Bp Adr Each Rep Share History

Bp Adr Each Rep Share Price history. The following table shows end-of-day data 0HKP historical share prices for Bp Adr Each Rep, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.60	38.60	38.60	38.60	3,594
2024-05-02	38.60	38.60	38.60	38.60	7,442
2024-05-01	39.17	39.17	39.17	39.17	5,196
2024-04-30	39.17	39.17	39.17	39.17	5,202
2024-04-29	39.17	39.17	39.17	39.17	9,276
2024-04-26	39.17	39.17	39.17	39.17	5,691
2024-04-25	38.60	38.60	38.60	38.60	6,946
2024-04-24	38.60	38.60	38.60	38.60	3,759
2024-04-23	38.60	38.60	38.60	38.60	5,952
2024-04-22	38.60	38.60	38.60	38.60	4,111
2024-04-19	38.60	38.60	38.60	38.60	3,377
2024-04-18	38.60	38.60	38.60	38.60	6,300
2024-04-17	38.60	38.60	38.60	38.60	30,168
2024-04-16	39.36	39.36	39.36	39.36	5,247
2024-04-15	39.36	39.36	39.36	39.36	12,523
2024-04-12	38.30	38.30	38.30	38.30	26,757
2024-04-11	38.30	38.30	38.30	38.30	9,505
2024-04-10	38.30	38.30	38.30	38.30	5,788
2024-04-09	38.30	38.30	38.30	38.30	8,526
2024-04-08	38.30	38.30	38.30	38.30	13,807
2024-04-05	38.30	38.30	38.30	38.30	555
2024-04-04	38.30	38.30	38.30	38.30	7,138
2024-04-03	38.30	38.30	38.30	38.30	9,375
2024-04-02	38.30	38.30	38.30	38.30	12,138
2024-04-01	37.44	37.44	37.44	37.44	0
2024-03-29	37.44	37.44	37.44	37.44	0
2024-03-28	37.44	37.44	37.44	37.44	2,240
2024-03-27	37.44	37.44	37.44	37.44	1,073
2024-03-26	37.44	37.44	37.44	37.44	5,192
2024-03-25	37.44	37.44	37.44	37.44	5,100
2024-03-22	37.44	37.44	37.44	37.44	641
2024-03-21	37.44	37.44	37.44	37.44	3,287
2024-03-20	37.44	37.44	37.44	37.44	4,387
2024-03-19	37.44	37.44	37.44	37.44	15,859
2024-03-18	37.44	37.44	37.44	37.44	1,383
2024-03-15	37.44	37.44	37.44	37.44	1,616
2024-03-14	37.44	37.44	37.44	37.44	10,320
2024-03-13	35.77	35.77	35.77	35.77	3,142
2024-03-12	35.77	35.77	35.77	35.77	10,714
2024-03-11	35.77	35.77	35.77	35.77	2,875
2024-03-08	35.77	35.77	35.77	35.77	18,880
2024-03-07	35.77	35.77	35.77	35.77	13,934
2024-03-06	35.77	35.77	35.77	35.77	20,939
2024-03-05	35.77	35.77	35.77	35.77	3,769
2024-03-04	35.83	35.83	35.83	35.83	13,888
2024-03-01	35.32	35.32	35.32	35.32	118,631
2024-02-29	35.32	35.32	35.32	35.32	31,786
2024-02-28	35.32	35.32	35.32	35.32	1,209
2024-02-27	35.32	35.32	35.32	35.32	59,117
2024-02-26	35.32	35.32	35.32	35.32	10,744
2024-02-23	35.32	35.32	35.32	35.32	712
2024-02-22	35.19	35.19	35.19	35.19	18,776
2024-02-21	35.19	35.19	35.19	35.19	49,837
2024-02-20	35.19	35.19	35.19	35.19	54,892
2024-02-19	36.41	36.41	36.41	36.41	0
2024-02-16	36.41	36.41	36.41	36.41	22,261
2024-02-15	36.41	36.41	36.41	36.41	14,306
2024-02-14	36.41	36.41	36.41	36.41	92,366
2024-02-13	36.41	36.41	36.41	36.41	5,250
2024-02-12	36.41	36.41	36.41	36.41	1,862
2024-02-09	36.41	36.41	36.41	36.41	31,371
2024-02-08	36.41	36.41	36.41	36.41	741
2024-02-07	36.41	36.41	36.41	36.41	7,390
2024-02-06	36.41	36.41	36.41	36.41	26,438
2024-02-05	35.37	35.37	35.37	35.37	5,736
2024-02-02	35.37	35.37	35.37	35.37	7,776
2024-02-01	35.37	35.37	35.37	35.37	7,654
2024-01-31	35.37	35.37	35.37	35.37	8,619
2024-01-30	35.37	35.37	35.37	35.37	9,846
2024-01-29	35.37	35.37	35.37	35.37	34,655
2024-01-26	34.00	34.00	34.00	34.00	25,313
2024-01-25	34.00	34.00	34.00	34.00	1,830
2024-01-24	34.00	34.00	34.00	34.00	20,532
2024-01-23	34.00	34.00	34.00	34.00	19,688
2024-01-22	34.00	34.00	34.00	34.00	8,013
2024-01-19	34.01	34.01	34.01	34.01	71,108
2024-01-18	34.01	34.01	34.01	34.01	16,212
2024-01-17	34.01	34.01	34.01	34.01	17,451
2024-01-16	34.30	34.30	34.30	34.30	20,715
2024-01-15	35.28	35.28	35.28	35.28	0
2024-01-12	35.28	35.28	35.28	35.28	71,301
2024-01-11	35.28	35.28	35.28	35.28	-6,667
2024-01-10	35.28	35.28	35.28	35.28	17,389
2024-01-09	35.28	35.28	35.28	35.28	8,352
2024-01-08	35.28	35.28	35.28	35.28	4,921
2024-01-05	36.02	36.02	36.02	36.02	-8,044
2024-01-04	35.91	35.91	35.91	35.91	37,137
2024-01-03	35.91	35.91	35.91	35.91	12,290
2024-01-02	35.91	35.91	35.91	35.91	6,158
2024-01-01	35.42	35.42	35.42	35.42	0
2023-12-29	35.42	35.42	35.42	35.42	2,627
2023-12-28	35.40	35.40	35.40	35.40	2,240
2023-12-27	35.40	35.40	35.40	35.40	2,812
2023-12-26	35.40	35.40	35.40	35.40	0
2023-12-25	35.40	35.40	35.40	35.40	0
2023-12-22	35.40	35.40	35.40	35.40	5,060
2023-12-21	35.11	35.11	35.11	35.11	15,648
2023-12-20	35.61	35.61	35.61	35.61	36,219
2023-12-19	35.01	35.01	35.01	35.01	33,511
2023-12-18	35.01	35.01	35.01	35.01	51,411
2023-12-15	35.01	35.01	35.01	35.01	58,586
2023-12-14	35.63	35.63	35.63	35.63	11,986
2023-12-13	34.62	34.62	34.62	34.62	58,756
2023-12-12	35.25	35.25	35.25	35.25	10,618
2023-12-11	35.25	35.25	35.25	35.25	4,450
2023-12-08	35.25	35.25	35.25	35.25	21,367
2023-12-07	36.45	36.45	36.45	36.45	33,171
2023-12-06	36.45	36.45	36.45	36.45	482,844
2023-12-05	36.45	36.45	36.45	36.45	48,930
2023-12-04	36.45	36.45	36.45	36.45	94,883
2023-12-01	36.45	36.45	36.45	36.45	29,649
2023-11-30	35.99	35.99	35.99	35.99	64,434
2023-11-29	35.99	35.99	35.99	35.99	34,136
2023-11-28	35.99	35.99	35.99	35.99	12,263
2023-11-27	35.88	35.88	35.88	35.88	383,352
2023-11-24	35.81	35.81	35.81	35.81	3,111
2023-11-23	35.81	35.81	35.81	35.81	37,125
2023-11-22	35.81	35.81	35.81	35.81	15,156
2023-11-21	35.81	35.81	35.81	35.81	18,084
2023-11-20	35.57	35.57	35.57	35.57	3,378
2023-11-17	35.57	35.57	35.57	35.57	6,310
2023-11-16	36.05	36.05	36.05	36.05	52,710
2023-11-15	36.05	36.05	36.05	36.05	76,583
2023-11-14	36.02	36.02	36.02	36.02	112,000
2023-11-13	34.90	34.90	34.90	34.90	101,303
2023-11-10	34.90	34.90	34.90	34.90	9,837
2023-11-09	34.90	34.90	34.90	34.90	75,814
2023-11-08	35.58	35.58	35.58	35.58	5,831
2023-11-07	36.50	36.50	36.50	36.50	93,339
2023-11-06	36.50	36.50	36.50	36.50	41,810
2023-11-03	36.17	36.17	36.17	36.17	257,579
2023-11-02	36.17	36.17	36.17	36.17	317,861
2023-11-01	36.17	36.17	36.17	36.17	18,592
2023-10-31	36.63	36.63	36.63	36.63	139,820
2023-10-30	38.39	38.39	38.39	38.39	528
2023-10-27	38.39	38.39	38.39	38.39	6,237
2023-10-26	38.58	38.58	38.58	38.58	63,558
2023-10-25	39.01	39.01	39.01	39.01	274,210
2023-10-24	39.41	39.41	39.41	39.41	18,696
2023-10-23	38.88	38.88	38.88	38.88	4,985
2023-10-20	39.82	39.82	39.82	39.82	46,532
2023-10-19	40.30	40.30	40.30	40.30	3,237
2023-10-18	40.75	40.75	40.75	40.75	28,303
2023-10-17	40.75	40.75	40.75	40.75	46,336
2023-10-16	40.01	40.01	40.01	40.01	21,570
2023-10-13	39.29	39.29	39.29	39.29	80,275
2023-10-12	39.29	39.29	39.29	39.29	34,081
2023-10-11	38.58	38.58	38.58	38.58	335,935
2023-10-10	38.58	38.58	38.58	38.58	10,203
2023-10-09	38.21	38.21	38.21	38.21	29,374
2023-10-06	36.11	36.11	36.11	36.11	14,639
2023-10-05	36.11	36.11	36.11	36.11	30,751
2023-10-04	36.11	36.11	36.11	36.11	9,765
2023-10-03	37.82	37.82	37.82	37.82	8,885
2023-10-02	37.82	37.82	37.82	37.82	1,689
2023-09-29	39.40	39.40	39.40	39.40	16,069
2023-09-28	39.40	39.40	39.40	39.40	19,566
2023-09-27	38.87	38.87	38.87	38.87	106,391
2023-09-26	38.87	38.87	38.87	38.87	10,266
2023-09-25	38.61	38.61	38.61	38.61	37,365
2023-09-22	38.50	38.50	38.50	38.50	25,272
2023-09-21	38.49	38.49	38.49	38.49	21,775
2023-09-20	39.01	39.01	39.01	39.01	57,269
2023-09-19	39.12	39.12	39.12	39.12	437,426
2023-09-18	38.65	38.65	38.65	38.65	31,645
2023-09-15	39.16	39.16	39.16	39.16	20,294
2023-09-14	39.34	39.34	39.34	39.34	31,894
2023-09-13	38.83	38.83	38.83	38.83	170,799
2023-09-12	38.83	38.83	38.83	38.83	65,487
2023-09-11	38.85	38.85	38.85	38.85	5,474
2023-09-08	38.85	38.85	38.85	38.85	1,537
2023-09-07	38.67	38.67	38.67	38.67	4,401
2023-09-06	38.38	38.38	38.38	38.38	12,833
2023-09-05	38.38	38.38	38.38	38.38	76,335
2023-09-04	38.05	38.05	38.05	38.05	0
2023-09-01	37.97	37.97	37.97	37.97	9,445
2023-08-31	35.86	35.86	35.86	35.86	3,630
2023-08-30	35.86	35.86	35.86	35.86	14,965
2023-08-29	35.86	35.86	35.86	35.86	68,291
2023-08-28	35.86	35.86	35.86	35.86	0
2023-08-25	35.86	35.86	35.86	35.86	1,319
2023-08-24	35.99	35.99	35.99	35.99	5,484
2023-08-23	36.64	36.64	36.64	36.64	10,895
2023-08-22	36.64	36.64	36.64	36.64	1,468
2023-08-21	36.52	36.52	36.52	36.52	2,576
2023-08-18	36.64	36.64	36.64	36.64	15,724
2023-08-17	36.64	36.64	36.64	36.64	9,004
2023-08-16	36.64	36.64	36.64	36.64	60,913
2023-08-15	36.64	36.64	36.64	36.64	11,233
2023-08-14	36.93	36.93	36.93	36.93	3,133
2023-08-11	36.93	36.93	36.93	36.93	1,726
2023-08-10	37.36	37.36	37.36	37.36	8,397
2023-08-09	37.49	37.49	37.49	37.49	10,977
2023-08-08	36.55	36.55	36.55	36.55	8,622
2023-08-07	36.13	36.13	36.13	36.13	2,763
2023-08-04	36.13	36.13	36.13	36.13	1,472
2023-08-03	36.13	36.13	36.13	36.13	4,546
2023-08-02	36.88	36.88	36.88	36.88	60,894
2023-08-01	36.88	36.88	36.88	36.88	36,467
2023-07-31	37.11	37.11	37.11	37.11	14,859
2023-07-28	36.66	36.66	36.66	36.66	666
2023-07-27	37.04	37.04	37.04	37.04	2,459
2023-07-26	37.04	37.04	37.04	37.04	1,379
2023-07-25	37.10	37.10	37.10	37.10	15,132
2023-07-24	36.67	36.67	36.67	36.67	48,485
2023-07-21	36.48	36.48	36.48	36.48	2,136
2023-07-20	36.48	36.48	36.48	36.48	14,918
2023-07-19	36.24	36.24	36.24	36.24	1,241
2023-07-18	35.35	35.35	35.35	35.35	7,718
2023-07-17	35.58	35.58	35.58	35.58	90,214
2023-07-14	35.88	35.88	35.88	35.88	620
2023-07-13	36.40	36.40	36.40	36.40	8,149
2023-07-12	35.75	35.75	35.75	35.75	9,364
2023-07-11	35.75	35.75	35.75	35.75	1,926
2023-07-10	35.15	35.15	35.15	35.15	3,413
2023-07-07	34.83	34.83	34.83	34.83	1,906
2023-07-06	34.68	34.68	34.68	34.68	7,646
2023-07-05	35.97	35.97	35.97	35.97	3,628
2023-07-04	35.97	35.97	35.97	35.97	0
2023-07-03	35.97	35.97	35.97	35.97	6,200
2023-06-30	35.39	35.39	35.39	35.39	3,690
2023-06-29	34.85	34.85	34.85	34.85	62,460
2023-06-28	35.10	35.10	35.10	35.10	65,237
2023-06-27	35.09	35.09	35.09	35.09	28,530
2023-06-26	35.09	35.09	35.09	35.09	6,988
2023-06-23	34.85	34.85	34.85	34.85	7,300
2023-06-22	34.85	34.85	34.85	34.85	14,919
2023-06-21	34.85	34.85	34.85	34.85	4,105
2023-06-20	34.90	34.90	34.90	34.90	263,940
2023-06-19	35.15	35.15	35.15	35.15	0
2023-06-16	35.15	35.15	35.15	35.15	41,562
2023-06-15	35.27	35.27	35.27	35.27	11,694
2023-06-14	34.97	34.97	34.97	34.97	1,696
2023-06-13	35.40	35.40	35.40	35.40	5,363
2023-06-12	34.84	34.84	34.84	34.84	183,239
2023-06-09	35.39	35.39	35.39	35.39	45,255
2023-06-08	35.39	35.39	35.39	35.39	114,706
2023-06-07	35.39	35.39	35.39	35.39	32,490
2023-06-06	35.27	35.27	35.27	35.27	142,610
2023-06-05	35.46	35.46	35.46	35.46	10,046
2023-06-02	35.57	35.57	35.57	35.57	7,471
2023-06-01	34.61	34.61	34.61	34.61	9,812
2023-05-31	33.72	33.72	33.72	33.72	31,124
2023-05-30	34.62	34.62	34.62	34.62	5,466
2023-05-29	35.47	35.47	35.47	35.47	0
2023-05-26	35.41	35.41	35.41	35.41	31,680
2023-05-25	35.32	35.32	35.32	35.32	9,446
2023-05-24	35.80	35.80	35.80	35.80	40,290
2023-05-23	35.80	35.80	35.80	35.80	162
2023-05-22	35.83	35.83	35.83	35.83	62,632
2023-05-19	36.00	36.00	36.00	36.00	43,774
2023-05-18	36.13	36.13	36.13	36.13	1,724
2023-05-17	35.92	35.92	35.92	35.92	6,860
2023-05-16	35.83	35.83	35.83	35.83	2,690
2023-05-15	35.90	35.90	35.90	35.90	7,793
2023-05-12	35.89	35.89	35.89	35.89	10,293
2023-05-11	36.79	36.79	36.79	36.79	3,572
2023-05-10	36.79	36.79	36.79	36.79	849
2023-05-09	36.90	36.90	36.90	36.90	167,454
2023-05-08	37.27	37.27	37.27	37.27	0
2023-05-05	37.20	37.20	37.20	37.20	54,059
2023-05-04	36.31	36.31	36.31	36.31	24,037
2023-05-03	36.31	36.31	36.31	36.31	4,012
2023-05-02	40.14	40.14	40.14	40.14	75,399
2023-05-01	40.14	40.14	40.14	40.14	0
2023-04-28	40.14	40.14	40.14	40.14	5,484
2023-04-27	39.65	39.65	39.65	39.65	419
2023-04-26	39.65	39.65	39.65	39.65	3,376
2023-04-25	39.24	39.24	39.24	39.24	7,111
2023-04-24	39.78	39.78	39.78	39.78	4,046
2023-04-21	40.25	40.25	40.25	40.25	2,171
2023-04-20	40.25	40.25	40.25	40.25	2,518
2023-04-19	40.25	40.25	40.25	40.25	1,854
2023-04-18	40.25	40.25	40.25	40.25	1,170
2023-04-17	40.58	40.58	40.58	40.58	157
2023-04-14	40.67	40.67	40.67	40.67	582
2023-04-13	40.25	40.25	40.25	40.25	27,570
2023-04-12	40.26	40.26	40.26	40.26	1,029
2023-04-11	39.98	39.98	39.98	39.98	8,847
2023-04-10	39.86	39.86	39.86	39.86	0
2023-04-07	39.86	39.86	39.86	39.86	0
2023-04-06	39.76	39.76	39.76	39.76	80,474
2023-04-05	39.84	39.84	39.84	39.84	462,520
2023-04-04	39.84	39.84	39.84	39.84	1,755
2023-04-03	39.32	39.32	39.32	39.32	5,970
2023-03-31	38.07	38.07	38.07	38.07	3,022
2023-03-30	38.06	38.06	38.06	38.06	636
2023-03-29	37.67	37.67	37.67	37.67	1,558
2023-03-28	37.56	37.56	37.56	37.56	4,168
2023-03-27	35.91	35.91	35.91	35.91	6,802
2023-03-24	35.91	35.91	35.91	35.91	5,105
2023-03-23	35.12	35.12	35.12	35.12	3,477
2023-03-22	35.12	35.12	35.12	35.12	6,061
2023-03-21	35.12	35.12	35.12	35.12	206,910
2023-03-20	35.12	35.12	35.12	35.12	41,667
2023-03-17	35.12	35.12	35.12	35.12	21,313
2023-03-16	34.91	34.91	34.91	34.91	6,546
2023-03-15	35.08	35.08	35.08	35.08	54,202
2023-03-14	38.57	38.57	38.57	38.57	3,032
2023-03-13	39.09	39.09	39.09	39.09	7,231
2023-03-10	39.09	39.09	39.09	39.09	1,487
2023-03-09	39.50	39.50	39.50	39.50	1,892
2023-03-08	39.70	39.70	39.70	39.70	2,050
2023-03-07	40.05	40.05	40.05	40.05	1,634
2023-03-06	40.47	40.47	40.47	40.47	4,223
2023-03-03	39.88	39.88	39.88	39.88	3,143
2023-03-02	40.50	40.50	40.50	40.50	2,923
2023-03-01	39.76	39.76	39.76	39.76	1,710
2023-02-28	40.02	40.02	40.02	40.02	2,587
2023-02-27	40.17	40.17	40.17	40.17	8,797
2023-02-24	39.47	39.47	39.47	39.47	6,124
2023-02-23	39.59	39.59	39.59	39.59	15,644
2023-02-22	39.02	39.02	39.02	39.02	7,741
2023-02-21	39.72	39.72	39.72	39.72	330
2023-02-20	40.15	40.15	40.15	40.15	0
2023-02-17	40.22	40.22	40.22	40.22	6,920
2023-02-16	40.43	40.43	40.43	40.43	8,958
2023-02-15	40.43	40.43	40.43	40.43	15,525
2023-02-14	40.99	40.99	40.99	40.99	4,018
2023-02-13	40.18	40.18	40.18	40.18	2,324
2023-02-10	40.68	40.68	40.68	40.68	8,637
2023-02-09	37.29	37.29	37.29	37.29	84,170
2023-02-08	37.29	37.29	37.29	37.29	81,070
2023-02-07	37.29	37.29	37.29	37.29	169,181
2023-02-06	34.43	34.43	34.43	34.43	4,784
2023-02-03	35.13	35.13	35.13	35.13	240
2023-02-02	35.13	35.13	35.13	35.13	4,434
2023-02-01	35.93	35.93	35.93	35.93	4,440
2023-01-31	36.00	36.00	36.00	36.00	28,420
2023-01-30	36.47	36.47	36.47	36.47	625
2023-01-27	36.35	36.35	36.35	36.35	3,721
2023-01-26	36.06	36.06	36.06	36.06	67,496
2023-01-25	35.02	35.02	35.02	35.02	361
2023-01-24	35.02	35.02	35.02	35.02	421
2023-01-23	35.59	35.59	35.59	35.59	2,173
2023-01-20	35.39	35.39	35.39	35.39	1,768
2023-01-19	35.71	35.71	35.71	35.71	24,822
2023-01-18	35.71	35.71	35.71	35.71	46,077
2023-01-17	35.44	35.44	35.44	35.44	140,530
2023-01-16	35.44	35.44	35.44	35.44	0
2023-01-13	35.44	35.44	35.44	35.44	42,925
2023-01-12	35.44	35.44	35.44	35.44	49,989
2023-01-11	34.70	34.70	34.70	34.70	27,796
2023-01-10	34.70	34.70	34.70	34.70	46,646
2023-01-09	34.87	34.87	34.87	34.87	1,349
2023-01-06	34.50	34.50	34.50	34.50	1,326
2023-01-05	33.79	33.79	33.79	33.79	542
2023-01-04	33.66	33.66	33.66	33.66	30,872
2023-01-03	34.80	34.80	34.80	34.80	7,755
2023-01-02	34.90	34.90	34.90	34.90	0
2022-12-30	34.73	34.73	34.73	34.73	372
2022-12-29	34.61	34.61	34.61	34.61	20
2022-12-28	34.54	34.54	34.54	34.54	5,184
2022-12-27	34.93	34.93	34.93	34.93	0
2022-12-26	34.93	34.93	34.93	34.93	0
2022-12-23	34.36	34.36	34.36	34.36	798
2022-12-22	34.56	34.56	34.56	34.56	3,200
2022-12-21	34.09	34.09	34.09	34.09	5,932
2022-12-20	34.09	34.09	34.09	34.09	42
2022-12-19	34.21	34.21	34.21	34.21	1,399
2022-12-16	33.33	33.33	33.33	33.33	155
2022-12-15	34.92	34.92	34.92	34.92	72
2022-12-14	34.90	34.90	34.90	34.90	35,367
2022-12-13	34.86	34.86	34.86	34.86	17,324
2022-12-12	33.59	33.59	33.59	33.59	234
2022-12-09	34.05	34.05	34.05	34.05	10,257
2022-12-08	33.95	33.95	33.95	33.95	4,535
2022-12-07	33.95	33.95	33.95	33.95	166,755
2022-12-06	35.13	35.13	35.13	35.13	1,910
2022-12-05	35.72	35.72	35.72	35.72	369
2022-12-02	35.84	35.84	35.84	35.84	208
2022-12-01	36.00	36.00	36.00	36.00	23,014
2022-11-30	35.49	35.49	35.49	35.49	8,481
2022-11-29	35.49	35.49	35.49	35.49	3,024
2022-11-28	35.01	35.01	35.01	35.01	52,597
2022-11-25	35.39	35.39	35.39	35.39	4,151
2022-11-24	35.00	35.00	35.00	35.00	0
2022-11-23	34.98	34.98	34.98	34.98	232,019
2022-11-22	34.73	34.73	34.73	34.73	52,891
2022-11-21	33.92	33.92	33.92	33.92	11,527
2022-11-18	33.75	33.75	33.75	33.75	42,968
2022-11-17	34.01	34.01	34.01	34.01	245,839
2022-11-16	33.52	33.52	33.52	33.52	3,153
2022-11-15	33.52	33.52	33.52	33.52	1,271
2022-11-14	33.80	33.80	33.80	33.80	36
2022-11-11	33.65	33.65	33.65	33.65	1,507
2022-11-10	32.21	32.21	32.21	32.21	1,560
2022-11-09	33.11	33.11	33.11	33.11	18,924
2022-11-08	33.56	33.56	33.56	33.56	143,240
2022-11-07	33.11	33.11	33.11	33.11	127,403
2022-11-04	33.11	33.11	33.11	33.11	2,344
2022-11-03	33.72	33.72	33.72	33.72	1,564
2022-11-02	33.30	33.30	33.30	33.30	593
2022-11-01	32.80	32.80	32.80	32.80	38,071
2022-10-31	32.80	32.80	32.80	32.80	9,234
2022-10-28	32.80	32.80	32.80	32.80	1,283
2022-10-27	33.36	33.36	33.36	33.36	51,423
2022-10-26	32.37	32.37	32.37	32.37	1
2022-10-25	32.12	32.12	32.12	32.12	529
2022-10-24	31.86	31.86	31.86	31.86	4,587
2022-10-21	30.93	30.93	30.93	30.93	1,060
2022-10-20	31.22	31.22	31.22	31.22	205,111
2022-10-19	30.32	30.32	30.32	30.32	719
2022-10-18	30.83	30.83	30.83	30.83	83,159
2022-10-17	30.83	30.83	30.83	30.83	962,867
2022-10-14	31.18	31.18	31.18	31.18	2,598
2022-10-13	31.18	31.18	31.18	31.18	4,400
2022-10-12	29.44	29.44	29.44	29.44	5,723
2022-10-11	29.94	29.94	29.94	29.94	491
2022-10-10	30.86	30.86	30.86	30.86	5,117
2022-10-07	31.03	31.03	31.03	31.03	37,627
2022-10-06	31.21	31.21	31.21	31.21	5,982
2022-10-05	31.40	31.40	31.40	31.40	5,972
2022-10-04	30.02	30.02	30.02	30.02	932
2022-10-03	29.95	29.95	29.95	29.95	57,087
2022-09-30	28.91	28.91	28.91	28.91	4,162
2022-09-29	28.07	28.07	28.07	28.07	300,628
2022-09-28	27.84	27.84	27.84	27.84	16,065
2022-09-27	27.23	27.23	27.23	27.23	100
2022-09-26	27.23	27.23	27.23	27.23	4,892
2022-09-23	28.48	28.48	28.48	28.48	10,588
2022-09-22	30.67	30.67	30.67	30.67	4,607
2022-09-21	31.02	31.02	31.02	31.02	406
2022-09-20	31.02	31.02	31.02	31.02	1,128
2022-09-19	31.64	31.64	31.64	31.64	0
2022-09-16	31.64	31.64	31.64	31.64	3,536
2022-09-15	31.64	31.64	31.64	31.64	1,242
2022-09-14	31.87	31.87	31.87	31.87	1,974
2022-09-13	32.14	32.14	32.14	32.14	1,765
2022-09-12	30.58	30.58	30.58	30.58	12
2022-09-09	30.58	30.58	30.58	30.58	3,821
2022-09-08	30.58	30.58	30.58	30.58	1,581
2022-09-07	30.43	30.43	30.43	30.43	131,622
2022-09-06	31.31	31.31	31.31	31.31	1,895
2022-09-05	31.14	31.14	31.14	31.14	0
2022-09-02	31.50	31.50	31.50	31.50	1,800
2022-09-01	30.50	30.50	30.50	30.50	1,937
2022-08-31	31.01	31.01	31.01	31.01	5,760
2022-08-30	31.37	31.37	31.37	31.37	120,731
2022-08-29	32.45	32.45	32.45	32.45	0
2022-08-26	32.42	32.42	32.42	32.42	2,080
2022-08-25	32.56	32.56	32.56	32.56	1,020
2022-08-24	32.23	32.23	32.23	32.23	5,701
2022-08-23	32.38	32.38	32.38	32.38	1,506
2022-08-22	31.68	31.68	31.68	31.68	8,091
2022-08-19	31.75	31.75	31.75	31.75	1,136
2022-08-18	31.87	31.87	31.87	31.87	337
2022-08-17	31.09	31.09	31.09	31.09	465,350
2022-08-16	31.07	31.07	31.07	31.07	5,537
2022-08-15	30.71	30.71	30.71	30.71	6,784
2022-08-12	31.29	31.29	31.29	31.29	886,010
2022-08-11	31.32	31.32	31.32	31.32	5,334
2022-08-10	30.42	30.42	30.42	30.42	738
2022-08-09	30.60	30.60	30.60	30.60	2,957
2022-08-08	30.24	30.24	30.24	30.24	698
2022-08-05	29.61	29.61	29.61	29.61	3,650
2022-08-04	29.54	29.54	29.54	29.54	1,967
2022-08-03	29.76	29.76	29.76	29.76	1,058
2022-08-02	29.58	29.58	29.58	29.58	8,817
2022-08-01	28.93	28.93	28.93	28.93	1,878
2022-07-29	29.22	29.22	29.22	29.22	999
2022-07-28	28.37	28.37	28.37	28.37	2,613
2022-07-27	28.43	28.43	28.43	28.43	1,337
2022-07-26	28.22	28.22	28.22	28.22	5,731
2022-07-25	27.63	27.63	27.63	27.63	63,672
2022-07-22	27.63	27.63	27.63	27.63	120
2022-07-21	27.63	27.63	27.63	27.63	1,275
2022-07-20	27.92	27.92	27.92	27.92	2,573
2022-07-19	26.97	26.97	26.97	26.97	10,929
2022-07-18	26.97	26.97	26.97	26.97	5,811
2022-07-15	26.97	26.97	26.97	26.97	2,039
2022-07-14	26.97	26.97	26.97	26.97	2,060
2022-07-13	27.86	27.86	27.86	27.86	15,395
2022-07-12	27.86	27.86	27.86	27.86	12,295
2022-07-11	27.86	27.86	27.86	27.86	21,025
2022-07-08	27.86	27.86	27.86	27.86	2,143
2022-07-07	27.52	27.52	27.52	27.52	10,404
2022-07-06	26.80	26.80	26.80	26.80	42,320
2022-07-05	26.60	26.60	26.60	26.60	820
2022-07-04	27.98	27.98	27.98	27.98	0
2022-07-01	28.65	28.65	28.65	28.65	2,575
2022-06-30	28.99	28.99	28.99	28.99	75,271
2022-06-29	28.99	28.99	28.99	28.99	9,298
2022-06-28	28.80	28.80	28.80	28.80	1,320
2022-06-27	28.98	28.98	28.98	28.98	120,136
2022-06-24	28.21	28.21	28.21	28.21	341,364
2022-06-23	28.21	28.21	28.21	28.21	2,231
2022-06-22	28.11	28.11	28.11	28.11	2,025
2022-06-21	28.90	28.90	28.90	28.90	3,429
2022-06-20	27.82	27.82	27.82	27.82	0
2022-06-17	28.19	28.19	28.19	28.19	11,305
2022-06-16	31.67	31.67	31.67	31.67	26,028
2022-06-15	31.67	31.67	31.67	31.67	8,857
2022-06-14	31.67	31.67	31.67	31.67	90,654
2022-06-13	32.45	32.45	32.45	32.45	50,344
2022-06-10	32.45	32.45	32.45	32.45	55,839
2022-06-09	33.79	33.79	33.79	33.79	15,222
2022-06-08	33.92	33.92	33.92	33.92	8,377
2022-06-07	33.70	33.70	33.70	33.70	116,199
2022-06-06	32.67	32.67	32.67	32.67	530,042
2022-06-03	32.67	32.67	32.67	32.67	0
2022-06-02	32.67	32.67	32.67	32.67	0
2022-06-01	32.88	32.88	32.88	32.88	2,276
2022-05-31	32.70	32.70	32.70	32.70	1,276
2022-05-30	32.83	32.83	32.83	32.83	0
2022-05-27	32.83	32.83	32.83	32.83	6,848
2022-05-26	32.83	32.83	32.83	32.83	2,594
2022-05-25	32.11	32.11	32.11	32.11	150,727
2022-05-24	31.92	31.92	31.92	31.92	144,283
2022-05-23	31.15	31.15	31.15	31.15	9,589
2022-05-20	31.15	31.15	31.15	31.15	278
2022-05-19	30.92	30.92	30.92	30.92	5,630
2022-05-18	31.57	31.57	31.57	31.57	29,846
2022-05-17	31.40	31.40	31.40	31.40	126,064
2022-05-16	30.70	30.70	30.70	30.70	6,564
2022-05-13	30.55	30.55	30.55	30.55	228,475
2022-05-12	29.32	29.32	29.32	29.32	27,548
2022-05-11	29.32	29.32	29.32	29.32	3,120
2022-05-10	30.15	30.15	30.15	30.15	837
2022-05-09	29.96	29.96	29.96	29.96	24,611
2022-05-06	31.39	31.39	31.39	31.39	924
2022-05-05	31.39	31.39	31.39	31.39	25,475
2022-05-04	30.97	30.97	30.97	30.97	5,043
2022-05-03	30.97	30.97	30.97	30.97	45,393
2022-05-02	29.24	29.24	29.24	29.24	0
2022-04-29	29.24	29.24	29.24	29.24	10,670
2022-04-28	29.20	29.20	29.20	29.20	28,768
2022-04-27	28.78	28.78	28.78	28.78	1,021
2022-04-26	28.78	28.78	28.78	28.78	1,579
2022-04-25	30.39	30.39	30.39	30.39	3,027
2022-04-22	30.39	30.39	30.39	30.39	1,572
2022-04-21	31.46	31.46	31.46	31.46	111,653
2022-04-20	31.30	31.30	31.30	31.30	6,278
2022-04-19	31.30	31.30	31.30	31.30	10,511
2022-04-18	31.19	31.19	31.19	31.19	0
2022-04-15	31.19	31.19	31.19	31.19	0
2022-04-14	31.22	31.22	31.22	31.22	0
2022-04-13	31.13	31.13	31.13	31.13	166
2022-04-12	30.91	30.91	30.91	30.91	51,133
2022-04-11	30.21	30.21	30.21	30.21	2,845
2022-04-08	30.48	30.48	30.48	30.48	2,526
2022-04-07	29.39	29.39	29.39	29.39	776
2022-04-06	29.67	29.67	29.67	29.67	7,545
2022-04-05	29.67	29.67	29.67	29.67	1,947
2022-04-04	29.67	29.67	29.67	29.67	1,652
2022-04-01	30.06	30.06	30.06	30.06	615
2022-03-31	30.06	30.06	30.06	30.06	64,647
2022-03-30	30.06	30.06	30.06	30.06	71,971
2022-03-29	29.18	29.18	29.18	29.18	477
2022-03-28	29.18	29.18	29.18	29.18	30,284
2022-03-25	29.18	29.18	29.18	29.18	1,470
2022-03-24	29.18	29.18	29.18	29.18	1,620
2022-03-23	29.18	29.18	29.18	29.18	38,420
2022-03-22	29.18	29.18	29.18	29.18	1,727
2022-03-21	29.70	29.70	29.70	29.70	152,917
2022-03-18	28.74	28.74	28.74	28.74	2,229
2022-03-17	28.74	28.74	28.74	28.74	1,000
2022-03-16	28.74	28.74	28.74	28.74	13,420
2022-03-15	28.74	28.74	28.74	28.74	35,959
2022-03-14	28.74	28.74	28.74	28.74	3,062
2022-03-11	28.74	28.74	28.74	28.74	4,549
2022-03-10	28.74	28.74	28.74	28.74	3,652
2022-03-09	27.99	27.99	27.99	27.99	11,887
2022-03-08	27.99	27.99	27.99	27.99	72,233
2022-03-07	27.99	27.99	27.99	27.99	6,670
2022-03-04	27.99	27.99	27.99	27.99	26,829
2022-03-03	28.89	28.89	28.89	28.89	19,563
2022-03-02	28.62	28.62	28.62	28.62	129,820
2022-03-01	28.62	28.62	28.62	28.62	11,144
2022-02-28	29.17	29.17	29.17	29.17	20,448
2022-02-25	31.53	31.53	31.53	31.53	12,370
2022-02-24	31.34	31.34	31.34	31.34	523,703
2022-02-23	31.53	31.53	31.53	31.53	10,920
2022-02-22	31.34	31.34	31.34	31.34	753,954
2022-02-21	31.91	31.91	31.91	31.91	0
2022-02-18	31.91	31.91	31.91	31.91	1,571
2022-02-17	32.69	32.69	32.69	32.69	8,007
2022-02-16	32.69	32.69	32.69	32.69	111,122
2022-02-15	32.55	32.55	32.55	32.55	7,117
2022-02-14	32.55	32.55	32.55	32.55	10,514
2022-02-11	32.55	32.55	32.55	32.55	9,707
2022-02-10	32.55	32.55	32.55	32.55	7,856
2022-02-09	32.55	32.55	32.55	32.55	27,914
2022-02-08	31.87	31.87	31.87	31.87	78,636
2022-02-07	31.87	31.87	31.87	31.87	103,853
2022-02-04	31.87	31.87	31.87	31.87	7,837
2022-02-03	31.87	31.87	31.87	31.87	5,467
2022-02-02	31.87	31.87	31.87	31.87	834
2022-02-01	31.87	31.87	31.87	31.87	41,858
2022-01-31	31.87	31.87	31.87	31.87	2,836
2022-01-28	31.87	31.87	31.87	31.87	43,388
2022-01-27	31.87	31.87	31.87	31.87	5,082
2022-01-26	31.87	31.87	31.87	31.87	25,163
2022-01-25	31.80	31.80	31.80	31.80	24,385
2022-01-24	31.80	31.80	31.80	31.80	495,621
2022-01-21	31.80	31.80	31.80	31.80	20,792
2022-01-20	31.84	31.84	31.84	31.84	245,324
2022-01-19	32.04	32.04	32.04	32.04	214,288
2022-01-18	32.43	32.43	32.43	32.43	243,412
2022-01-17	31.99	31.99	31.99	31.99	0
2022-01-14	31.99	31.99	31.99	31.99	51,843
2022-01-13	31.18	31.18	31.18	31.18	126,285
2022-01-12	31.18	31.18	31.18	31.18	10,385
2022-01-11	29.77	29.77	29.77	29.77	99,823
2022-01-10	29.77	29.77	29.77	29.77	54,051
2022-01-07	28.58	28.58	28.58	28.58	153,202
2022-01-06	28.58	28.58	28.58	28.58	9,082
2022-01-05	28.58	28.58	28.58	28.58	16,450
2022-01-04	27.18	27.18	27.18	27.18	74,079
2022-01-03	27.18	27.18	27.18	27.18	0
2021-12-31	27.18	27.18	27.18	27.18	11,541
2021-12-30	27.18	27.18	27.18	27.18	350,992
2021-12-29	27.01	27.01	27.01	27.01	14,181
2021-12-28	27.01	27.01	27.01	27.01	0
2021-12-27	27.01	27.01	27.01	27.01	0
2021-12-24	27.01	27.01	27.01	27.01	0
2021-12-23	27.21	27.21	27.21	27.21	100,447
2021-12-22	26.54	26.54	26.54	26.54	6,245
2021-12-21	25.51	25.51	25.51	25.51	56,785
2021-12-20	25.56	25.56	25.56	25.56	423,348
2021-12-17	26.72	26.72	26.72	26.72	37,525
2021-12-16	26.72	26.72	26.72	26.72	1,191
2021-12-15	26.72	26.72	26.72	26.72	2,817
2021-12-14	26.72	26.72	26.72	26.72	4,334
2021-12-13	26.72	26.72	26.72	26.72	3,117
2021-12-10	27.20	27.20	27.20	27.20	1,663
2021-12-09	27.16	27.16	27.16	27.16	207,194
2021-12-08	26.94	26.94	26.94	26.94	569,853
2021-12-07	26.94	26.94	26.94	26.94	15,123
2021-12-06	26.94	26.94	26.94	26.94	2,663
2021-12-03	26.94	26.94	26.94	26.94	5,182
2021-12-02	26.94	26.94	26.94	26.94	8,181
2021-12-01	25.46	25.46	25.46	25.46	16,832
2021-11-30	25.46	25.46	25.46	25.46	11,956
2021-11-29	25.46	25.46	25.46	25.46	36,988
2021-11-26	25.46	25.46	25.46	25.46	14,378
2021-11-25	27.23	27.23	27.23	27.23	0
2021-11-24	27.23	27.23	27.23	27.23	22,965
2021-11-23	27.23	27.23	27.23	27.23	48,140
2021-11-22	27.23	27.23	27.23	27.23	77,464
2021-11-19	27.23	27.23	27.23	27.23	4,332
2021-11-18	27.23	27.23	27.23	27.23	138,119
2021-11-17	27.70	27.70	27.70	27.70	64,894
2021-11-16	27.45	27.45	27.45	27.45	222,602
2021-11-15	27.45	27.45	27.45	27.45	307,398
2021-11-12	27.95	27.95	27.95	27.95	426,185
2021-11-11	27.95	27.95	27.95	27.95	19,880
2021-11-10	27.95	27.95	27.95	27.95	3,923
2021-11-09	27.95	27.95	27.95	27.95	10,764
2021-11-08	27.84	27.84	27.84	27.84	22,567
2021-11-05	27.84	27.84	27.84	27.84	16,511
2021-11-04	27.37	27.37	27.37	27.37	7,557
2021-11-03	27.37	27.37	27.37	27.37	11,983
2021-11-02	29.57	29.57	29.57	29.57	10,317
2021-11-01	29.57	29.57	29.57	29.57	13,943
2021-10-29	29.57	29.57	29.57	29.57	2,311
2021-10-28	29.57	29.57	29.57	29.57	7,539
2021-10-27	29.57	29.57	29.57	29.57	11,392
2021-10-26	29.57	29.57	29.57	29.57	10,484
2021-10-25	30.20	30.20	30.20	30.20	5,168
2021-10-22	30.20	30.20	30.20	30.20	1,390
2021-10-21	30.20	30.20	30.20	30.20	14,700
2021-10-20	30.20	30.20	30.20	30.20	306,652
2021-10-19	29.74	29.74	29.74	29.74	4,843
2021-10-18	29.78	29.78	29.78	29.78	13,386
2021-10-15	29.78	29.78	29.78	29.78	141,759
2021-10-14	29.23	29.23	29.23	29.23	22,720
2021-10-13	29.23	29.23	29.23	29.23	109,213
2021-10-12	29.23	29.23	29.23	29.23	3,329
2021-10-11	29.49	29.49	29.49	29.49	10,001
2021-10-08	28.81	28.81	28.81	28.81	31,730
2021-10-07	27.98	27.98	27.98	27.98	24,231
2021-10-06	27.98	27.98	27.98	27.98	92,011
2021-10-05	28.64	28.64	28.64	28.64	55,342
2021-10-04	27.37	27.37	27.37	27.37	88,442
2021-10-01	27.37	27.37	27.37	27.37	16,595
2021-09-30	27.37	27.37	27.37	27.37	175,954
2021-09-29	27.38	27.38	27.38	27.38	223,979
2021-09-28	27.10	27.10	27.10	27.10	19,942
2021-09-27	27.10	27.10	27.10	27.10	19,186
2021-09-24	26.27	26.27	26.27	26.27	5,894
2021-09-23	25.94	25.94	25.94	25.94	7,732
2021-09-22	25.94	25.94	25.94	25.94	19,022
2021-09-21	25.26	25.26	25.26	25.26	7,980
2021-09-20	24.97	24.97	24.97	24.97	6,349
2021-09-17	25.40	25.40	25.40	25.40	3,792
2021-09-16	25.40	25.40	25.40	25.40	11,574
2021-09-15	25.53	25.53	25.53	25.53	17,209
2021-09-14	24.08	24.08	24.08	24.08	7,088
2021-09-13	24.08	24.08	24.08	24.08	1,899
2021-09-10	24.08	24.08	24.08	24.08	4,446
2021-09-09	24.08	24.08	24.08	24.08	2,894
2021-09-08	24.62	24.62	24.62	24.62	7,429
2021-09-07	24.84	24.84	24.84	24.84	352,646
2021-09-06	24.84	24.84	24.84	24.84	0
2021-09-03	24.84	24.84	24.84	24.84	100,221
2021-09-02	24.84	24.84	24.84	24.84	206,045
2021-09-01	24.66	24.66	24.66	24.66	4,925
2021-08-31	24.66	24.66	24.66	24.66	3,294
2021-08-30	24.58	24.58	24.58	24.58	0
2021-08-27	24.58	24.58	24.58	24.58	10,203
2021-08-26	24.58	24.58	24.58	24.58	2,425
2021-08-25	24.58	24.58	24.58	24.58	6,058
2021-08-24	24.58	24.58	24.58	24.58	4,192
2021-08-23	24.89	24.89	24.89	24.89	338,594
2021-08-20	24.89	24.89	24.89	24.89	9,370
2021-08-19	24.89	24.89	24.89	24.89	7,966
2021-08-18	24.89	24.89	24.89	24.89	66,177
2021-08-17	24.86	24.86	24.86	24.86	5,612
2021-08-16	24.86	24.86	24.86	24.86	6,013
2021-08-13	25.30	25.30	25.30	25.30	3,825
2021-08-12	25.52	25.52	25.52	25.52	1,712
2021-08-11	25.47	25.47	25.47	25.47	1,471
2021-08-10	25.47	25.47	25.47	25.47	4,673
2021-08-09	25.47	25.47	25.47	25.47	4,080
2021-08-06	25.43	25.43	25.43	25.43	6,583
2021-08-05	25.43	25.43	25.43	25.43	7,077
2021-08-04	25.26	25.26	25.26	25.26	6,287
2021-08-03	24.18	24.18	24.18	24.18	20,180
2021-08-02	24.18	24.18	24.18	24.18	10,183
2021-07-30	24.18	24.18	24.18	24.18	11,378
2021-07-29	24.17	24.17	24.17	24.17	20,472
2021-07-28	24.17	24.17	24.17	24.17	3,050
2021-07-27	24.17	24.17	24.17	24.17	25,557
2021-07-26	23.47	23.47	23.47	23.47	13,740
2021-07-23	23.47	23.47	23.47	23.47	5,143
2021-07-22	25.30	25.30	25.30	25.30	26,508
2021-07-21	25.30	25.30	25.30	25.30	21,506
2021-07-20	25.30	25.30	25.30	25.30	34,475
2021-07-19	25.30	25.30	25.30	25.30	40,089
2021-07-16	25.30	25.30	25.30	25.30	5,421
2021-07-15	25.30	25.30	25.30	25.30	11,055
2021-07-14	25.30	25.30	25.30	25.30	14,949
2021-07-13	25.69	25.69	25.69	25.69	8,025
2021-07-12	26.82	26.82	26.82	26.82	2,986
2021-07-09	26.82	26.82	26.82	26.82	10,836
2021-07-08	26.82	26.82	26.82	26.82	6,107
2021-07-07	26.82	26.82	26.82	26.82	22,567
2021-07-06	26.82	26.82	26.82	26.82	9,635
2021-07-05	26.82	26.82	26.82	26.82	0
2021-07-02	26.82	26.82	26.82	26.82	229,630
2021-07-01	26.45	26.45	26.45	26.45	27,235
2021-06-30	26.45	26.45	26.45	26.45	7,073
2021-06-29	26.45	26.45	26.45	26.45	7,559
2021-06-28	26.45	26.45	26.45	26.45	26,135
2021-06-25	27.30	27.30	27.30	27.30	9,362
2021-06-24	27.30	27.30	27.30	27.30	11,827
2021-06-23	28.34	28.34	28.34	28.34	16,189
2021-06-22	28.34	28.34	28.34	28.34	8,342
2021-06-21	28.34	28.34	28.34	28.34	292,962
2021-06-18	28.34	28.34	28.34	28.34	11,858
2021-06-17	28.34	28.34	28.34	28.34	12,531
2021-06-16	28.34	28.34	28.34	28.34	9,808
2021-06-15	28.34	28.34	28.34	28.34	13,605
2021-06-14	27.64	27.64	27.64	27.64	10,064
2021-06-11	27.64	27.64	27.64	27.64	1,499
2021-06-10	27.72	27.72	27.72	27.72	7,052
2021-06-09	27.92	27.92	27.92	27.92	11,319
2021-06-08	27.32	27.32	27.32	27.32	30,905
2021-06-07	27.32	27.32	27.32	27.32	11,776
2021-06-04	27.87	27.87	27.87	27.87	16,043
2021-06-03	27.87	27.87	27.87	27.87	18,993
2021-06-02	27.58	27.58	27.58	27.58	16,779
2021-06-01	26.31	26.31	26.31	26.31	24,935
2021-05-28	26.31	26.31	26.31	26.31	6,111
2021-05-27	25.93	25.93	25.93	25.93	9,483
2021-05-26	26.48	26.48	26.48	26.48	35,065
2021-05-25	26.48	26.48	26.48	26.48	9,352
2021-05-24	26.33	26.33	26.33	26.33	2,920
2021-05-21	26.33	26.33	26.33	26.33	15,034
2021-05-20	26.33	26.33	26.33	26.33	14,684
2021-05-19	26.11	26.11	26.11	26.11	13,115
2021-05-18	26.99	26.99	26.99	26.99	11,748
2021-05-17	26.02	26.02	26.02	26.02	18,224
2021-05-14	26.02	26.02	26.02	26.02	6,030
2021-05-13	26.02	26.02	26.02	26.02	6,751
2021-05-12	25.99	25.99	25.99	25.99	10,301
2021-05-11	25.99	25.99	25.99	25.99	4,354
2021-05-10	26.64	26.64	26.64	26.64	4,134
2021-05-07	26.70	26.70	26.70	26.70	16,343
2021-05-06	26.70	26.70	26.70	26.70	20,582
2021-05-05	26.70	26.70	26.70	26.70	19,337
2021-05-04	25.88	25.88	25.88	25.88	14,583
2021-04-30	25.51	25.51	25.51	25.51	3,358
2021-04-29	25.62	25.62	25.62	25.62	8,830
2021-04-28	25.56	25.56	25.56	25.56	7,956
2021-04-27	24.75	24.75	24.75	24.75	5,056
2021-04-26	24.92	24.92	24.92	24.92	1,579
2021-04-23	24.47	24.47	24.47	24.47	12,988
2021-04-22	24.89	24.89	24.89	24.89	5,617
2021-04-21	24.89	24.89	24.89	24.89	5,700
2021-04-20	25.19	25.19	25.19	25.19	61,726
2021-04-19	25.19	25.19	25.19	25.19	591,693
2021-04-16	25.19	25.19	25.19	25.19	255,626
2021-04-15	25.38	25.38	25.38	25.38	2,872
2021-04-14	25.58	25.58	25.58	25.58	63,126
2021-04-13	24.61	24.61	24.61	24.61	175
2021-04-12	24.46	24.46	24.46	24.46	32,191
2021-04-09	24.46	24.46	24.46	24.46	5,603
2021-04-08	24.75	24.75	24.75	24.75	10,721
2021-04-07	25.40	25.40	25.40	25.40	6,068
2021-04-06	24.14	24.14	24.14	24.14	367,933
2021-04-01	24.14	24.14	24.14	24.14	9,715
2021-03-31	24.52	24.52	24.52	24.52	7,129
2021-03-30	25.02	25.02	25.02	25.02	4,208
2021-03-29	25.03	25.03	25.03	25.03	29,729
2021-03-26	25.07	25.07	25.07	25.07	12,459
2021-03-25	24.24	24.24	24.24	24.24	8,247
2021-03-24	24.62	24.62	24.62	24.62	83,602
2021-03-23	24.62	24.62	24.62	24.62	8,018
2021-03-22	25.55	25.55	25.55	25.55	16,954
2021-03-19	26.05	26.05	26.05	26.05	181,242
2021-03-18	26.05	26.05	26.05	26.05	19,054
2021-03-17	26.25	26.25	26.25	26.25	7,584
2021-03-16	25.83	25.83	25.83	25.83	11,156
2021-03-15	26.49	26.49	26.49	26.49	12,306
2021-03-12	26.40	26.40	26.40	26.40	2,299
2021-03-11	26.77	26.77	26.77	26.77	15,769
2021-03-10	26.27	26.27	26.27	26.27	11,661
2021-03-09	26.48	26.48	26.48	26.48	15,763
2021-03-08	26.48	26.48	26.48	26.48	21,104
2021-03-05	25.71	25.71	25.71	25.71	27,654
2021-03-04	25.71	25.71	25.71	25.71	31,204
2021-03-03	25.71	25.71	25.71	25.71	18,523
2021-03-02	24.70	24.70	24.70	24.70	107,495
2021-03-01	24.97	24.97	24.97	24.97	111,888
2021-02-26	24.73	24.73	24.73	24.73	12,085
2021-02-25	25.73	25.73	25.73	25.73	93,868
2021-02-24	24.20	24.20	24.20	24.20	18,069
2021-02-23	24.20	24.20	24.20	24.20	4,369
2021-02-22	23.67	23.67	23.67	23.67	62,674
2021-02-19	22.73	22.73	22.73	22.73	110,710
2021-02-18	22.38	22.38	22.38	22.38	9,531
2021-02-17	23.32	23.32	23.32	23.32	11,337
2021-02-16	23.31	23.31	23.31	23.31	88,404
2021-02-15	21.86	21.86	21.86	21.86	0
2021-02-12	21.36	21.36	21.36	21.36	47,332
2021-02-11	21.38	21.38	21.38	21.38	60,985
2021-02-10	21.59	21.59	21.59	21.59	3,793
2021-02-09	21.56	21.56	21.56	21.56	19,828
2021-02-08	21.66	21.66	21.66	21.66	269,569
2021-02-05	20.87	20.87	20.87	20.87	140,710
2021-02-04	20.87	20.87	20.87	20.87	215,527
2021-02-03	20.79	20.79	20.79	20.79	509,581
2021-02-02	21.89	21.89	21.89	21.89	76,450
2021-02-01	22.51	22.51	22.51	22.51	693,783
2021-01-29	22.51	22.51	22.51	22.51	2,016
2021-01-28	22.81	22.81	22.81	22.81	114,158
2021-01-27	22.76	22.76	22.76	22.76	5,558
2021-01-26	23.23	23.23	23.23	23.23	7,174
2021-01-25	23.05	23.05	23.05	23.05	74,075
2021-01-22	23.88	23.88	23.88	23.88	10,463
2021-01-21	24.04	24.04	24.04	24.04	20,320
2021-01-20	24.53	24.53	24.53	24.53	1,576
2021-01-19	24.65	24.65	24.65	24.65	201,147
2021-01-18	24.77	24.77	24.77	24.77	0
2021-01-15	24.77	24.77	24.77	24.77	4,785
2021-01-14	24.79	24.79	24.79	24.79	829
2021-01-13	25.00	25.00	25.00	25.00	811
2021-01-12	24.80	24.80	24.80	24.80	2,796
2021-01-11	24.36	24.36	24.36	24.36	2,401
2021-01-08	24.39	24.39	24.39	24.39	6,899
2021-01-07	23.93	23.93	23.93	23.93	903,566
2021-01-06	23.59	23.59	23.59	23.59	1,648
2021-01-05	20.99	20.99	20.99	20.99	1,609
2021-01-04	20.84	20.84	20.84	20.84	2,710
2020-12-31	20.98	20.98	20.98	20.98	3,892
2020-12-30	21.32	21.32	21.32	21.32	362,680
2020-12-29	21.27	21.27	21.27	21.27	123,522
2020-12-24	21.38	21.38	21.38	21.38	321,000
2020-12-23	20.92	20.92	20.92	20.92	1,374
2020-12-22	20.75	20.75	20.75	20.75	648,612
2020-12-21	20.51	20.51	20.51	20.51	14,001
2020-12-18	21.94	21.94	21.94	21.94	338
2020-12-17	21.83	21.83	21.83	21.83	54
2020-12-16	21.74	21.74	21.74	21.74	3,110
2020-12-15	21.62	21.62	21.62	21.62	3,684
2020-12-14	21.53	21.53	21.53	21.53	4,033
2020-12-11	22.23	22.23	22.23	22.23	96
2020-12-10	22.92	22.92	22.92	22.92	4,515
2020-12-09	21.96	21.96	21.96	21.96	187
2020-12-08	21.75	21.75	21.75	21.75	109,201
2020-12-07	22.09	22.09	22.09	22.09	4,292
2020-12-04	22.30	22.30	22.30	22.30	7,027
2020-12-03	21.12	21.12	21.12	21.12	156,343
2020-12-02	21.52	21.52	21.52	21.52	1,930
2020-12-01	20.40	20.40	20.40	20.40	60,337
2020-11-30	19.93	19.93	19.93	19.93	7,125
2020-11-27	21.20	21.20	21.20	21.20	406,838
2020-11-26	21.60	21.60	21.60	21.60	0
2020-11-25	21.52	21.52	21.52	21.52	11,624
2020-11-24	21.88	21.88	21.88	21.88	5,503
2020-11-23	20.16	20.16	20.16	20.16	2,536
2020-11-20	19.47	19.47	19.47	19.47	29,987
2020-11-19	19.33	19.33	19.33	19.33	40,260
2020-11-18	20.10	20.10	20.10	20.10	39,170
2020-11-17	20.01	20.01	20.01	20.01	1,862,404
2020-11-16	19.82	19.82	19.82	19.82	4,966
2020-11-13	18.60	18.60	18.60	18.60	1,181
2020-11-12	18.93	18.93	18.93	18.93	14,041
2020-11-11	19.40	19.40	19.40	19.40	11,844
2020-11-10	19.10	19.10	19.10	19.10	249,491
2020-11-09	18.29	18.29	18.29	18.29	6,492
2020-11-06	15.87	15.87	15.87	15.87	255
2020-11-05	15.83	15.83	15.83	15.83	673
2020-11-04	16.08	16.08	16.08	16.08	1,957
2020-11-03	16.58	16.58	16.58	16.58	76,213
2020-11-02	15.72	15.72	15.72	15.72	2,872
2020-10-30	15.26	15.26	15.26	15.26	795
2020-10-29	15.14	15.14	15.14	15.14	3,255
2020-10-28	15.25	15.25	15.25	15.25	782,505
2020-10-27	15.58	15.58	15.58	15.58	613
2020-10-26	15.92	15.92	15.92	15.92	759
2020-10-23	16.20	16.20	16.20	16.20	10,357
2020-10-22	15.64	15.64	15.64	15.64	34,425
2020-10-21	15.83	15.83	15.83	15.83	1,731
2020-10-20	16.07	16.07	16.07	16.07	312
2020-10-19	16.15	16.15	16.15	16.15	0
2020-10-16	16.15	16.15	16.15	16.15	35,836
2020-10-15	16.41	16.41	16.41	16.41	123,493
2020-10-14	16.70	16.70	16.70	16.70	314,906
2020-10-13	17.00	17.00	17.00	17.00	627
2020-10-12	17.15	17.15	17.15	17.15	91,642
2020-10-09	17.70	17.70	17.70	17.70	863
2020-10-08	17.36	17.36	17.36	17.36	57,074
2020-10-07	16.93	16.93	16.93	16.93	80,090
2020-10-06	17.27	17.27	17.27	17.27	29,615
2020-10-05	16.93	16.93	16.93	16.93	425
2020-10-02	16.63	16.63	16.63	16.63	61,019
2020-10-01	17.10	17.10	17.10	17.10	1,144
2020-09-30	17.57	17.57	17.57	17.57	1,000,700
2020-09-29	17.63	17.63	17.63	17.63	829
2020-09-28	18.15	18.15	18.15	18.15	103
2020-09-25	17.85	17.85	17.85	17.85	174
2020-09-24	17.78	17.78	17.78	17.78	516
2020-09-23	18.55	18.55	18.55	18.55	10,066
2020-09-22	18.59	18.59	18.59	18.59	2,717
2020-09-21	18.39	18.39	18.39	18.39	80,216
2020-09-18	19.61	19.61	19.61	19.61	105,157
2020-09-17	19.61	19.61	19.61	19.61	272
2020-09-16	19.61	19.61	19.61	19.61	179,375
2020-09-15	19.90	19.90	19.90	19.90	332
2020-09-14	19.81	19.81	19.81	19.81	45
2020-09-11	19.99	19.99	19.99	19.99	803
2020-04-03	26.10	26.10	26.10	26.10	0
2020-04-02	26.10	26.10	26.10	26.10	2,566
2020-04-01	24.84	24.84	24.84	24.84	55,814

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