Bank Of New Yor Share History

Bank Of New Yor Share Price history. The following table shows end-of-day data 0HLQ historical share prices for Bank Of New Yor, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	57.62	57.62	57.62	57.62	1,317
2024-04-25	56.72	56.72	56.72	56.72	2,363
2024-04-24	56.72	56.72	56.72	56.72	11,062
2024-04-23	56.72	56.72	56.72	56.72	6,563
2024-04-22	56.72	56.72	56.72	56.72	232,220
2024-04-19	55.05	55.05	55.05	55.05	1,365
2024-04-18	55.05	55.05	55.05	55.05	2,059
2024-04-17	55.28	55.28	55.28	55.28	3,066
2024-04-16	55.28	55.28	55.28	55.28	8,063
2024-04-15	55.28	55.28	55.28	55.28	9,261
2024-04-12	54.73	54.73	54.73	54.73	4,949
2024-04-11	54.73	54.73	54.73	54.73	1,012
2024-04-10	56.15	56.15	56.15	56.15	2,914
2024-04-09	56.15	56.15	56.15	56.15	5,349
2024-04-08	56.15	56.15	56.15	56.15	4,529
2024-04-05	56.15	56.15	56.15	56.15	5,162
2024-04-04	57.79	57.79	57.79	57.79	3,832
2024-04-03	56.89	56.89	56.89	56.89	3,697
2024-04-02	57.59	57.59	57.59	57.59	3,550
2024-04-01	57.59	57.59	57.59	57.59	0
2024-03-29	57.59	57.59	57.59	57.59	0
2024-03-28	57.59	57.59	57.59	57.59	3,501
2024-03-27	57.59	57.59	57.59	57.59	2,137
2024-03-26	57.59	57.59	57.59	57.59	2,228
2024-03-25	57.59	57.59	57.59	57.59	3,211
2024-03-22	57.59	57.59	57.59	57.59	2,980
2024-03-21	57.59	57.59	57.59	57.59	5,686
2024-03-20	53.36	53.36	53.36	53.36	4,271
2024-03-19	53.36	53.36	53.36	53.36	6,952
2024-03-18	53.36	53.36	53.36	53.36	3,753
2024-03-15	55.71	55.71	55.71	55.71	4,047
2024-03-14	55.71	55.71	55.71	55.71	102,753
2024-03-13	55.71	55.71	55.71	55.71	561
2024-03-12	55.71	55.71	55.71	55.71	979
2024-03-11	55.71	55.71	55.71	55.71	6,493
2024-03-08	56.03	56.03	56.03	56.03	21,875
2024-03-07	56.03	56.03	56.03	56.03	1,826
2024-03-06	56.03	56.03	56.03	56.03	1,344
2024-03-05	56.03	56.03	56.03	56.03	1,252
2024-03-04	56.03	56.03	56.03	56.03	3,558
2024-03-01	55.47	55.47	55.47	55.47	1,100
2024-02-29	55.47	55.47	55.47	55.47	1,808
2024-02-28	55.47	55.47	55.47	55.47	432,436
2024-02-27	55.47	55.47	55.47	55.47	2,409
2024-02-26	55.47	55.47	55.47	55.47	3,587
2024-02-23	55.47	55.47	55.47	55.47	756
2024-02-22	55.47	55.47	55.47	55.47	867
2024-02-21	55.47	55.47	55.47	55.47	770
2024-02-20	55.47	55.47	55.47	55.47	5,916
2024-02-19	55.47	55.47	55.47	55.47	0
2024-02-16	55.47	55.47	55.47	55.47	540
2024-02-15	54.85	54.85	54.85	54.85	3,063
2024-02-14	55.45	55.45	55.45	55.45	668
2024-02-13	55.45	55.45	55.45	55.45	6,375
2024-02-12	55.45	55.45	55.45	55.45	2,279
2024-02-09	55.45	55.45	55.45	55.45	234,314
2024-02-08	55.45	55.45	55.45	55.45	1,869
2024-02-07	55.45	55.45	55.45	55.45	2,756
2024-02-06	55.45	55.45	55.45	55.45	1,185
2024-02-05	55.45	55.45	55.45	55.45	4,728
2024-02-02	56.30	56.30	56.30	56.30	2,005
2024-02-01	56.30	56.30	56.30	56.30	122,699
2024-01-31	56.30	56.30	56.30	56.30	2,194
2024-01-30	56.30	56.30	56.30	56.30	2,973
2024-01-29	54.58	54.58	54.58	54.58	1,675
2024-01-26	54.58	54.58	54.58	54.58	2,810
2024-01-25	54.58	54.58	54.58	54.58	6,213
2024-01-24	54.58	54.58	54.58	54.58	4,273
2024-01-23	54.58	54.58	54.58	54.58	4,174
2024-01-22	54.45	54.45	54.45	54.45	2,797
2024-01-19	54.45	54.45	54.45	54.45	1,214
2024-01-18	54.81	54.81	54.81	54.81	5,043
2024-01-17	54.81	54.81	54.81	54.81	805
2024-01-16	52.61	52.61	52.61	52.61	244,235
2024-01-15	52.61	52.61	52.61	52.61	0
2024-01-12	52.61	52.61	52.61	52.61	6,589
2024-01-11	52.61	52.61	52.61	52.61	631
2024-01-10	52.61	52.61	52.61	52.61	14,317
2024-01-09	52.22	52.22	52.22	52.22	11,858
2024-01-08	52.22	52.22	52.22	52.22	591
2024-01-05	52.22	52.22	52.22	52.22	14,357
2024-01-04	51.73	51.73	51.73	51.73	15,199
2024-01-03	51.73	51.73	51.73	51.73	2,078
2024-01-02	51.73	51.73	51.73	51.73	383
2024-01-01	51.73	51.73	51.73	51.73	0
2023-12-29	51.73	51.73	51.73	51.73	260
2023-12-28	51.73	51.73	51.73	51.73	21
2023-12-27	51.73	51.73	51.73	51.73	332
2023-12-26	51.73	51.73	51.73	51.73	0
2023-12-25	51.73	51.73	51.73	51.73	0
2023-12-22	51.73	51.73	51.73	51.73	398
2023-12-21	51.73	51.73	51.73	51.73	496
2023-12-20	51.73	51.73	51.73	51.73	5,533
2023-12-19	51.73	51.73	51.73	51.73	28,498
2023-12-18	51.73	51.73	51.73	51.73	1,226
2023-12-15	51.73	51.73	51.73	51.73	496
2023-12-14	50.26	50.26	50.26	50.26	71,163
2023-12-13	50.26	50.26	50.26	50.26	950
2023-12-12	49.67	49.67	49.67	49.67	1,012
2023-12-11	48.54	48.54	48.54	48.54	170
2023-12-08	48.54	48.54	48.54	48.54	922
2023-12-07	48.54	48.54	48.54	48.54	1,203
2023-12-06	48.54	48.54	48.54	48.54	235
2023-12-05	48.54	48.54	48.54	48.54	2,406
2023-12-04	48.54	48.54	48.54	48.54	157
2023-12-01	48.54	48.54	48.54	48.54	2,079
2023-11-30	48.36	48.36	48.36	48.36	1,149
2023-11-29	46.59	46.59	46.59	46.59	1,870
2023-11-28	46.59	46.59	46.59	46.59	2,888
2023-11-27	46.74	46.74	46.74	46.74	681
2023-11-24	46.74	46.74	46.74	46.74	908
2023-11-23	46.74	46.74	46.74	46.74	0
2023-11-22	46.74	46.74	46.74	46.74	2,455
2023-11-21	46.74	46.74	46.74	46.74	17,389
2023-11-20	46.74	46.74	46.74	46.74	3,031
2023-11-17	46.74	46.74	46.74	46.74	1,817
2023-11-16	46.78	46.78	46.78	46.78	974
2023-11-15	46.78	46.78	46.78	46.78	1,299
2023-11-14	45.40	45.40	45.40	45.40	3,000
2023-11-13	45.40	45.40	45.40	45.40	2,322
2023-11-10	42.14	42.14	42.14	42.14	1,228
2023-11-09	42.14	42.14	42.14	42.14	2,326
2023-11-08	42.14	42.14	42.14	42.14	487
2023-11-07	42.14	42.14	42.14	42.14	104
2023-11-06	42.14	42.14	42.14	42.14	97,122
2023-11-03	42.14	42.14	42.14	42.14	999
2023-11-02	42.14	42.14	42.14	42.14	2,675
2023-11-01	42.14	42.14	42.14	42.14	1,692
2023-10-31	42.14	42.14	42.14	42.14	1,059
2023-10-30	42.68	42.68	42.68	42.68	6
2023-10-27	42.68	42.68	42.68	42.68	2,830
2023-10-26	42.68	42.68	42.68	42.68	719
2023-10-25	42.68	42.68	42.68	42.68	2,069
2023-10-24	42.68	42.68	42.68	42.68	1,683
2023-10-23	42.68	42.68	42.68	42.68	692
2023-10-20	42.68	42.68	42.68	42.68	2,062
2023-10-19	42.68	42.68	42.68	42.68	3,777
2023-10-18	41.25	41.25	41.25	41.25	248
2023-10-17	41.25	41.25	41.25	41.25	7,783
2023-10-16	41.25	41.25	41.25	41.25	2,815
2023-10-13	41.25	41.25	41.25	41.25	1,455
2023-10-12	42.25	42.25	42.25	42.25	1,865
2023-10-11	42.25	42.25	42.25	42.25	1,256
2023-10-10	42.25	42.25	42.25	42.25	2,441
2023-10-09	42.25	42.25	42.25	42.25	54
2023-10-06	42.25	42.25	42.25	42.25	2,710
2023-10-05	42.25	42.25	42.25	42.25	1,250
2023-10-04	42.25	42.25	42.25	42.25	1,391
2023-10-03	42.25	42.25	42.25	42.25	568
2023-10-02	42.25	42.25	42.25	42.25	1,516
2023-09-29	42.25	42.25	42.25	42.25	3,141
2023-09-28	42.25	42.25	42.25	42.25	865
2023-09-27	42.25	42.25	42.25	42.25	11,095
2023-09-26	42.44	42.44	42.44	42.44	147,773
2023-09-25	42.86	42.86	42.86	42.86	700
2023-09-22	42.86	42.86	42.86	42.86	1,222
2023-09-21	44.29	44.29	44.29	44.29	4,552
2023-09-20	44.29	44.29	44.29	44.29	771
2023-09-19	44.29	44.29	44.29	44.29	2,194
2023-09-18	44.85	44.85	44.85	44.85	174
2023-09-15	45.15	45.15	45.15	45.15	2,157
2023-09-14	45.15	45.15	45.15	45.15	709
2023-09-13	45.15	45.15	45.15	45.15	1,447
2023-09-12	45.15	45.15	45.15	45.15	1,906
2023-09-11	45.34	45.34	45.34	45.34	2,011
2023-09-08	45.00	45.00	45.00	45.00	503
2023-09-07	45.00	45.00	45.00	45.00	283
2023-09-06	43.37	43.37	43.37	43.37	726
2023-09-05	43.37	43.37	43.37	43.37	1,150
2023-09-04	43.37	43.37	43.37	43.37	0
2023-09-01	43.37	43.37	43.37	43.37	1,052
2023-08-31	43.37	43.37	43.37	43.37	0
2023-08-30	43.37	43.37	43.37	43.37	275
2023-08-29	43.37	43.37	43.37	43.37	90
2023-08-28	43.37	43.37	43.37	43.37	0
2023-08-25	43.37	43.37	43.37	43.37	175
2023-08-24	43.37	43.37	43.37	43.37	358,452
2023-08-23	43.29	43.29	43.29	43.29	3,320
2023-08-22	43.29	43.29	43.29	43.29	239
2023-08-21	44.29	44.29	44.29	44.29	1,254
2023-08-18	44.29	44.29	44.29	44.29	496
2023-08-17	44.29	44.29	44.29	44.29	486
2023-08-16	44.32	44.32	44.32	44.32	288
2023-08-15	45.76	45.76	45.76	45.76	376
2023-08-14	45.76	45.76	45.76	45.76	200
2023-08-11	45.76	45.76	45.76	45.76	68
2023-08-10	45.76	45.76	45.76	45.76	558
2023-08-09	45.76	45.76	45.76	45.76	918
2023-08-08	46.19	46.19	46.19	46.19	718
2023-08-07	46.16	46.16	46.16	46.16	1,932
2023-08-04	45.56	45.56	45.56	45.56	545
2023-08-03	44.63	44.63	44.63	44.63	1,269
2023-08-02	44.63	44.63	44.63	44.63	89,872
2023-08-01	45.86	45.86	45.86	45.86	338
2023-07-31	45.86	45.86	45.86	45.86	810
2023-07-28	45.86	45.86	45.86	45.86	1,405
2023-07-27	45.86	45.86	45.86	45.86	3,316
2023-07-26	45.28	45.28	45.28	45.28	833
2023-07-25	45.28	45.28	45.28	45.28	456
2023-07-24	45.28	45.28	45.28	45.28	903
2023-07-21	42.67	42.67	42.67	42.67	3,853
2023-07-20	42.67	42.67	42.67	42.67	3,159
2023-07-19	42.67	42.67	42.67	42.67	4,341
2023-07-18	42.67	42.67	42.67	42.67	4,164
2023-07-17	42.67	42.67	42.67	42.67	2,802
2023-07-14	42.67	42.67	42.67	42.67	1,219
2023-07-13	44.11	44.11	44.11	44.11	1,523
2023-07-12	44.11	44.11	44.11	44.11	1,545
2023-07-11	44.11	44.11	44.11	44.11	374,209
2023-07-10	45.22	45.22	45.22	45.22	5,462
2023-07-07	45.22	45.22	45.22	45.22	6,293
2023-07-06	45.22	45.22	45.22	45.22	2,985
2023-07-05	45.22	45.22	45.22	45.22	2,755
2023-07-04	45.22	45.22	45.22	45.22	0
2023-07-03	45.22	45.22	45.22	45.22	2,819
2023-06-30	43.18	43.18	43.18	43.18	3,439
2023-06-29	43.18	43.18	43.18	43.18	3,209
2023-06-28	43.18	43.18	43.18	43.18	1,676
2023-06-27	43.18	43.18	43.18	43.18	4,316
2023-06-26	43.41	43.41	43.41	43.41	868
2023-06-23	43.41	43.41	43.41	43.41	4,204
2023-06-22	43.41	43.41	43.41	43.41	263,844
2023-06-21	44.38	44.38	44.38	44.38	1,717
2023-06-20	44.17	44.17	44.17	44.17	32,797
2023-06-19	45.12	45.12	45.12	45.12	572
2023-06-16	44.64	44.64	44.64	44.64	3,495
2023-06-15	43.97	43.97	43.97	43.97	3,853
2023-06-14	43.97	43.97	43.97	43.97	1,550
2023-06-13	43.97	43.97	43.97	43.97	2,857
2023-06-12	43.97	43.97	43.97	43.97	4,445
2023-06-09	43.97	43.97	43.97	43.97	585
2023-06-08	43.16	43.16	43.16	43.16	1,431
2023-06-07	43.16	43.16	43.16	43.16	2,038
2023-06-06	43.16	43.16	43.16	43.16	1,240
2023-06-05	43.16	43.16	43.16	43.16	590
2023-06-02	40.68	40.68	40.68	40.68	3,942
2023-06-01	40.68	40.68	40.68	40.68	1,028
2023-05-31	40.68	40.68	40.68	40.68	1,353
2023-05-30	40.68	40.68	40.68	40.68	1,511
2023-05-29	40.68	40.68	40.68	40.68	0
2023-05-26	40.68	40.68	40.68	40.68	2,920
2023-05-25	40.68	40.68	40.68	40.68	6,601
2023-05-24	40.68	40.68	40.68	40.68	8,290
2023-05-23	40.68	40.68	40.68	40.68	1,645
2023-05-22	40.68	40.68	40.68	40.68	367
2023-05-19	40.68	40.68	40.68	40.68	201
2023-05-18	40.68	40.68	40.68	40.68	334
2023-05-17	40.70	40.70	40.70	40.70	2,402
2023-05-16	40.70	40.70	40.70	40.70	113
2023-05-15	40.68	40.68	40.68	40.68	338
2023-05-12	40.68	40.68	40.68	40.68	37,518
2023-05-11	41.17	41.17	41.17	41.17	38,184
2023-05-10	41.50	41.50	41.50	41.50	889
2023-05-09	41.50	41.50	41.50	41.50	399,493
2023-05-08	41.79	41.79	41.79	41.79	0
2023-05-05	41.79	41.79	41.79	41.79	844
2023-05-04	41.79	41.79	41.79	41.79	809
2023-05-03	41.79	41.79	41.79	41.79	1,105
2023-05-02	41.79	41.79	41.79	41.79	722
2023-05-01	41.72	41.72	41.72	41.72	0
2023-04-28	41.72	41.72	41.72	41.72	1,242
2023-04-27	41.72	41.72	41.72	41.72	1,299
2023-04-26	44.78	44.78	44.78	44.78	1,860
2023-04-25	44.78	44.78	44.78	44.78	2,867
2023-04-24	44.78	44.78	44.78	44.78	655
2023-04-21	44.78	44.78	44.78	44.78	1,689
2023-04-20	44.78	44.78	44.78	44.78	684
2023-04-19	43.05	43.05	43.05	43.05	3,961
2023-04-18	43.05	43.05	43.05	43.05	11,169
2023-04-17	43.05	43.05	43.05	43.05	692
2023-04-14	46.99	46.99	46.99	46.99	9,542
2023-04-13	43.95	43.95	43.95	43.95	12,928
2023-04-12	43.95	43.95	43.95	43.95	8,524
2023-04-11	43.95	43.95	43.95	43.95	644,473
2023-04-10	45.48	45.48	45.48	45.48	0
2023-04-07	45.48	45.48	45.48	45.48	0
2023-04-06	45.48	45.48	45.48	45.48	712
2023-04-05	45.48	45.48	45.48	45.48	800
2023-04-04	45.48	45.48	45.48	45.48	75,181
2023-04-03	44.81	44.81	44.81	44.81	1,297
2023-03-31	44.81	44.81	44.81	44.81	4,581
2023-03-30	42.75	42.75	42.75	42.75	568
2023-03-29	42.75	42.75	42.75	42.75	4,071
2023-03-28	42.75	42.75	42.75	42.75	1,360
2023-03-27	42.75	42.75	42.75	42.75	1,766
2023-03-24	42.33	42.33	42.33	42.33	4,001
2023-03-23	44.81	44.81	44.81	44.81	15,525
2023-03-22	44.81	44.81	44.81	44.81	4,079
2023-03-21	43.37	43.37	43.37	43.37	11,244
2023-03-20	43.37	43.37	43.37	43.37	5,514
2023-03-17	42.46	42.46	42.46	42.46	27,990
2023-03-16	45.88	45.88	45.88	45.88	141,734
2023-03-15	45.88	45.88	45.88	45.88	8,019
2023-03-14	45.88	45.88	45.88	45.88	4,352
2023-03-13	47.39	47.39	47.39	47.39	3,941
2023-03-10	47.39	47.39	47.39	47.39	5,096
2023-03-09	48.59	48.59	48.59	48.59	60,085
2023-03-08	51.59	51.59	51.59	51.59	4,562
2023-03-07	51.59	51.59	51.59	51.59	665
2023-03-06	51.59	51.59	51.59	51.59	2,323
2023-03-03	50.62	50.62	50.62	50.62	926
2023-03-02	50.27	50.27	50.27	50.27	1,727
2023-03-01	50.46	50.46	50.46	50.46	2,314
2023-02-28	50.46	50.46	50.46	50.46	4,782
2023-02-27	50.46	50.46	50.46	50.46	370
2023-02-24	50.55	50.55	50.55	50.55	1,608
2023-02-23	50.55	50.55	50.55	50.55	1,150
2023-02-22	50.55	50.55	50.55	50.55	2,082
2023-02-21	50.65	50.65	50.65	50.65	2,592
2023-02-20	51.41	51.41	51.41	51.41	0
2023-02-17	51.70	51.70	51.70	51.70	2,246
2023-02-16	51.70	51.70	51.70	51.70	1,338
2023-02-15	51.53	51.53	51.53	51.53	171
2023-02-14	51.53	51.53	51.53	51.53	2,255
2023-02-13	51.53	51.53	51.53	51.53	1,320
2023-02-10	51.55	51.55	51.55	51.55	613
2023-02-09	51.67	51.67	51.67	51.67	904
2023-02-08	51.67	51.67	51.67	51.67	640
2023-02-07	51.07	51.07	51.07	51.07	625
2023-02-06	50.80	50.80	50.80	50.80	2,458
2023-02-03	50.80	50.80	50.80	50.80	1,393
2023-02-02	50.80	50.80	50.80	50.80	1,665
2023-02-01	50.03	50.03	50.03	50.03	3,593
2023-01-31	50.03	50.03	50.03	50.03	5,032
2023-01-30	50.03	50.03	50.03	50.03	159
2023-01-27	49.46	49.46	49.46	49.46	905
2023-01-26	49.46	49.46	49.46	49.46	4,104
2023-01-25	49.46	49.46	49.46	49.46	675
2023-01-24	49.46	49.46	49.46	49.46	1,030
2023-01-23	49.32	49.32	49.32	49.32	363
2023-01-20	48.92	48.92	48.92	48.92	41,838
2023-01-19	48.63	48.63	48.63	48.63	3,032
2023-01-18	49.03	49.03	49.03	49.03	348
2023-01-17	49.45	49.45	49.45	49.45	16,814
2023-01-16	49.62	49.62	49.62	49.62	0
2023-01-13	49.51	49.51	49.51	49.51	1,779
2023-01-12	48.95	48.95	48.95	48.95	358
2023-01-11	48.95	48.95	48.95	48.95	1,428
2023-01-10	48.42	48.42	48.42	48.42	110
2023-01-09	48.42	48.42	48.42	48.42	132
2023-01-06	47.31	47.31	47.31	47.31	417
2023-01-05	47.81	47.81	47.81	47.81	381
2023-01-04	46.30	46.30	46.30	46.30	607,719
2023-01-03	46.37	46.37	46.37	46.37	485
2023-01-02	43.79	43.79	43.79	43.79	0
2022-12-30	43.79	43.79	43.79	43.79	0
2022-12-29	43.79	43.79	43.79	43.79	132
2022-12-28	43.79	43.79	43.79	43.79	200
2022-12-27	43.79	43.79	43.79	43.79	0
2022-12-26	43.79	43.79	43.79	43.79	0
2022-12-23	43.79	43.79	43.79	43.79	200
2022-12-22	44.78	44.78	44.78	44.78	200
2022-12-21	44.09	44.09	44.09	44.09	0
2022-12-20	44.09	44.09	44.09	44.09	970
2022-12-19	44.09	44.09	44.09	44.09	1,550
2022-12-16	43.75	43.75	43.75	43.75	1,817
2022-12-15	44.94	44.94	44.94	44.94	248
2022-12-14	45.40	45.40	45.40	45.40	1,510
2022-12-13	45.34	45.34	45.34	45.34	1,552
2022-12-12	44.71	44.71	44.71	44.71	0
2022-12-09	45.04	45.04	45.04	45.04	1,081
2022-12-08	44.61	44.61	44.61	44.61	6,820
2022-12-07	44.00	44.00	44.00	44.00	300
2022-12-06	44.00	44.00	44.00	44.00	1,172
2022-12-05	45.42	45.42	45.42	45.42	565
2022-12-02	45.42	45.42	45.42	45.42	480
2022-12-01	44.39	44.39	44.39	44.39	5,900
2022-11-30	44.78	44.78	44.78	44.78	752
2022-11-29	44.78	44.78	44.78	44.78	0
2022-11-28	44.78	44.78	44.78	44.78	112
2022-11-25	44.78	44.78	44.78	44.78	350
2022-11-24	44.78	44.78	44.78	44.78	0
2022-11-23	44.78	44.78	44.78	44.78	50
2022-11-22	44.45	44.45	44.45	44.45	16,073
2022-11-21	44.45	44.45	44.45	44.45	444
2022-11-18	44.46	44.46	44.46	44.46	1,101
2022-11-17	44.15	44.15	44.15	44.15	113
2022-11-16	43.87	43.87	43.87	43.87	142
2022-11-15	44.56	44.56	44.56	44.56	60
2022-11-14	44.56	44.56	44.56	44.56	4
2022-11-11	44.06	44.06	44.06	44.06	626
2022-11-10	42.10	42.10	42.10	42.10	1,325
2022-11-09	42.42	42.42	42.42	42.42	32
2022-11-08	42.42	42.42	42.42	42.42	334
2022-11-07	42.14	42.14	42.14	42.14	52
2022-11-04	42.33	42.33	42.33	42.33	212
2022-11-03	42.04	42.04	42.04	42.04	14,351
2022-11-02	42.23	42.23	42.23	42.23	606,119
2022-11-01	42.14	42.14	42.14	42.14	708
2022-10-31	42.32	42.32	42.32	42.32	50
2022-10-28	41.91	41.91	41.91	41.91	393
2022-10-27	41.91	41.91	41.91	41.91	1,278
2022-10-26	41.43	41.43	41.43	41.43	700
2022-10-25	40.93	40.93	40.93	40.93	481
2022-10-24	40.23	40.23	40.23	40.23	840
2022-10-21	37.84	37.84	37.84	37.84	723
2022-10-20	37.84	37.84	37.84	37.84	768
2022-10-19	37.84	37.84	37.84	37.84	1,049
2022-10-18	37.84	37.84	37.84	37.84	2,503
2022-10-17	37.84	37.84	37.84	37.84	1,570
2022-10-14	37.84	37.84	37.84	37.84	2,000
2022-10-13	37.84	37.84	37.84	37.84	1,871
2022-10-12	37.84	37.84	37.84	37.84	20,041
2022-10-11	40.68	40.68	40.68	40.68	135
2022-10-10	40.68	40.68	40.68	40.68	85
2022-10-07	40.68	40.68	40.68	40.68	19,921
2022-10-06	41.12	41.12	41.12	41.12	464
2022-10-05	41.12	41.12	41.12	41.12	964
2022-10-04	38.66	38.66	38.66	38.66	3,642
2022-10-03	38.66	38.66	38.66	38.66	1,790
2022-09-30	38.07	38.07	38.07	38.07	2,944
2022-09-29	38.07	38.07	38.07	38.07	2,078
2022-09-28	38.46	38.46	38.46	38.46	1,483
2022-09-27	39.32	39.32	39.32	39.32	26,450
2022-09-26	38.47	38.47	38.47	38.47	113
2022-09-23	41.18	41.18	41.18	41.18	1,448
2022-09-22	41.18	41.18	41.18	41.18	27,641
2022-09-21	43.27	43.27	43.27	43.27	15,981
2022-09-20	43.72	43.72	43.72	43.72	1,602
2022-09-19	44.19	44.19	44.19	44.19	0
2022-09-16	44.19	44.19	44.19	44.19	100
2022-09-15	44.19	44.19	44.19	44.19	68
2022-09-14	44.04	44.04	44.04	44.04	641
2022-09-13	44.20	44.20	44.20	44.20	1,406
2022-09-12	44.20	44.20	44.20	44.20	260
2022-09-09	43.64	43.64	43.64	43.64	149
2022-09-08	42.16	42.16	42.16	42.16	140
2022-09-07	41.64	41.64	41.64	41.64	120
2022-09-06	41.64	41.64	41.64	41.64	8
2022-09-05	40.81	40.81	40.81	40.81	0
2022-09-02	42.12	42.12	42.12	42.12	1,805
2022-09-01	40.90	40.90	40.90	40.90	224
2022-08-31	42.83	42.83	42.83	42.83	0
2022-08-30	42.83	42.83	42.83	42.83	64
2022-08-29	42.83	42.83	42.83	42.83	0
2022-08-26	42.83	42.83	42.83	42.83	413
2022-08-25	42.83	42.83	42.83	42.83	80
2022-08-24	42.83	42.83	42.83	42.83	23
2022-08-23	42.83	42.83	42.83	42.83	37
2022-08-22	44.04	44.04	44.04	44.04	253
2022-08-19	44.04	44.04	44.04	44.04	124
2022-08-18	44.42	44.42	44.42	44.42	296
2022-08-17	44.71	44.71	44.71	44.71	0
2022-08-16	44.71	44.71	44.71	44.71	707
2022-08-15	44.86	44.86	44.86	44.86	170
2022-08-12	44.86	44.86	44.86	44.86	40
2022-08-11	44.11	44.11	44.11	44.11	558
2022-08-10	43.46	43.46	43.46	43.46	218
2022-08-09	43.74	43.74	43.74	43.74	0
2022-08-08	43.74	43.74	43.74	43.74	125
2022-08-05	43.74	43.74	43.74	43.74	114
2022-08-04	43.87	43.87	43.87	43.87	160
2022-08-03	43.05	43.05	43.05	43.05	1,933
2022-08-02	42.65	42.65	42.65	42.65	168
2022-08-01	42.65	42.65	42.65	42.65	333
2022-07-29	42.87	42.87	42.87	42.87	0
2022-07-28	42.87	42.87	42.87	42.87	250
2022-07-27	42.28	42.28	42.28	42.28	365
2022-07-26	42.95	42.95	42.95	42.95	812
2022-07-25	42.91	42.91	42.91	42.91	124
2022-07-22	43.44	43.44	43.44	43.44	366
2022-07-21	43.28	43.28	43.28	43.28	120
2022-07-20	43.28	43.28	43.28	43.28	587
2022-07-19	42.73	42.73	42.73	42.73	0
2022-07-18	42.73	42.73	42.73	42.73	242
2022-07-15	42.73	42.73	42.73	42.73	130
2022-07-14	40.51	40.51	40.51	40.51	952
2022-07-13	41.77	41.77	41.77	41.77	27
2022-07-12	42.50	42.50	42.50	42.50	1
2022-07-11	41.78	41.78	41.78	41.78	113
2022-07-08	42.43	42.43	42.43	42.43	230
2022-07-07	41.53	41.53	41.53	41.53	30
2022-07-06	41.53	41.53	41.53	41.53	64
2022-07-05	42.53	42.53	42.53	42.53	2,704
2022-07-04	42.53	42.53	42.53	42.53	0
2022-07-01	42.53	42.53	42.53	42.53	13
2022-06-30	41.25	41.25	41.25	41.25	274
2022-06-29	43.74	43.74	43.74	43.74	20
2022-06-28	43.74	43.74	43.74	43.74	214
2022-06-27	43.74	43.74	43.74	43.74	23
2022-06-24	42.01	42.01	42.01	42.01	483
2022-06-23	42.01	42.01	42.01	42.01	6,356
2022-06-22	41.87	41.87	41.87	41.87	0
2022-06-21	41.87	41.87	41.87	41.87	535
2022-06-20	41.61	41.61	41.61	41.61	0
2022-06-17	40.27	40.27	40.27	40.27	30
2022-06-16	40.27	40.27	40.27	40.27	2,847
2022-06-15	41.97	41.97	41.97	41.97	293
2022-06-14	41.97	41.97	41.97	41.97	247
2022-06-13	42.08	42.08	42.08	42.08	196
2022-06-10	43.33	43.33	43.33	43.33	811
2022-06-09	45.07	45.07	45.07	45.07	1,765
2022-06-08	46.34	46.34	46.34	46.34	11
2022-06-07	45.95	45.95	45.95	45.95	0
2022-06-06	45.99	45.99	45.99	45.99	722
2022-06-03	45.74	45.74	45.74	45.74	0
2022-06-02	45.74	45.74	45.74	45.74	0
2022-06-01	45.74	45.74	45.74	45.74	224
2022-05-31	45.75	45.75	45.75	45.75	18,096
2022-05-30	45.75	45.75	45.75	45.75	0
2022-05-27	45.75	45.75	45.75	45.75	1,875
2022-05-26	45.55	45.55	45.55	45.55	435
2022-05-25	43.73	43.73	43.73	43.73	201
2022-05-24	43.73	43.73	43.73	43.73	96
2022-05-23	43.77	43.77	43.77	43.77	175
2022-05-20	43.49	43.49	43.49	43.49	232
2022-05-19	43.45	43.45	43.45	43.45	108
2022-05-18	43.45	43.45	43.45	43.45	241
2022-05-17	43.45	43.45	43.45	43.45	43
2022-05-16	43.45	43.45	43.45	43.45	150
2022-05-13	43.45	43.45	43.45	43.45	164
2022-05-12	42.94	42.94	42.94	42.94	291
2022-05-11	43.14	43.14	43.14	43.14	0
2022-05-10	43.14	43.14	43.14	43.14	0
2022-05-09	43.14	43.14	43.14	43.14	359
2022-05-06	42.76	42.76	42.76	42.76	13
2022-05-05	42.76	42.76	42.76	42.76	271
2022-05-04	42.76	42.76	42.76	42.76	561
2022-05-03	42.76	42.76	42.76	42.76	157
2022-05-02	43.37	43.37	43.37	43.37	0
2022-04-29	43.37	43.37	43.37	43.37	10
2022-04-28	42.35	42.35	42.35	42.35	0
2022-04-27	42.46	42.46	42.46	42.46	587
2022-04-26	43.75	43.75	43.75	43.75	101
2022-04-25	43.75	43.75	43.75	43.75	370
2022-04-22	45.97	45.97	45.97	45.97	83
2022-04-21	46.65	46.65	46.65	46.65	200
2022-04-20	46.65	46.65	46.65	46.65	59
2022-04-19	45.52	45.52	45.52	45.52	0
2022-04-18	48.71	48.71	48.71	48.71	0
2022-04-15	48.71	48.71	48.71	48.71	0
2022-04-14	48.71	48.71	48.71	48.71	407
2022-04-13	47.69	47.69	47.69	47.69	544
2022-04-12	48.07	48.07	48.07	48.07	0
2022-04-11	48.62	48.62	48.62	48.62	1,118
2022-04-08	48.62	48.62	48.62	48.62	8
2022-04-07	48.11	48.11	48.11	48.11	275,804
2022-04-06	49.39	49.39	49.39	49.39	81
2022-04-05	49.39	49.39	49.39	49.39	513
2022-04-04	49.71	49.71	49.71	49.71	266
2022-04-01	49.71	49.71	49.71	49.71	50
2022-03-31	51.36	51.36	51.36	51.36	650
2022-03-30	51.67	51.67	51.67	51.67	107
2022-03-29	52.51	52.51	52.51	52.51	0
2022-03-28	52.38	52.38	52.38	52.38	67
2022-03-25	53.22	53.22	53.22	53.22	410
2022-03-24	52.04	52.04	52.04	52.04	119
2022-03-23	52.69	52.69	52.69	52.69	0
2022-03-22	51.98	51.98	51.98	51.98	56
2022-03-21	52.30	52.30	52.30	52.30	1,156
2022-03-18	51.95	51.95	51.95	51.95	147
2022-03-17	50.83	50.83	50.83	50.83	85
2022-03-16	51.90	51.90	51.90	51.90	511
2022-03-15	50.42	50.42	50.42	50.42	249
2022-03-14	50.57	50.57	50.57	50.57	191
2022-03-11	51.00	51.00	51.00	51.00	322
2022-03-10	51.25	51.25	51.25	51.25	184
2022-03-09	50.25	50.25	50.25	50.25	818
2022-03-08	50.25	50.25	50.25	50.25	270
2022-03-07	50.55	50.55	50.55	50.55	2,992
2022-03-04	51.33	51.33	51.33	51.33	9,318
2022-03-03	52.54	52.54	52.54	52.54	5,371
2022-03-02	50.58	50.58	50.58	50.58	703
2022-03-01	50.85	50.85	50.85	50.85	442
2022-02-28	52.78	52.78	52.78	52.78	781
2022-02-25	52.50	52.50	52.50	52.50	276,352
2022-02-24	52.42	52.42	52.42	52.42	3,234
2022-02-23	55.77	55.77	55.77	55.77	815
2022-02-22	55.72	55.72	55.72	55.72	740
2022-02-21	57.09	57.09	57.09	57.09	0
2022-02-18	59.85	59.85	59.85	59.85	1,015
2022-02-17	59.85	59.85	59.85	59.85	3,301
2022-02-16	62.34	62.34	62.34	62.34	46
2022-02-15	62.11	62.11	62.11	62.11	324
2022-02-14	61.78	61.78	61.78	61.78	829
2022-02-11	63.90	63.90	63.90	63.90	560
2022-02-10	63.63	63.63	63.63	63.63	18,658
2022-02-09	63.63	63.63	63.63	63.63	1,390
2022-02-08	62.28	62.28	62.28	62.28	3,021
2022-02-07	62.28	62.28	62.28	62.28	382
2022-02-04	61.46	61.46	61.46	61.46	21
2022-02-03	60.46	60.46	60.46	60.46	1,000
2022-02-02	60.46	60.46	60.46	60.46	41
2022-02-01	59.26	59.26	59.26	59.26	10,097
2022-01-31	58.08	58.08	58.08	58.08	458
2022-01-28	58.58	58.58	58.58	58.58	278
2022-01-27	59.22	59.22	59.22	59.22	1,023
2022-01-26	59.02	59.02	59.02	59.02	35
2022-01-25	58.33	58.33	58.33	58.33	694
2022-01-24	56.92	56.92	56.92	56.92	200
2022-01-21	58.58	58.58	58.58	58.58	2,727
2022-01-20	59.50	59.50	59.50	59.50	490
2022-01-19	60.19	60.19	60.19	60.19	815
2022-01-18	62.11	62.11	62.11	62.11	329
2022-01-17	63.60	63.60	63.60	63.60	470
2022-01-14	62.60	62.60	62.60	62.60	786
2022-01-13	63.88	63.88	63.88	63.88	426
2022-01-12	62.34	62.34	62.34	62.34	438
2022-01-11	62.34	62.34	62.34	62.34	571
2022-01-10	62.52	62.52	62.52	62.52	643
2022-01-07	60.18	60.18	60.18	60.18	550
2022-01-06	60.18	60.18	60.18	60.18	20
2022-01-05	60.66	60.66	60.66	60.66	207
2022-01-04	60.66	60.66	60.66	60.66	2,088
2022-01-03	58.33	58.33	58.33	58.33	0
2021-12-31	58.33	58.33	58.33	58.33	0
2021-12-30	58.33	58.33	58.33	58.33	1,634
2021-12-29	58.33	58.33	58.33	58.33	68
2021-12-28	57.89	57.89	57.89	57.89	0
2021-12-27	57.89	57.89	57.89	57.89	0
2021-12-24	57.89	57.89	57.89	57.89	0
2021-12-23	57.89	57.89	57.89	57.89	0
2021-12-22	57.89	57.89	57.89	57.89	686
2021-12-21	57.36	57.36	57.36	57.36	20,521
2021-12-20	58.13	58.13	58.13	58.13	2,938
2021-12-17	58.13	58.13	58.13	58.13	2,505
2021-12-16	58.13	58.13	58.13	58.13	263
2021-12-15	56.78	56.78	56.78	56.78	10
2021-12-14	55.91	55.91	55.91	55.91	230
2021-12-13	55.91	55.91	55.91	55.91	964
2021-12-10	54.88	54.88	54.88	54.88	0
2021-12-09	54.88	54.88	54.88	54.88	497
2021-12-08	54.88	54.88	54.88	54.88	1,008
2021-12-07	54.88	54.88	54.88	54.88	371
2021-12-06	55.10	55.10	55.10	55.10	19
2021-12-03	54.50	54.50	54.50	54.50	0
2021-12-02	54.50	54.50	54.50	54.50	6
2021-12-01	57.76	57.76	57.76	57.76	2,839
2021-11-30	57.76	57.76	57.76	57.76	586
2021-11-29	57.76	57.76	57.76	57.76	297
2021-11-26	56.73	56.73	56.73	56.73	183
2021-11-25	58.92	58.92	58.92	58.92	0
2021-11-24	59.13	59.13	59.13	59.13	443
2021-11-23	58.75	58.75	58.75	58.75	0
2021-11-22	58.75	58.75	58.75	58.75	574
2021-11-19	57.93	57.93	57.93	57.93	249
2021-11-18	57.93	57.93	57.93	57.93	159
2021-11-17	58.92	58.92	58.92	58.92	236,707
2021-11-16	59.74	59.74	59.74	59.74	66
2021-11-15	60.00	60.00	60.00	60.00	150,717
2021-11-12	59.85	59.85	59.85	59.85	408
2021-11-11	59.47	59.47	59.47	59.47	383
2021-11-10	59.10	59.10	59.10	59.10	695
2021-11-09	58.30	58.30	58.30	58.30	743
2021-11-08	59.44	59.44	59.44	59.44	76
2021-11-05	59.44	59.44	59.44	59.44	23
2021-11-04	59.50	59.50	59.50	59.50	202
2021-11-03	59.50	59.50	59.50	59.50	26
2021-11-02	59.73	59.73	59.73	59.73	83,137
2021-11-01	59.73	59.73	59.73	59.73	6,080
2021-10-29	60.11	60.11	60.11	60.11	368
2021-10-28	58.80	58.80	58.80	58.80	405
2021-10-27	59.13	59.13	59.13	59.13	5,011
2021-10-26	59.40	59.40	59.40	59.40	21
2021-10-25	59.64	59.64	59.64	59.64	268
2021-10-22	59.74	59.74	59.74	59.74	47,458
2021-10-21	59.50	59.50	59.50	59.50	123
2021-10-20	58.70	58.70	58.70	58.70	1,246
2021-10-19	56.96	56.96	56.96	56.96	2,671
2021-10-18	56.96	56.96	56.96	56.96	510
2021-10-15	56.96	56.96	56.96	56.96	146
2021-10-14	55.14	55.14	55.14	55.14	373
2021-10-13	55.51	55.51	55.51	55.51	37
2021-10-12	56.56	56.56	56.56	56.56	0
2021-10-11	56.56	56.56	56.56	56.56	14
2021-10-08	55.87	55.87	55.87	55.87	328
2021-10-07	54.70	54.70	54.70	54.70	120
2021-10-06	54.55	54.55	54.55	54.55	695
2021-10-05	53.05	53.05	53.05	53.05	292
2021-10-04	52.85	52.85	52.85	52.85	436
2021-10-01	53.02	53.02	53.02	53.02	111
2021-09-30	53.02	53.02	53.02	53.02	214
2021-09-29	53.02	53.02	53.02	53.02	821
2021-09-28	53.40	53.40	53.40	53.40	10
2021-09-27	51.55	51.55	51.55	51.55	1,806
2021-09-24	51.92	51.92	51.92	51.92	66
2021-09-23	49.93	49.93	49.93	49.93	15
2021-09-22	51.15	51.15	51.15	51.15	30
2021-09-21	51.15	51.15	51.15	51.15	24
2021-09-20	51.15	51.15	51.15	51.15	374
2021-09-17	51.41	51.41	51.41	51.41	60,992
2021-09-16	52.07	52.07	52.07	52.07	0
2021-09-15	51.14	51.14	51.14	51.14	1,200
2021-09-14	51.80	51.80	51.80	51.80	839
2021-09-13	52.48	52.48	52.48	52.48	112
2021-09-10	53.28	53.28	53.28	53.28	202
2021-09-09	53.28	53.28	53.28	53.28	1,663
2021-09-08	53.40	53.40	53.40	53.40	12
2021-09-07	53.95	53.95	53.95	53.95	64
2021-09-06	53.95	53.95	53.95	53.95	0
2021-09-03	53.79	53.79	53.79	53.79	202
2021-09-02	54.11	54.11	54.11	54.11	237
2021-09-01	55.22	55.22	55.22	55.22	826
2021-08-31	55.74	55.74	55.74	55.74	0
2021-08-30	55.74	55.74	55.74	55.74	0
2021-08-27	55.74	55.74	55.74	55.74	206
2021-08-26	54.80	54.80	54.80	54.80	0
2021-08-25	54.80	54.80	54.80	54.80	703
2021-08-24	53.91	53.91	53.91	53.91	0
2021-08-23	53.91	53.91	53.91	53.91	850
2021-08-20	52.77	52.77	52.77	52.77	694
2021-08-19	54.55	54.55	54.55	54.55	81,751
2021-08-18	54.55	54.55	54.55	54.55	16
2021-08-17	54.55	54.55	54.55	54.55	27
2021-08-16	54.94	54.94	54.94	54.94	0
2021-08-13	54.94	54.94	54.94	54.94	316
2021-08-12	54.85	54.85	54.85	54.85	459
2021-08-11	54.11	54.11	54.11	54.11	525
2021-08-10	53.57	53.57	53.57	53.57	36,984
2021-08-09	53.57	53.57	53.57	53.57	2,422
2021-08-06	52.75	52.75	52.75	52.75	51
2021-08-05	51.49	51.49	51.49	51.49	47,308
2021-08-04	52.00	52.00	52.00	52.00	78
2021-08-03	52.17	52.17	52.17	52.17	117
2021-08-02	52.17	52.17	52.17	52.17	2
2021-07-30	50.35	50.35	50.35	50.35	0
2021-07-29	50.35	50.35	50.35	50.35	60
2021-07-28	50.25	50.25	50.25	50.25	228
2021-07-27	50.25	50.25	50.25	50.25	0
2021-07-26	49.75	49.75	49.75	49.75	342
2021-07-23	50.06	50.06	50.06	50.06	0
2021-07-22	50.06	50.06	50.06	50.06	507
2021-07-21	49.44	49.44	49.44	49.44	1,269
2021-07-20	49.83	49.83	49.83	49.83	1,970
2021-07-19	49.83	49.83	49.83	49.83	465
2021-07-16	49.83	49.83	49.83	49.83	27
2021-07-15	49.83	49.83	49.83	49.83	839
2021-07-14	49.83	49.83	49.83	49.83	5
2021-07-13	49.71	49.71	49.71	49.71	0
2021-07-12	49.71	49.71	49.71	49.71	72
2021-07-09	49.34	49.34	49.34	49.34	138
2021-07-08	48.88	48.88	48.88	48.88	9
2021-07-07	49.49	49.49	49.49	49.49	34
2021-07-06	51.03	51.03	51.03	51.03	245
2021-07-05	51.03	51.03	51.03	51.03	0
2021-07-02	51.03	51.03	51.03	51.03	130
2021-07-01	51.35	51.35	51.35	51.35	0
2021-06-30	51.35	51.35	51.35	51.35	47
2021-06-29	50.86	50.86	50.86	50.86	0
2021-06-28	50.99	50.99	50.99	50.99	63
2021-06-25	50.32	50.32	50.32	50.32	32
2021-06-24	49.61	49.61	49.61	49.61	1,400
2021-06-23	49.44	49.44	49.44	49.44	0
2021-06-22	48.91	48.91	48.91	48.91	1
2021-06-21	48.91	48.91	48.91	48.91	1,051
2021-06-18	48.87	48.87	48.87	48.87	29,367
2021-06-17	50.49	50.49	50.49	50.49	1,778
2021-06-16	50.27	50.27	50.27	50.27	100
2021-06-15	49.64	49.64	49.64	49.64	0
2021-06-14	49.99	49.99	49.99	49.99	644
2021-06-11	50.47	50.47	50.47	50.47	258
2021-06-10	51.42	51.42	51.42	51.42	153
2021-06-09	51.42	51.42	51.42	51.42	249
2021-06-08	50.79	50.79	50.79	50.79	1,080
2021-06-07	51.98	51.98	51.98	51.98	103
2021-06-04	51.94	51.94	51.94	51.94	570
2021-06-03	52.04	52.04	52.04	52.04	959
2021-06-02	51.53	51.53	51.53	51.53	637
2021-06-01	51.82	51.82	51.82	51.82	43
2021-05-28	51.82	51.82	51.82	51.82	266
2021-05-27	51.91	51.91	51.91	51.91	1,306
2021-05-26	50.88	50.88	50.88	50.88	746
2021-05-25	51.98	51.98	51.98	51.98	1,108
2021-05-24	50.61	50.61	50.61	50.61	90
2021-05-21	50.61	50.61	50.61	50.61	564
2021-05-20	50.70	50.70	50.70	50.70	212
2021-05-19	52.09	52.09	52.09	52.09	253
2021-05-18	52.09	52.09	52.09	52.09	0
2021-05-17	51.78	51.78	51.78	51.78	19
2021-05-14	51.57	51.57	51.57	51.57	343
2021-05-13	52.05	52.05	52.05	52.05	471
2021-05-12	52.05	52.05	52.05	52.05	46
2021-05-11	51.57	51.57	51.57	51.57	1,343
2021-05-10	51.89	51.89	51.89	51.89	575
2021-05-07	51.89	51.89	51.89	51.89	843
2021-05-06	51.31	51.31	51.31	51.31	169
2021-05-05	50.81	50.81	50.81	50.81	558
2021-05-04	50.97	50.97	50.97	50.97	84
2021-04-30	50.35	50.35	50.35	50.35	207
2021-04-29	48.55	48.55	48.55	48.55	1,567
2021-04-28	48.55	48.55	48.55	48.55	2,284
2021-04-27	48.09	48.09	48.09	48.09	195
2021-04-26	48.27	48.27	48.27	48.27	1,778
2021-04-23	46.55	46.55	46.55	46.55	174
2021-04-22	47.19	47.19	47.19	47.19	1,500
2021-04-21	46.98	46.98	46.98	46.98	85
2021-04-20	46.81	46.81	46.81	46.81	1,911
2021-04-19	45.71	45.71	45.71	45.71	2,032
2021-04-16	46.20	46.20	46.20	46.20	537
2021-04-15	48.51	48.51	48.51	48.51	1,629
2021-04-14	48.76	48.76	48.76	48.76	459
2021-04-13	49.09	49.09	49.09	49.09	1,511
2021-04-12	47.84	47.84	47.84	47.84	9,963
2021-04-09	47.84	47.84	47.84	47.84	1,337
2021-04-08	47.84	47.84	47.84	47.84	7
2021-04-07	48.53	48.53	48.53	48.53	683
2021-04-06	47.47	47.47	47.47	47.47	18
2021-04-01	46.77	46.77	46.77	46.77	471
2021-03-31	47.86	47.86	47.86	47.86	275
2021-03-30	47.72	47.72	47.72	47.72	0
2021-03-29	47.49	47.49	47.49	47.49	0
2021-03-26	46.90	46.90	46.90	46.90	1,577
2021-03-25	45.25	45.25	45.25	45.25	746
2021-03-24	45.16	45.16	45.16	45.16	1,246
2021-03-23	45.16	45.16	45.16	45.16	263
2021-03-22	44.88	44.88	44.88	44.88	1,437
2021-03-19	45.93	45.93	45.93	45.93	2,865
2021-03-18	47.73	47.73	47.73	47.73	951
2021-03-17	46.52	46.52	46.52	46.52	196
2021-03-16	46.21	46.21	46.21	46.21	20
2021-03-15	46.44	46.44	46.44	46.44	32
2021-03-12	46.97	46.97	46.97	46.97	707
2021-03-11	45.77	45.77	45.77	45.77	5,315
2021-03-10	45.11	45.11	45.11	45.11	2,500
2021-03-09	45.63	45.63	45.63	45.63	11
2021-03-08	45.61	45.61	45.61	45.61	33
2021-03-05	44.76	44.76	44.76	44.76	109
2021-03-04	44.57	44.57	44.57	44.57	257
2021-03-03	45.33	45.33	45.33	45.33	756
2021-03-02	43.69	43.69	43.69	43.69	910
2021-03-01	43.51	43.51	43.51	43.51	2,743
2021-02-26	42.67	42.67	42.67	42.67	976
2021-02-25	44.74	44.74	44.74	44.74	577
2021-02-24	44.08	44.08	44.08	44.08	100
2021-02-23	44.08	44.08	44.08	44.08	399
2021-02-22	42.10	42.10	42.10	42.10	15
2021-02-19	42.19	42.19	42.19	42.19	216
2021-02-18	42.44	42.44	42.44	42.44	3,713
2021-02-17	42.56	42.56	42.56	42.56	408
2021-02-16	43.03	43.03	43.03	43.03	1,936
2021-02-15	42.17	42.17	42.17	42.17	0
2021-02-12	42.23	42.23	42.23	42.23	1,159
2021-02-11	41.79	41.79	41.79	41.79	1,173
2021-02-10	42.19	42.19	42.19	42.19	280
2021-02-09	42.20	42.20	42.20	42.20	0
2021-02-08	42.20	42.20	42.20	42.20	68,139
2021-02-05	42.20	42.20	42.20	42.20	118
2021-02-04	41.84	41.84	41.84	41.84	300
2021-02-03	40.89	40.89	40.89	40.89	150
2021-02-02	40.47	40.47	40.47	40.47	802
2021-02-01	39.83	39.83	39.83	39.83	25
2021-01-29	40.69	40.69	40.69	40.69	0
2021-01-28	39.95	39.95	39.95	39.95	925
2021-01-27	41.34	41.34	41.34	41.34	520
2021-01-26	41.30	41.30	41.30	41.30	388
2021-01-25	41.92	41.92	41.92	41.92	300
2021-01-22	41.92	41.92	41.92	41.92	408
2021-01-21	42.45	42.45	42.45	42.45	500
2021-01-20	42.63	42.63	42.63	42.63	734
2021-01-19	45.41	45.41	45.41	45.41	814
2021-01-18	46.03	46.03	46.03	46.03	0
2021-01-15	46.03	46.03	46.03	46.03	697
2021-01-14	46.42	46.42	46.42	46.42	785
2021-01-13	46.56	46.56	46.56	46.56	0
2021-01-12	45.17	45.17	45.17	45.17	0
2021-01-11	45.17	45.17	45.17	45.17	8
2021-01-08	45.80	45.80	45.80	45.80	3
2021-01-07	45.80	45.80	45.80	45.80	305
2021-01-06	45.32	45.32	45.32	45.32	19
2021-01-05	41.89	41.89	41.89	41.89	718
2021-01-04	42.76	42.76	42.76	42.76	17
2020-12-31	41.44	41.44	41.44	41.44	0
2020-12-30	41.44	41.44	41.44	41.44	0
2020-12-29	41.44	41.44	41.44	41.44	0
2020-12-24	41.27	41.27	41.27	41.27	0
2020-12-23	40.45	40.45	40.45	40.45	94
2020-12-22	41.47	41.47	41.47	41.47	9
2020-12-21	40.79	40.79	40.79	40.79	152
2020-12-18	40.52	40.52	40.52	40.52	42
2020-12-17	40.19	40.19	40.19	40.19	0
2020-12-16	40.19	40.19	40.19	40.19	0
2020-12-15	39.74	39.74	39.74	39.74	33
2020-12-14	40.61	40.61	40.61	40.61	336
2020-12-11	40.59	40.59	40.59	40.59	4,000
2020-12-10	40.85	40.85	40.85	40.85	0
2020-12-09	40.85	40.85	40.85	40.85	194
2020-12-08	40.19	40.19	40.19	40.19	0
2020-12-07	40.52	40.52	40.52	40.52	6,218
2020-12-04	40.00	40.00	40.00	40.00	100
2020-12-03	39.56	39.56	39.56	39.56	66
2020-12-02	39.46	39.46	39.46	39.46	0
2020-12-01	39.75	39.75	39.75	39.75	3
2020-11-30	40.10	40.10	40.10	40.10	0
2020-11-27	40.71	40.71	40.71	40.71	294
2020-11-26	40.71	40.71	40.71	40.71	0
2020-11-25	40.71	40.71	40.71	40.71	0
2020-11-24	40.07	40.07	40.07	40.07	54
2020-11-23	39.11	39.11	39.11	39.11	336
2020-11-20	39.11	39.11	39.11	39.11	1,320
2020-11-19	39.11	39.11	39.11	39.11	40
2020-11-18	39.11	39.11	39.11	39.11	0
2020-11-17	39.11	39.11	39.11	39.11	1
2020-11-16	38.76	38.76	38.76	38.76	0
2020-11-13	38.30	38.30	38.30	38.30	242
2020-11-12	38.60	38.60	38.60	38.60	25,410
2020-11-11	38.88	38.88	38.88	38.88	0
2020-11-10	38.88	38.88	38.88	38.88	0
2020-11-09	38.88	38.88	38.88	38.88	1
2020-11-06	34.34	34.34	34.34	34.34	0
2020-11-05	34.34	34.34	34.34	34.34	0
2020-11-04	34.34	34.34	34.34	34.34	0
2020-11-03	34.34	34.34	34.34	34.34	0
2020-11-02	34.34	34.34	34.34	34.34	428
2020-10-30	34.34	34.34	34.34	34.34	0
2020-10-29	34.34	34.34	34.34	34.34	0
2020-10-28	38.12	38.12	38.12	38.12	0
2020-10-27	38.12	38.12	38.12	38.12	0
2020-10-26	38.12	38.12	38.12	38.12	0
2020-10-23	38.12	38.12	38.12	38.12	0
2020-10-22	38.12	38.12	38.12	38.12	0
2020-10-21	38.12	38.12	38.12	38.12	0
2020-10-20	38.12	38.12	38.12	38.12	0
2020-10-19	38.12	38.12	38.12	38.12	0
2020-10-16	38.12	38.12	38.12	38.12	3
2020-10-15	36.32	36.32	36.32	36.32	0
2020-10-14	36.32	36.32	36.32	36.32	64
2020-10-13	37.43	37.43	37.43	37.43	0
2020-10-12	37.43	37.43	37.43	37.43	0
2020-10-09	37.43	37.43	37.43	37.43	90
2020-10-08	35.23	35.23	35.23	35.23	0
2020-10-07	35.23	35.23	35.23	35.23	0
2020-10-06	35.38	35.38	35.38	35.38	112
2020-10-05	34.17	34.17	34.17	34.17	0
2020-10-02	34.17	34.17	34.17	34.17	0
2020-10-01	34.17	34.17	34.17	34.17	20
2020-09-30	33.61	33.61	33.61	33.61	0
2020-09-29	33.61	33.61	33.61	33.61	0
2020-09-28	33.61	33.61	33.61	33.61	1
2020-09-25	33.99	33.99	33.99	33.99	0
2020-09-24	33.99	33.99	33.99	33.99	0
2020-09-23	33.99	33.99	33.99	33.99	4
2020-09-22	34.32	34.32	34.32	34.32	0
2020-09-21	34.32	34.32	34.32	34.32	300
2020-09-18	35.56	35.56	35.56	35.56	0
2020-09-17	35.57	35.57	35.57	35.57	0
2020-09-16	34.73	34.73	34.73	34.73	183
2020-09-15	34.54	34.54	34.54	34.54	116
2020-09-14	36.46	36.46	36.46	36.46	54
2020-09-11	36.21	36.21	36.21	36.21	0
2020-04-03	32.64	32.64	32.64	32.64	0
2020-04-02	32.64	32.64	32.64	32.64	0
2020-04-01	32.64	32.64	32.64	32.64	125

Share	Price	Change
Gunsynd (GUN)	0.215	79.17%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Zenova Grp (ZED)	2.20	15.79%

Share	Price	Change
Petrofac (PFC)	15.55	-30.27%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0205	1,119,246,945
Supply@me Cap (SYME)	0.027	320,722,263
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	170,465,891
Cap-xx (CPX)	0.0815	159,286,375