56	31
2022-03-30	139.90	139.90	139.90	139.90	0
2022-03-29	133.83	133.83	133.83	133.83	0
2022-03-28	133.83	133.83	133.83	133.83	153
2022-03-25	137.29	137.29	137.29	137.29	6
2022-03-24	134.70	134.70	134.70	134.70	21
2022-03-23	137.88	137.88	137.88	137.88	19
2022-03-22	136.94	136.94	136.94	136.94	83
2022-03-21	135.95	135.95	135.95	135.95	10
2022-03-18	130.68	130.68	130.68	130.68	0
2022-03-17	120.06	120.06	120.06	120.06	40
2022-03-16	120.06	120.06	120.06	120.06	0
2022-03-15	120.06	120.06	120.06	120.06	6
2022-03-14	118.87	118.87	118.87	118.87	99
2022-03-11	130.10	130.10	130.10	130.10	0
2022-03-10	129.49	129.49	129.49	129.49	0
2022-03-09	129.49	129.49	129.49	129.49	185
2022-03-08	124.39	124.39	124.39	124.39	642
2022-03-07	134.25	134.25	134.25	134.25	63
2022-03-04	141.08	141.08	141.08	141.08	68
2022-03-03	140.66	140.66	140.66	140.66	94
2022-03-02	141.39	141.39	141.39	141.39	0
2022-03-01	141.39	141.39	141.39	141.39	9,503
2022-02-28	141.39	141.39	141.39	141.39	169
2022-02-25	130.24	130.24	130.24	130.24	20
2022-02-24	122.34	122.34	122.34	122.34	24
2022-02-23	126.95	126.95	126.95	126.95	10
2022-02-22	126.88	126.88	126.88	126.88	19
2022-02-21	129.87	129.87	129.87	129.87	0
2022-02-18	130.25	130.25	130.25	130.25	94
2022-02-17	140.17	140.17	140.17	140.17	0
2022-02-16	140.17	140.17	140.17	140.17	58
2022-02-15	142.27	142.27	142.27	142.27	7
2022-02-14	143.23	143.23	143.23	143.23	60
2022-02-11	146.72	146.72	146.72	146.72	10
2022-02-10	146.72	146.72	146.72	146.72	0
2022-02-09	147.72	147.72	147.72	147.72	25
2022-02-08	145.14	145.14	145.14	145.14	14
2022-02-07	145.14	145.14	145.14	145.14	9
2022-02-04	138.96	138.96	138.96	138.96	0
2022-02-03	138.96	138.96	138.96	138.96	24
2022-02-02	142.44	142.44	142.44	142.44	118
2022-02-01	141.06	141.06	141.06	141.06	29
2022-01-31	138.71	138.71	138.71	138.71	161
2022-01-28	131.61	131.61	131.61	131.61	209
2022-01-27	132.83	132.83	132.83	132.83	0
2022-01-26	132.83	132.83	132.83	132.83	70
2022-01-25	134.57	134.57	134.57	134.57	50
2022-01-24	128.02	128.02	128.02	128.02	111
2022-01-21	135.67	135.67	135.67	135.67	70
2022-01-20	135.02	135.02	135.02	135.02	8
2022-01-19	132.31	132.31	132.31	132.31	97
2022-01-18	134.20	134.20	134.20	134.20	104
2022-01-17	136.04	136.04	136.04	136.04	0
2022-01-14	137.40	137.40	137.40	137.40	115
2022-01-13	146.69	146.69	146.69	146.69	149
2022-01-12	148.47	148.47	148.47	148.47	36
2022-01-11	149.13	149.13	149.13	149.13	44
2022-01-10	147.20	147.20	147.20	147.20	0
2022-01-07	149.35	149.35	149.35	149.35	106
2022-01-06	150.91	150.91	150.91	150.91	60
2022-01-05	148.64	148.64	148.64	148.64	10
2022-01-04	150.79	150.79	150.79	150.79	45
2022-01-03	156.44	156.44	156.44	156.44	0
2021-12-31	156.44	156.44	156.44	156.44	0
2021-12-30	156.44	156.44	156.44	156.44	4
2021-12-29	153.23	153.23	153.23	153.23	100
2021-12-28	160.35	160.35	160.35	160.35	0
2021-12-27	160.35	160.35	160.35	160.35	0
2021-12-24	160.35	160.35	160.35	160.35	0
2021-12-23	156.98	156.98	156.98	156.98	0
2021-12-22	155.61	155.61	155.61	155.61	5
2021-12-21	150.40	150.40	150.40	150.40	15
2021-12-20	149.37	149.37	149.37	149.37	9
2021-12-17	145.42	145.42	145.42	145.42	50
2021-12-16	145.79	145.79	145.79	145.79	39
2021-12-15	143.71	143.71	143.71	143.71	258
2021-12-14	144.87	144.87	144.87	144.87	12
2021-12-13	144.44	144.44	144.44	144.44	0
2021-12-10	144.44	144.44	144.44	144.44	61
2021-12-09	154.83	154.83	154.83	154.83	60
2021-12-08	154.83	154.83	154.83	154.83	0
2021-12-07	153.56	153.56	153.56	153.56	7
2021-12-06	148.43	148.43	148.43	148.43	1,610
2021-12-03	152.79	152.79	152.79	152.79	267
2021-12-02	161.73	161.73	161.73	161.73	98
2021-12-01	166.96	166.96	166.96	166.96	13
2021-11-30	177.29	177.29	177.29	177.29	13
2021-11-29	179.11	179.11	179.11	179.11	17
2021-11-26	176.65	176.65	176.65	176.65	172
2021-11-25	180.14	180.14	180.14	180.14	0
2021-11-24	177.24	177.24	177.24	177.24	9
2021-11-23	176.20	176.20	176.20	176.20	32
2021-11-22	185.15	185.15	185.15	185.15	19
2021-11-19	180.92	180.92	180.92	180.92	23
2021-11-18	178.60	178.60	178.60	178.60	2
2021-11-17	177.93	177.93	177.93	177.93	19,874
2021-11-16	168.97	168.97	168.97	168.97	706
2021-11-15	168.97	168.97	168.97	168.97	0
2021-11-12	168.97	168.97	168.97	168.97	3
2021-11-11	168.97	168.97	168.97	168.97	91
2021-11-10	175.43	175.43	175.43	175.43	5
2021-11-09	176.79	176.79	176.79	176.79	0
2021-11-08	187.88	187.88	187.88	187.88	0
2021-11-05	187.88	187.88	187.88	187.88	53
2021-11-04	185.87	185.87	185.87	185.87	70
2021-11-03	182.76	182.76	182.76	182.76	7
2021-11-02	180.38	180.38	180.38	180.38	1
2021-11-01	182.28	182.28	182.28	182.28	80
2021-10-29	174.78	174.78	174.78	174.78	0
2021-10-28	178.41	178.41	178.41	178.41	0
2021-10-27	181.17	181.17	181.17	181.17	268
2021-10-26	181.97	181.97	181.97	181.97	70
2021-10-25	182.78	182.78	182.78	182.78	64
2021-10-22	180.85	180.85	180.85	180.85	797
2021-10-21	179.90	179.90	179.90	179.90	27
2021-10-20	185.02	185.02	185.02	185.02	31
2021-10-19	183.20	183.20	183.20	183.20	74
2021-10-18	179.07	179.07	179.07	179.07	79
2021-10-15	176.29	176.29	176.29	176.29	0
2021-10-14	176.29	176.29	176.29	176.29	0
2021-10-13	174.11	174.11	174.11	174.11	202
2021-10-12	168.55	168.55	168.55	168.55	69
2021-10-11	170.98	170.98	170.98	170.98	180
2021-10-08	167.84	167.84	167.84	167.84	27
2021-10-07	165.63	165.63	165.63	165.63	0
2021-10-06	169.17	169.17	169.17	169.17	0
2021-10-05	169.17	169.17	169.17	169.17	18
2021-10-04	164.88	164.88	164.88	164.88	402
2021-10-01	173.32	173.32	173.32	173.32	30
2021-09-30	175.64	175.64	175.64	175.64	30
2021-09-29	177.51	177.51	177.51	177.51	6
2021-09-28	177.51	177.51	177.51	177.51	27
2021-09-27	177.32	177.32	177.32	177.32	35
2021-09-24	178.09	178.09	178.09	178.09	17
2021-09-23	174.18	174.18	174.18	174.18	35
2021-09-22	174.89	174.89	174.89	174.89	9
2021-09-21	175.50	175.50	175.50	175.50	10
2021-09-20	170.95	170.95	170.95	170.95	96
2021-09-17	179.11	179.11	179.11	179.11	82
2021-09-16	180.49	180.49	180.49	180.49	6
2021-09-15	175.92	175.92	175.92	175.92	29
2021-09-14	178.32	178.32	178.32	178.32	27
2021-09-13	176.97	176.97	176.97	176.97	112
2021-09-10	182.00	182.00	182.00	182.00	128
2021-09-09	182.96	182.96	182.96	182.96	8
2021-09-08	183.18	183.18	183.18	183.18	43
2021-09-07	185.19	185.19	185.19	185.19	91
2021-09-06	184.36	184.36	184.36	184.36	0
2021-09-03	182.92	182.92	182.92	182.92	66
2021-09-02	182.88	182.88	182.88	182.88	32
2021-09-01	182.31	182.31	182.31	182.31	170
2021-08-31	193.68	193.68	193.68	193.68	22
2021-08-30	186.90	186.90	186.90	186.90	0
2021-08-27	186.90	186.90	186.90	186.90	38
2021-08-26	187.75	187.75	187.75	187.75	84
2021-08-25	186.12	186.12	186.12	186.12	50
2021-08-24	187.33	187.33	187.33	187.33	268
2021-08-23	186.04	186.04	186.04	186.04	61
2021-08-20	185.78	185.78	185.78	185.78	228
2021-08-19	182.94	182.94	182.94	182.94	0
2021-08-18	182.15	182.15	182.15	182.15	116
2021-08-17	182.98	182.98	182.98	182.98	204
2021-08-16	185.74	185.74	185.74	185.74	71
2021-08-13	186.84	186.84	186.84	186.84	25
2021-08-12	183.48	183.48	183.48	183.48	0
2021-08-11	182.51	182.51	182.51	182.51	55
2021-08-10	186.94	186.94	186.94	186.94	73
2021-08-09	194.11	194.11	194.11	194.11	70
2021-08-06	197.92	197.92	197.92	197.92	335
2021-08-05	191.53	191.53	191.53	191.53	5
2021-08-04	192.64	192.64	192.64	192.64	108
2021-08-03	187.23	187.23	187.23	187.23	143
2021-08-02	190.00	190.00	190.00	190.00	21
2021-07-30	187.21	187.21	187.21	187.21	40
2021-07-29	186.92	186.92	186.92	186.92	47
2021-07-28	183.27	183.27	183.27	183.27	620
2021-07-27	176.78	176.78	176.78	176.78	66
2021-07-26	180.87	180.87	180.87	180.87	7
2021-07-23	181.60	181.60	181.60	181.60	104
2021-07-22	180.95	180.95	180.95	180.95	0
2021-07-21	180.95	180.95	180.95	180.95	2
2021-07-20	177.74	177.74	177.74	177.74	107
2021-07-19	176.96	176.96	176.96	176.96	126
2021-07-16	175.84	175.84	175.84	175.84	10
2021-07-15	173.37	173.37	173.37	173.37	58
2021-07-14	177.07	177.07	177.07	177.07	129
2021-07-13	184.51	184.51	184.51	184.51	275
2021-07-12	177.73	177.73	177.73	177.73	50
2021-07-09	176.47	176.47	176.47	176.47	90
2021-07-08	173.67	173.67	173.67	173.67	10
2021-07-07	176.35	176.35	176.35	176.35	85
2021-07-06	178.15	178.15	178.15	178.15	211
2021-07-05	175.58	175.58	175.58	175.58	0
2021-07-02	175.58	175.58	175.58	175.58	4
2021-07-01	174.02	174.02	174.02	174.02	235
2021-06-30	177.98	177.98	177.98	177.98	48
2021-06-29	173.73	173.73	173.73	173.73	117
2021-06-28	173.44	173.44	173.44	173.44	523
2021-06-25	170.74	170.74	170.74	170.74	10
2021-06-24	165.73	165.73	165.73	165.73	0
2021-06-23	163.04	163.04	163.04	163.04	262
2021-06-22	158.88	158.88	158.88	158.88	532
2021-06-21	159.86	159.86	159.86	159.86	0
2021-06-18	159.86	159.86	159.86	159.86	14
2021-06-17	153.04	153.04	153.04	153.04	140
2021-06-16	155.14	155.14	155.14	155.14	2
2021-06-15	154.61	154.61	154.61	154.61	78
2021-06-14	157.74	157.74	157.74	157.74	246
2021-06-11	155.90	155.90	155.90	155.90	96
2021-06-10	146.99	146.99	146.99	146.99	23
2021-06-09	149.69	149.69	149.69	149.69	50
2021-06-08	148.96	148.96	148.96	148.96	92
2021-06-07	142.73	142.73	142.73	142.73	258
2021-06-04	138.11	138.11	138.11	138.11	10
2021-06-03	140.44	140.44	140.44	140.44	79
2021-06-02	137.42	137.42	137.42	137.42	36
2021-06-01	138.95	138.95	138.95	138.95	36
2021-05-28	141.32	141.32	141.32	141.32	288
2021-05-27	137.08	137.08	137.08	137.08	66
2021-05-26	136.36	136.36	136.36	136.36	309
2021-05-25	133.32	133.32	133.32	133.32	245
2021-05-24	130.84	130.84	130.84	130.84	166
2021-05-21	129.44	129.44	129.44	129.44	149
2021-05-20	130.63	130.63	130.63	130.63	7
2021-05-19	127.19	127.19	127.19	127.19	335
2021-05-18	124.76	124.76	124.76	124.76	131
2021-05-17	131.79	131.79	131.79	131.79	290
2021-05-14	130.92	130.92	130.92	130.92	46
2021-05-13	126.89	126.89	126.89	126.89	13
2021-05-12	125.36	125.36	125.36	125.36	128
2021-05-11	130.04	130.04	130.04	130.04	608
2021-05-10	129.05	129.05	129.05	129.05	9
2021-05-07	136.22	136.22	136.22	136.22	108
2021-05-06	136.36	136.36	136.36	136.36	150
2021-05-05	142.84	142.84	142.84	142.84	7
2021-05-04	142.01	142.01	142.01	142.01	532
2021-04-30	155.88	155.88	155.88	155.88	60
2021-04-29	155.25	155.25	155.25	155.25	20
2021-04-28	155.98	155.98	155.98	155.98	41
2021-04-27	160.68	160.68	160.68	160.68	166
2021-04-26	155.62	155.62	155.62	155.62	271
2021-04-23	155.39	155.39	155.39	155.39	153
2021-04-22	156.12	156.12	156.12	156.12	254
2021-04-21	152.08	152.08	152.08	152.08	53
2021-04-20	148.37	148.37	148.37	148.37	265
2021-04-19	145.99	145.99	145.99	145.99	30
2021-04-16	153.39	153.39	153.39	153.39	2,231
2021-04-15	155.05	155.05	155.05	155.05	65
2021-04-14	153.25	153.25	153.25	153.25	19
2021-04-13	149.05	149.05	149.05	149.05	75
2021-04-12	147.68	147.68	147.68	147.68	32
2021-04-09	146.75	146.75	146.75	146.75	2,467
2021-04-08	149.25	149.25	149.25	149.25	127
2021-04-07	146.26	146.26	146.26	146.26	51
2021-04-06	148.03	148.03	148.03	148.03	42
2021-04-01	142.94	142.94	142.94	142.94	282
2021-03-31	139.78	139.78	139.78	139.78	0
2021-03-30	139.78	139.78	139.78	139.78	94
2021-03-29	132.91	132.91	132.91	132.91	15
2021-03-26	136.36	136.36	136.36	136.36	132
2021-03-25	133.99	133.99	133.99	133.99	124
2021-03-24	136.75	136.75	136.75	136.75	9
2021-03-23	142.15	142.15	142.15	142.15	57
2021-03-22	146.01	146.01	146.01	146.01	34
2021-03-19	144.44	144.44	144.44	144.44	11
2021-03-18	142.76	142.76	142.76	142.76	23
2021-03-17	144.08	144.08	144.08	144.08	106
2021-03-16	151.46	151.46	151.46	151.46	70
2021-03-15	153.51	153.51	153.51	153.51	89
2021-03-12	151.21	151.21	151.21	151.21	4
2021-03-11	151.05	151.05	151.05	151.05	77
2021-03-10	147.57	147.57	147.57	147.57	55
2021-03-09	144.32	144.32	144.32	144.32	75
2021-03-08	144.65	144.65	144.65	144.65	237
2021-03-05	133.75	133.75	133.75	133.75	428
2021-03-04	144.65	144.65	144.65	144.65	543
2021-03-03	164.19	164.19	164.19	164.19	94
2021-03-02	168.05	168.05	168.05	168.05	327
2021-03-01	172.17	172.17	172.17	172.17	711
2021-02-26	166.35	166.35	166.35	166.35	77
2021-02-25	163.50	163.50	163.50	163.50	1,054
2021-02-24	165.94	165.94	165.94	165.94	591
2021-02-23	166.14	166.14	166.14	166.14	430
2021-02-22	172.62	172.62	172.62	172.62	114
2021-02-19	178.78	178.78	178.78	178.78	133
2021-02-18	173.03	173.03	173.03	173.03	62
2021-02-17	178.73	178.73	178.73	178.73	301
2021-02-16	178.84	178.84	178.84	178.84	757
2021-02-15	198.74	198.74	198.74	198.74	0
2021-02-12	194.98	194.98	194.98	194.98	750
2021-02-11	200.55	200.55	200.55	200.55	1,314
2021-02-10	186.82	186.82	186.82	186.82	92
2021-02-09	183.08	183.08	183.08	183.08	58
2021-02-08	177.90	177.90	177.90	177.90	138
2021-02-05	176.63	176.63	176.63	176.63	248
2021-02-04	171.38	171.38	171.38	171.38	142
2021-02-03	165.76	165.76	165.76	165.76	72
2021-02-02	165.80	165.80	165.80	165.80	202
2021-02-01	166.34	166.34	166.34	166.34	266
2021-01-29	167.00	167.00	167.00	167.00	386
2021-01-28	168.09	168.09	168.09	168.09	172
2021-01-27	173.05	173.05	173.05	173.05	68
2021-01-26	174.90	174.90	174.90	174.90	60
2021-01-25	173.37	173.37	173.37	173.37	115
2021-01-22	167.07	167.07	167.07	167.07	556
2021-01-21	165.50	165.50	165.50	165.50	343
2021-01-20	166.51	166.51	166.51	166.51	448
2021-01-19	156.61	156.61	156.61	156.61	2,089
2021-01-18	150.64	150.64	150.64	150.64	0
2021-01-15	153.42	153.42	153.42	153.42	1,497
2021-01-14	149.53	149.53	149.53	149.53	351
2021-01-13	142.06	142.06	142.06	142.06	111
2021-01-12	127.82	127.82	127.82	127.82	159
2021-01-11	126.87	126.87	126.87	126.87	467
2021-01-08	123.39	123.39	123.39	123.39	1,570
2021-01-07	123.39	123.39	123.39	123.39	66
2021-01-06	121.68	121.68	121.68	121.68	35
2021-01-05	121.08	121.08	121.08	121.08	1,016
2021-01-04	118.09	118.09	118.09	118.09	179
2020-12-31	121.62	121.62	121.62	121.62	0
2020-12-30	121.62	121.62	121.62	121.62	0
2020-12-29	122.69	122.69	122.69	122.69	139
2020-12-24	132.62	132.62	132.62	132.62	0
2020-12-23	133.38	133.38	133.38	133.38	74
2020-12-22	131.40	131.40	131.40	131.40	48
2020-12-21	126.54	126.54	126.54	126.54	293
2020-12-18	123.24	123.24	123.24	123.24	31,058
2020-12-17	121.27	121.27	121.27	121.27	143
2020-12-16	121.17	121.17	121.17	121.17	88
2020-12-15	128.80	128.80	128.80	128.80	36
2020-12-14	128.65	128.65	128.65	128.65	313
2020-12-11	127.28	127.28	127.28	127.28	32
2020-12-10	126.42	126.42	126.42	126.42	113
2020-12-09	126.57	126.57	126.57	126.57	75
2020-12-08	123.51	123.51	123.51	123.51	195
2020-12-07	125.55	125.55	125.55	125.55	5
2020-12-04	123.91	123.91	123.91	123.91	87
2020-12-03	125.03	125.03	125.03	125.03	85
2020-12-02	123.53	123.53	123.53	123.53	282
2020-12-01	125.90	125.90	125.90	125.90	215
2020-11-30	125.56	125.56	125.56	125.56	94
2020-11-27	127.73	127.73	127.73	127.73	64
2020-11-26	127.89	127.89	127.89	127.89	0
2020-11-25	125.87	125.87	125.87	125.87	20
2020-11-24	129.61	129.61	129.61	129.61	251
2020-11-23	122.97	122.97	122.97	122.97	103
2020-11-20	122.30	122.30	122.30	122.30	112
2020-11-19	124.00	124.00	124.00	124.00	32
2020-11-18	121.08	121.08	121.08	121.08	57
2020-11-17	116.80	116.80	116.80	116.80	35
2020-11-16	119.83	119.83	119.83	119.83	150
2020-11-13	117.57	117.57	117.57	117.57	70
2020-11-12	119.06	119.06	119.06	119.06	53
2020-11-11	120.82	120.82	120.82	120.82	790
2020-11-10	119.57	119.57	119.57	119.57	197
2020-11-09	125.52	125.52	125.52	125.52	365
2020-11-06	125.76	125.76	125.76	125.76	562
2020-11-05	108.93	108.93	108.93	108.93	235
2020-11-04	106.63	106.63	106.63	106.63	160
2020-11-03	99.26	99.26	99.26	99.26	13
2020-11-02	99.19	99.19	99.19	99.19	27
2020-10-30	98.91	98.91	98.91	98.91	75
2020-10-29	103.56	103.56	103.56	103.56	137
2020-10-28	101.47	101.47	101.47	101.47	143
2020-10-27	101.42	101.42	101.42	101.42	183
2020-10-26	101.60	101.60	101.60	101.60	18
2020-10-23	103.47	103.47	103.47	103.47	471
2020-10-22	104.26	104.26	104.26	104.26	37
2020-10-21	103.14	103.14	103.14	103.14	144
2020-10-20	107.02	107.02	107.02	107.02	87
2020-10-19	108.19	108.19	108.19	108.19	0
2020-10-16	108.19	108.19	108.19	108.19	707
2020-10-15	106.32	106.32	106.32	106.32	203
2020-10-14	101.69	101.69	101.69	101.69	193
2020-10-13	98.30	98.30	98.30	98.30	0
2020-10-12	98.30	98.30	98.30	98.30	553
2020-10-09	97.90	97.90	97.90	97.90	224
2020-10-08	96.52	96.52	96.52	96.52	50
2020-10-07	95.30	95.30	95.30	95.30	100
2020-10-06	92.97	92.97	92.97	92.97	84
2020-10-05	92.57	92.57	92.57	92.57	34
2020-10-02	92.08	92.08	92.08	92.08	113
2020-10-01	94.34	94.34	94.34	94.34	626
2020-09-30	91.32	91.32	91.32	91.32	2,351
2020-09-29	87.72	87.72	87.72	87.72	0
2020-09-28	87.13	87.13	87.13	87.13	127
2020-09-25	86.37	86.37	86.37	86.37	195
2020-09-24	85.83	85.83	85.83	85.83	0
2020-09-23	85.83	85.83	85.83	85.83	0
2020-09-22	83.86	83.86	83.86	83.86	76
2020-09-21	84.15	84.15	84.15	84.15	0
2020-09-18	84.15	84.15	84.15	84.15	0
2020-09-17	84.15	84.15	84.15	84.15	0
2020-09-16	84.15	84.15	84.15	84.15	16
2020-09-15	83.43	83.43	83.43	83.43	133
2020-09-14	83.08	83.08	83.08	83.08	7
2020-09-11	86.97	86.97	86.97	86.97	0
2020-04-03	64.06	64.06	64.06	64.06	0
2020-04-02	64.06	64.06	64.06	64.06	36
2020-04-01	70.99	70.99	70.99	70.99	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Roadside Real (ROAD)	10.25	25%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	15.75	14.55%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	11.00	-8.33%
Georgia Capital (CGEO)	1,192.00	-5.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	52,289,112
Tower Resources (TRP)	0.0215	40,231,870
Echo Energy (ECHO)	0.0031	30,328,549
Cap-xx (CPX)	0.0815	28,229,556
Angus Energy (ANGS)	0.525	25,204,296