Bhp Billiton Ad Share History

Bhp Billiton Ad Share Price history. The following table shows end-of-day data 0HN3 historical share prices for Bhp Billiton Ad, 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.

0HN3.L
Share Price 0HN3.L
Charts 0HN3.L
Trades 0HN3.L
History Compare
0HN3.L 0HN3.L
Share News 0HN3.L
RNS 0HN3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	59.48	59.48	59.48	59.48	3,234
2024-04-29	59.48	59.48	59.48	59.48	3,036
2024-04-26	59.48	59.48	59.48	59.48	2,614
2024-04-25	59.48	59.48	59.48	59.48	5,898
2024-04-24	59.48	59.48	59.48	59.48	5,417
2024-04-23	59.48	59.48	59.48	59.48	1,192
2024-04-22	59.48	59.48	59.48	59.48	1,365
2024-04-19	59.48	59.48	59.48	59.48	337
2024-04-18	59.48	59.48	59.48	59.48	2,199
2024-04-17	59.48	59.48	59.48	59.48	104,426
2024-04-16	59.48	59.48	59.48	59.48	5,397
2024-04-15	59.48	59.48	59.48	59.48	1,617
2024-04-12	59.66	59.66	59.66	59.66	1,484
2024-04-11	60.16	60.16	60.16	60.16	4,003
2024-04-10	60.16	60.16	60.16	60.16	1,922
2024-04-09	58.87	58.87	58.87	58.87	10,285
2024-04-08	58.87	58.87	58.87	58.87	5,915
2024-04-05	58.87	58.87	58.87	58.87	1,174
2024-04-04	58.87	58.87	58.87	58.87	1,947
2024-04-03	58.87	58.87	58.87	58.87	2,505
2024-04-02	58.87	58.87	58.87	58.87	5,278
2024-04-01	57.88	57.88	57.88	57.88	0
2024-03-29	57.88	57.88	57.88	57.88	0
2024-03-28	57.88	57.88	57.88	57.88	896
2024-03-27	57.88	57.88	57.88	57.88	382
2024-03-26	57.88	57.88	57.88	57.88	1,726
2024-03-25	57.88	57.88	57.88	57.88	646
2024-03-22	57.88	57.88	57.88	57.88	4,086
2024-03-21	57.88	57.88	57.88	57.88	5,547
2024-03-20	57.88	57.88	57.88	57.88	1,031
2024-03-19	57.88	57.88	57.88	57.88	1,750
2024-03-18	57.88	57.88	57.88	57.88	2,002
2024-03-15	57.88	57.88	57.88	57.88	1,151
2024-03-14	57.88	57.88	57.88	57.88	4,217
2024-03-13	57.88	57.88	57.88	57.88	1,315
2024-03-12	57.88	57.88	57.88	57.88	745
2024-03-11	57.88	57.88	57.88	57.88	10,607
2024-03-08	57.88	57.88	57.88	57.88	9,238
2024-03-07	57.88	57.88	57.88	57.88	1,541
2024-03-06	57.88	57.88	57.88	57.88	5,713
2024-03-05	57.88	57.88	57.88	57.88	4,750
2024-03-04	57.88	57.88	57.88	57.88	860
2024-03-01	58.41	58.41	58.41	58.41	6,377
2024-02-29	58.41	58.41	58.41	58.41	13,938
2024-02-28	58.41	58.41	58.41	58.41	11,729
2024-02-27	58.41	58.41	58.41	58.41	13,697
2024-02-26	58.41	58.41	58.41	58.41	10,022
2024-02-23	58.41	58.41	58.41	58.41	831
2024-02-22	58.26	58.26	58.26	58.26	15,864
2024-02-21	59.71	59.71	59.71	59.71	13,286
2024-02-20	59.71	59.71	59.71	59.71	3,730
2024-02-19	59.71	59.71	59.71	59.71	0
2024-02-16	59.71	59.71	59.71	59.71	9,373
2024-02-15	59.71	59.71	59.71	59.71	4,076
2024-02-14	59.71	59.71	59.71	59.71	7,206
2024-02-13	59.94	59.94	59.94	59.94	526
2024-02-12	59.94	59.94	59.94	59.94	1,180
2024-02-09	59.94	59.94	59.94	59.94	7,690
2024-02-08	59.94	59.94	59.94	59.94	574
2024-02-07	59.94	59.94	59.94	59.94	587
2024-02-06	59.94	59.94	59.94	59.94	164
2024-02-05	59.94	59.94	59.94	59.94	2,579
2024-02-02	59.94	59.94	59.94	59.94	803
2024-02-01	59.94	59.94	59.94	59.94	4,561
2024-01-31	59.94	59.94	59.94	59.94	725
2024-01-30	59.94	59.94	59.94	59.94	5,763
2024-01-29	59.94	59.94	59.94	59.94	5,678
2024-01-26	59.94	59.94	59.94	59.94	724
2024-01-25	59.94	59.94	59.94	59.94	809
2024-01-24	59.94	59.94	59.94	59.94	1,695
2024-01-23	59.94	59.94	59.94	59.94	7,750
2024-01-22	59.94	59.94	59.94	59.94	2,770
2024-01-19	59.94	59.94	59.94	59.94	3,763
2024-01-18	65.98	65.98	65.98	65.98	1,592
2024-01-17	65.98	65.98	65.98	65.98	1,729
2024-01-16	65.98	65.98	65.98	65.98	1,511
2024-01-15	65.98	65.98	65.98	65.98	0
2024-01-12	65.98	65.98	65.98	65.98	821
2024-01-11	65.98	65.98	65.98	65.98	992
2024-01-10	65.98	65.98	65.98	65.98	-5,942
2024-01-09	65.98	65.98	65.98	65.98	2,969
2024-01-08	65.98	65.98	65.98	65.98	2,770
2024-01-05	65.98	65.98	65.98	65.98	-930
2024-01-04	55.75	55.75	55.75	55.75	403
2024-01-03	55.75	55.75	55.75	55.75	1,834
2024-01-02	55.75	55.75	55.75	55.75	1,851
2024-01-01	55.75	55.75	55.75	55.75	0
2023-12-29	55.75	55.75	55.75	55.75	3,715
2023-12-28	55.75	55.75	55.75	55.75	682
2023-12-27	55.75	55.75	55.75	55.75	1,390
2023-12-26	55.75	55.75	55.75	55.75	0
2023-12-25	55.75	55.75	55.75	55.75	0
2023-12-22	55.75	55.75	55.75	55.75	913
2023-12-21	55.75	55.75	55.75	55.75	3,895
2023-12-20	55.75	55.75	55.75	55.75	1,955
2023-12-19	55.75	55.75	55.75	55.75	2,756
2023-12-18	55.75	55.75	55.75	55.75	4,619
2023-12-15	55.75	55.75	55.75	55.75	11,545
2023-12-14	55.75	55.75	55.75	55.75	7,418
2023-12-13	55.75	55.75	55.75	55.75	855
2023-12-12	55.75	55.75	55.75	55.75	1,038
2023-12-11	55.75	55.75	55.75	55.75	10,468
2023-12-08	55.75	55.75	55.75	55.75	2,582
2023-12-07	55.75	55.75	55.75	55.75	4,311
2023-12-06	55.75	55.75	55.75	55.75	3,760
2023-12-05	55.75	55.75	55.75	55.75	531
2023-12-04	55.75	55.75	55.75	55.75	8,257
2023-12-01	55.75	55.75	55.75	55.75	2,588
2023-11-30	55.75	55.75	55.75	55.75	2,577
2023-11-29	55.75	55.75	55.75	55.75	1,592
2023-11-28	55.75	55.75	55.75	55.75	2,890
2023-11-27	55.75	55.75	55.75	55.75	3,595
2023-11-24	55.75	55.75	55.75	55.75	3,552
2023-11-23	55.75	55.75	55.75	55.75	3,731
2023-11-22	55.75	55.75	55.75	55.75	1,348
2023-11-21	55.75	55.75	55.75	55.75	3,299
2023-11-20	55.75	55.75	55.75	55.75	2,740
2023-11-17	55.75	55.75	55.75	55.75	201
2023-11-16	55.75	55.75	55.75	55.75	3,580
2023-11-15	55.75	55.75	55.75	55.75	2,340
2023-11-14	55.75	55.75	55.75	55.75	1,875
2023-11-13	55.75	55.75	55.75	55.75	303
2023-11-10	55.75	55.75	55.75	55.75	40,465
2023-11-09	55.75	55.75	55.75	55.75	1,166
2023-11-08	55.75	55.75	55.75	55.75	54,035
2023-11-07	55.75	55.75	55.75	55.75	120,392
2023-11-06	55.75	55.75	55.75	55.75	1,589
2023-11-03	55.75	55.75	55.75	55.75	2,875
2023-11-02	55.75	55.75	55.75	55.75	7,202
2023-11-01	55.75	55.75	55.75	55.75	8,235
2023-10-31	55.75	55.75	55.75	55.75	234,712
2023-10-30	55.75	55.75	55.75	55.75	883
2023-10-27	55.75	55.75	55.75	55.75	248
2023-10-26	55.75	55.75	55.75	55.75	62,079
2023-10-25	55.75	55.75	55.75	55.75	68,803
2023-10-24	55.75	55.75	55.75	55.75	9,850
2023-10-23	55.75	55.75	55.75	55.75	1,416
2023-10-20	55.75	55.75	55.75	55.75	72,430
2023-10-19	55.75	55.75	55.75	55.75	336
2023-10-18	55.75	55.75	55.75	55.75	49,164
2023-10-17	55.75	55.75	55.75	55.75	1,054
2023-10-16	55.75	55.75	55.75	55.75	23,618
2023-10-13	55.75	55.75	55.75	55.75	6,321
2023-10-12	55.75	55.75	55.75	55.75	3,779
2023-10-11	55.75	55.75	55.75	55.75	862
2023-10-10	55.75	55.75	55.75	55.75	3,951
2023-10-09	55.75	55.75	55.75	55.75	4,973
2023-10-06	55.75	55.75	55.75	55.75	4,063
2023-10-05	55.75	55.75	55.75	55.75	258
2023-10-04	55.75	55.75	55.75	55.75	4,890
2023-10-03	55.75	55.75	55.75	55.75	3,473
2023-10-02	55.75	55.75	55.75	55.75	410
2023-09-29	55.75	55.75	55.75	55.75	913
2023-09-28	55.75	55.75	55.75	55.75	83,686
2023-09-27	55.75	55.75	55.75	55.75	14,034
2023-09-26	55.61	55.61	55.61	55.61	5,319
2023-09-25	55.61	55.61	55.61	55.61	5,645
2023-09-22	57.10	57.10	57.10	57.10	7,033
2023-09-21	58.36	58.36	58.36	58.36	6,589
2023-09-20	58.36	58.36	58.36	58.36	5,926
2023-09-19	58.36	58.36	58.36	58.36	5,374
2023-09-18	58.42	58.42	58.42	58.42	3,484
2023-09-15	58.42	58.42	58.42	58.42	9,601
2023-09-14	58.91	58.91	58.91	58.91	202,174
2023-09-13	56.70	56.70	56.70	56.70	1,467
2023-09-12	56.70	56.70	56.70	56.70	1,890
2023-09-11	58.61	58.61	58.61	58.61	20,700
2023-09-08	58.61	58.61	58.61	58.61	740
2023-09-07	58.61	58.61	58.61	58.61	1,407
2023-09-06	58.61	58.61	58.61	58.61	783
2023-09-05	58.61	58.61	58.61	58.61	3,539
2023-09-04	58.61	58.61	58.61	58.61	0
2023-09-01	58.61	58.61	58.61	58.61	2,427
2023-08-31	58.14	58.14	58.14	58.14	9,179
2023-08-30	55.10	55.10	55.10	55.10	10,787
2023-08-29	55.10	55.10	55.10	55.10	3,171
2023-08-28	55.10	55.10	55.10	55.10	0
2023-08-25	55.10	55.10	55.10	55.10	1,724
2023-08-24	55.87	55.87	55.87	55.87	9,207
2023-08-23	59.62	59.62	59.62	59.62	1,685
2023-08-22	59.62	59.62	59.62	59.62	62,110
2023-08-21	59.62	59.62	59.62	59.62	2,791
2023-08-18	59.62	59.62	59.62	59.62	1,925
2023-08-17	59.62	59.62	59.62	59.62	2,042
2023-08-16	59.62	59.62	59.62	59.62	1,227
2023-08-15	59.62	59.62	59.62	59.62	7,435
2023-08-14	59.62	59.62	59.62	59.62	3,879
2023-08-11	59.62	59.62	59.62	59.62	26,212
2023-08-10	59.62	59.62	59.62	59.62	933
2023-08-09	59.62	59.62	59.62	59.62	326
2023-08-08	59.83	59.83	59.83	59.83	842
2023-08-07	59.83	59.83	59.83	59.83	1,541
2023-08-04	60.00	60.00	60.00	60.00	2,119
2023-08-03	59.63	59.63	59.63	59.63	156,442
2023-08-02	61.70	61.70	61.70	61.70	772
2023-08-01	61.70	61.70	61.70	61.70	6,302
2023-07-31	61.70	61.70	61.70	61.70	7,079
2023-07-28	63.12	63.12	63.12	63.12	104,374
2023-07-27	63.12	63.12	63.12	63.12	6,524
2023-07-26	63.12	63.12	63.12	63.12	4,326
2023-07-25	61.17	61.17	61.17	61.17	7,474
2023-07-24	61.17	61.17	61.17	61.17	5,169
2023-07-21	61.17	61.17	61.17	61.17	5,221
2023-07-20	61.17	61.17	61.17	61.17	3,427
2023-07-19	61.17	61.17	61.17	61.17	2,521
2023-07-18	61.67	61.67	61.67	61.67	70,417
2023-07-17	61.67	61.67	61.67	61.67	1,632
2023-07-14	61.67	61.67	61.67	61.67	6,633
2023-07-13	61.67	61.67	61.67	61.67	8,948
2023-07-12	60.61	60.61	60.61	60.61	1,387
2023-07-11	57.49	57.49	57.49	57.49	1,252
2023-07-10	57.49	57.49	57.49	57.49	4,783
2023-07-07	57.49	57.49	57.49	57.49	2,576
2023-07-06	57.49	57.49	57.49	57.49	2,236
2023-07-05	59.76	59.76	59.76	59.76	2,167
2023-07-04	60.75	60.75	60.75	60.75	0
2023-07-03	60.75	60.75	60.75	60.75	4,549
2023-06-30	59.23	59.23	59.23	59.23	31,529
2023-06-29	59.53	59.53	59.53	59.53	1,292
2023-06-28	59.08	59.08	59.08	59.08	164,747
2023-06-27	59.08	59.08	59.08	59.08	4,860
2023-06-26	59.08	59.08	59.08	59.08	7,918
2023-06-23	59.08	59.08	59.08	59.08	2,106
2023-06-22	61.40	61.40	61.40	61.40	708
2023-06-21	61.53	61.53	61.53	61.53	36,376
2023-06-20	63.39	63.39	63.39	63.39	116,446
2023-06-19	63.39	63.39	63.39	63.39	5,669
2023-06-16	63.39	63.39	63.39	63.39	786
2023-06-15	63.08	63.08	63.08	63.08	96,452
2023-06-14	62.80	62.80	62.80	62.80	89,024
2023-06-13	60.12	60.12	60.12	60.12	137,311
2023-06-12	60.12	60.12	60.12	60.12	2,821
2023-06-09	60.12	60.12	60.12	60.12	65,748
2023-06-08	58.10	58.10	58.10	58.10	67,286
2023-06-07	58.10	58.10	58.10	58.10	12,140
2023-06-06	58.10	58.10	58.10	58.10	503
2023-06-05	56.28	56.28	56.28	56.28	29,809
2023-06-02	56.28	56.28	56.28	56.28	6,453
2023-06-01	55.52	55.52	55.52	55.52	8,757
2023-05-31	55.52	55.52	55.52	55.52	8,247
2023-05-30	55.52	55.52	55.52	55.52	1,066
2023-05-29	56.39	56.39	56.39	56.39	0
2023-05-26	56.39	56.39	56.39	56.39	5,211
2023-05-25	54.97	54.97	54.97	54.97	12,492
2023-05-24	58.61	58.61	58.61	58.61	2,136
2023-05-23	58.61	58.61	58.61	58.61	4,497
2023-05-22	58.61	58.61	58.61	58.61	1,453
2023-05-19	58.46	58.46	58.46	58.46	630
2023-05-18	58.74	58.74	58.74	58.74	657
2023-05-17	58.74	58.74	58.74	58.74	8,719
2023-05-16	58.74	58.74	58.74	58.74	5,190
2023-05-15	58.62	58.62	58.62	58.62	908
2023-05-12	59.44	59.44	59.44	59.44	81,400
2023-05-11	59.44	59.44	59.44	59.44	691
2023-05-10	59.44	59.44	59.44	59.44	5,686
2023-05-09	60.79	60.79	60.79	60.79	15,919
2023-05-08	58.01	58.01	58.01	58.01	0
2023-05-05	58.01	58.01	58.01	58.01	6,708
2023-05-04	58.01	58.01	58.01	58.01	9,394
2023-05-03	58.01	58.01	58.01	58.01	1,611
2023-05-02	57.52	57.52	57.52	57.52	927
2023-05-01	58.58	58.58	58.58	58.58	0
2023-04-28	58.58	58.58	58.58	58.58	2,807
2023-04-27	58.58	58.58	58.58	58.58	5,983
2023-04-26	57.64	57.64	57.64	57.64	3,207
2023-04-25	57.60	57.60	57.60	57.60	194,820
2023-04-24	58.76	58.76	58.76	58.76	35,210
2023-04-21	58.25	58.25	58.25	58.25	65,360
2023-04-20	61.48	61.48	61.48	61.48	57,432
2023-04-19	62.57	62.57	62.57	62.57	79,559
2023-04-18	62.22	62.22	62.22	62.22	3,867
2023-04-17	62.22	62.22	62.22	62.22	1,388
2023-04-14	62.07	62.07	62.07	62.07	4,943
2023-04-13	62.07	62.07	62.07	62.07	783
2023-04-12	62.58	62.58	62.58	62.58	18,218
2023-04-11	62.58	62.58	62.58	62.58	10,624
2023-04-10	60.31	60.31	60.31	60.31	0
2023-04-07	60.31	60.31	60.31	60.31	0
2023-04-06	60.31	60.31	60.31	60.31	1,758
2023-04-05	60.31	60.31	60.31	60.31	8,877
2023-04-04	62.00	62.00	62.00	62.00	361,497
2023-04-03	62.00	62.00	62.00	62.00	605
2023-03-31	63.54	63.54	63.54	63.54	6,161
2023-03-30	62.27	62.27	62.27	62.27	4,991
2023-03-29	59.48	59.48	59.48	59.48	1,608
2023-03-28	59.48	59.48	59.48	59.48	7,857
2023-03-27	57.73	57.73	57.73	57.73	683
2023-03-24	58.48	58.48	58.48	58.48	3,091
2023-03-23	58.48	58.48	58.48	58.48	2,197
2023-03-22	58.64	58.64	58.64	58.64	2,213
2023-03-21	58.64	58.64	58.64	58.64	853
2023-03-20	57.24	57.24	57.24	57.24	50,944
2023-03-17	57.24	57.24	57.24	57.24	736
2023-03-16	56.80	56.80	56.80	56.80	3,725
2023-03-15	60.56	60.56	60.56	60.56	1,490
2023-03-14	60.56	60.56	60.56	60.56	1,228
2023-03-13	61.04	61.04	61.04	61.04	602
2023-03-10	61.04	61.04	61.04	61.04	4,614
2023-03-09	63.07	63.07	63.07	63.07	50,929
2023-03-08	63.07	63.07	63.07	63.07	1,671
2023-03-07	63.59	63.59	63.59	63.59	529
2023-03-06	64.33	64.33	64.33	64.33	1,912
2023-03-03	65.44	65.44	65.44	65.44	42,025
2023-03-02	60.40	60.40	60.40	60.40	85,063
2023-03-01	60.40	60.40	60.40	60.40	9,674
2023-02-28	60.40	60.40	60.40	60.40	2,091
2023-02-27	60.55	60.55	60.55	60.55	24,993
2023-02-24	62.64	62.64	62.64	62.64	106,750
2023-02-23	62.64	62.64	62.64	62.64	2,979
2023-02-22	64.45	64.45	64.45	64.45	371
2023-02-21	66.33	66.33	66.33	66.33	24,126
2023-02-20	66.33	66.33	66.33	66.33	0
2023-02-17	66.33	66.33	66.33	66.33	189
2023-02-16	66.82	66.82	66.82	66.82	329
2023-02-15	66.82	66.82	66.82	66.82	117
2023-02-14	66.21	66.21	66.21	66.21	1,096
2023-02-13	66.64	66.64	66.64	66.64	2,558
2023-02-10	66.64	66.64	66.64	66.64	94
2023-02-09	66.87	66.87	66.87	66.87	2,257
2023-02-08	66.54	66.54	66.54	66.54	134
2023-02-07	65.87	65.87	65.87	65.87	922
2023-02-06	65.51	65.51	65.51	65.51	3,038
2023-02-03	67.40	67.40	67.40	67.40	102,311
2023-02-02	67.83	67.83	67.83	67.83	94,554
2023-02-01	68.57	68.57	68.57	68.57	167
2023-01-31	69.53	69.53	69.53	69.53	307
2023-01-30	69.90	69.90	69.90	69.90	2,152
2023-01-27	69.90	69.90	69.90	69.90	1,410
2023-01-26	71.02	71.02	71.02	71.02	879
2023-01-25	70.00	70.00	70.00	70.00	1,084
2023-01-24	69.70	69.70	69.70	69.70	58,048
2023-01-23	69.70	69.70	69.70	69.70	523
2023-01-20	68.31	68.31	68.31	68.31	30,845
2023-01-19	67.93	67.93	67.93	67.93	1,047
2023-01-18	69.18	69.18	69.18	69.18	89,576
2023-01-17	67.53	67.53	67.53	67.53	1,243
2023-01-16	69.32	69.32	69.32	69.32	0
2023-01-13	68.75	68.75	68.75	68.75	1,234
2023-01-12	67.09	67.09	67.09	67.09	293
2023-01-11	66.48	66.48	66.48	66.48	150
2023-01-10	66.48	66.48	66.48	66.48	753
2023-01-09	64.93	64.93	64.93	64.93	81
2023-01-06	64.93	64.93	64.93	64.93	9,204
2023-01-05	63.97	63.97	63.97	63.97	798
2023-01-04	61.85	61.85	61.85	61.85	685
2023-01-03	62.07	62.07	62.07	62.07	1,037
2023-01-02	62.28	62.28	62.28	62.28	0
2022-12-30	62.28	62.28	62.28	62.28	6,000
2022-12-29	62.28	62.28	62.28	62.28	626
2022-12-28	61.67	61.67	61.67	61.67	349
2022-12-27	62.76	62.76	62.76	62.76	0
2022-12-26	62.76	62.76	62.76	62.76	0
2022-12-23	62.76	62.76	62.76	62.76	104
2022-12-22	62.76	62.76	62.76	62.76	210
2022-12-21	62.76	62.76	62.76	62.76	90
2022-12-20	60.85	60.85	60.85	60.85	40,110
2022-12-19	60.85	60.85	60.85	60.85	509
2022-12-16	63.37	63.37	63.37	63.37	1,564
2022-12-15	63.37	63.37	63.37	63.37	426
2022-12-14	63.37	63.37	63.37	63.37	606
2022-12-13	63.37	63.37	63.37	63.37	466
2022-12-12	64.79	64.79	64.79	64.79	445
2022-12-09	64.79	64.79	64.79	64.79	1,183
2022-12-08	63.23	63.23	63.23	63.23	195
2022-12-07	63.95	63.95	63.95	63.95	256
2022-12-06	63.95	63.95	63.95	63.95	349
2022-12-05	63.95	63.95	63.95	63.95	379
2022-12-02	59.56	59.56	59.56	59.56	654
2022-12-01	59.56	59.56	59.56	59.56	1,352
2022-11-30	59.56	59.56	59.56	59.56	807
2022-11-29	59.56	59.56	59.56	59.56	1,642
2022-11-28	59.56	59.56	59.56	59.56	4,427
2022-11-25	59.92	59.92	59.92	59.92	241
2022-11-24	58.23	58.23	58.23	58.23	0
2022-11-23	58.23	58.23	58.23	58.23	722
2022-11-22	58.29	58.29	58.29	58.29	46,202
2022-11-21	58.43	58.43	58.43	58.43	182,170
2022-11-18	58.43	58.43	58.43	58.43	568
2022-11-17	58.71	58.71	58.71	58.71	555
2022-11-16	58.71	58.71	58.71	58.71	1,575
2022-11-15	58.71	58.71	58.71	58.71	4,216
2022-11-14	58.71	58.71	58.71	58.71	1,007
2022-11-11	57.30	57.30	57.30	57.30	21,894
2022-11-10	53.56	53.56	53.56	53.56	3,080
2022-11-09	53.56	53.56	53.56	53.56	177
2022-11-08	52.98	52.98	52.98	52.98	63,365
2022-11-07	52.72	52.72	52.72	52.72	50,224
2022-11-04	52.17	52.17	52.17	52.17	83,574
2022-11-03	49.32	49.32	49.32	49.32	502
2022-11-02	49.74	49.74	49.74	49.74	260,615
2022-11-01	49.74	49.74	49.74	49.74	706
2022-10-31	47.94	47.94	47.94	47.94	93,250
2022-10-28	47.27	47.27	47.27	47.27	72,889
2022-10-27	50.75	50.75	50.75	50.75	280
2022-10-26	50.90	50.90	50.90	50.90	181,551
2022-10-25	48.93	48.93	48.93	48.93	644
2022-10-24	48.93	48.93	48.93	48.93	99
2022-10-21	49.37	49.37	49.37	49.37	1,274
2022-10-20	49.34	49.34	49.34	49.34	148,504
2022-10-19	49.02	49.02	49.02	49.02	9,055
2022-10-18	49.74	49.74	49.74	49.74	15,325
2022-10-17	48.45	48.45	48.45	48.45	501
2022-10-14	48.45	48.45	48.45	48.45	6,313
2022-10-13	48.45	48.45	48.45	48.45	272
2022-10-12	48.73	48.73	48.73	48.73	821
2022-10-11	50.05	50.05	50.05	50.05	607
2022-10-10	51.80	51.80	51.80	51.80	0
2022-10-07	52.54	52.54	52.54	52.54	210,956
2022-10-06	52.54	52.54	52.54	52.54	166
2022-10-05	52.90	52.90	52.90	52.90	592
2022-10-04	50.94	50.94	50.94	50.94	428
2022-10-03	50.94	50.94	50.94	50.94	352
2022-09-30	50.74	50.74	50.74	50.74	188
2022-09-29	48.83	48.83	48.83	48.83	2,133
2022-09-28	48.84	48.84	48.84	48.84	58,078
2022-09-27	48.76	48.76	48.76	48.76	97,897
2022-09-26	50.07	50.07	50.07	50.07	80,996
2022-09-23	50.07	50.07	50.07	50.07	1,325
2022-09-22	51.16	51.16	51.16	51.16	81,471
2022-09-21	51.16	51.16	51.16	51.16	579
2022-09-20	52.00	52.00	52.00	52.00	1,790
2022-09-19	52.00	52.00	52.00	52.00	0
2022-09-16	52.00	52.00	52.00	52.00	1,315
2022-09-15	52.00	52.00	52.00	52.00	40,100
2022-09-14	53.64	53.64	53.64	53.64	70,470
2022-09-13	53.64	53.64	53.64	53.64	539
2022-09-12	52.63	52.63	52.63	52.63	2,831
2022-09-09	52.63	52.63	52.63	52.63	1,671
2022-09-08	50.14	50.14	50.14	50.14	1,273
2022-09-07	50.14	50.14	50.14	50.14	1,527
2022-09-06	50.14	50.14	50.14	50.14	1,464
2022-09-05	50.23	50.23	50.23	50.23	0
2022-09-02	50.98	50.98	50.98	50.98	442
2022-09-01	56.00	56.00	56.00	56.00	126,946
2022-08-31	56.00	56.00	56.00	56.00	2,300
2022-08-30	56.00	56.00	56.00	56.00	2,806
2022-08-29	59.47	59.47	59.47	59.47	0
2022-08-26	59.47	59.47	59.47	59.47	1,712
2022-08-25	59.23	59.23	59.23	59.23	1,015
2022-08-24	58.18	58.18	58.18	58.18	424
2022-08-23	58.51	58.51	58.51	58.51	2,134
2022-08-22	57.03	57.03	57.03	57.03	161,647
2022-08-19	57.03	57.03	57.03	57.03	233
2022-08-18	57.34	57.34	57.34	57.34	369
2022-08-17	56.90	56.90	56.90	56.90	1,770
2022-08-16	57.05	57.05	57.05	57.05	4,665
2022-08-15	55.12	55.12	55.12	55.12	80,937
2022-08-12	54.19	54.19	54.19	54.19	30,986
2022-08-11	54.19	54.19	54.19	54.19	245
2022-08-10	54.19	54.19	54.19	54.19	395
2022-08-09	54.19	54.19	54.19	54.19	133
2022-08-08	54.19	54.19	54.19	54.19	100
2022-08-05	54.37	54.37	54.37	54.37	44,792
2022-08-04	53.33	53.33	53.33	53.33	28,394
2022-08-03	53.27	53.27	53.27	53.27	465
2022-08-02	53.27	53.27	53.27	53.27	1,244
2022-08-01	52.50	52.50	52.50	52.50	74,415
2022-07-29	52.50	52.50	52.50	52.50	1,156
2022-07-28	52.50	52.50	52.50	52.50	605
2022-07-27	52.73	52.73	52.73	52.73	5,177
2022-07-26	52.70	52.70	52.70	52.70	893
2022-07-25	52.33	52.33	52.33	52.33	34,207
2022-07-22	51.76	51.76	51.76	51.76	72,342
2022-07-21	50.07	50.07	50.07	50.07	1,035
2022-07-20	50.66	50.66	50.66	50.66	88,038
2022-07-19	49.81	49.81	49.81	49.81	263
2022-07-18	50.88	50.88	50.88	50.88	5,175
2022-07-15	48.95	48.95	48.95	48.95	125,276
2022-07-14	50.64	50.64	50.64	50.64	123
2022-07-13	50.64	50.64	50.64	50.64	2,624
2022-07-12	51.24	51.24	51.24	51.24	80,611
2022-07-11	53.03	53.03	53.03	53.03	106,321
2022-07-08	53.03	53.03	53.03	53.03	1,859
2022-07-07	54.00	54.00	54.00	54.00	282,985
2022-07-06	51.90	51.90	51.90	51.90	53,472
2022-07-05	53.87	53.87	53.87	53.87	2,873
2022-07-04	53.87	53.87	53.87	53.87	0
2022-07-01	53.87	53.87	53.87	53.87	15,427
2022-06-30	58.04	58.04	58.04	58.04	40,924
2022-06-29	58.72	58.72	58.72	58.72	52,104
2022-06-28	58.90	58.90	58.90	58.90	131,084
2022-06-27	56.32	56.32	56.32	56.32	26,231
2022-06-24	54.18	54.18	54.18	54.18	53,709
2022-06-23	55.28	55.28	55.28	55.28	57,465
2022-06-22	58.00	58.00	58.00	58.00	2,568
2022-06-21	58.00	58.00	58.00	58.00	1,900
2022-06-20	58.08	58.08	58.08	58.08	0
2022-06-17	58.22	58.22	58.22	58.22	1,253
2022-06-16	59.34	59.34	59.34	59.34	8,215
2022-06-15	61.40	61.40	61.40	61.40	725
2022-06-14	60.89	60.89	60.89	60.89	40,260
2022-06-13	63.93	63.93	63.93	63.93	4,293
2022-06-10	63.93	63.93	63.93	63.93	1,181
2022-06-09	68.19	68.19	68.19	68.19	3,025
2022-06-08	68.19	68.19	68.19	68.19	59,249
2022-06-07	68.19	68.19	68.19	68.19	1,635
2022-06-06	66.90	66.90	66.90	66.90	256
2022-06-03	71.83	71.83	71.83	71.83	0
2022-06-02	71.83	71.83	71.83	71.83	0
2022-06-01	71.83	71.83	71.83	71.83	1,130
2022-05-31	71.41	71.41	71.41	71.41	530
2022-05-30	71.29	71.29	71.29	71.29	0
2022-05-27	71.29	71.29	71.29	71.29	2,310
2022-05-26	68.25	68.25	68.25	68.25	723
2022-05-25	67.94	67.94	67.94	67.94	1,824
2022-05-24	67.94	67.94	67.94	67.94	2,288
2022-05-23	67.94	67.94	67.94	67.94	4,805
2022-05-20	66.74	66.74	66.74	66.74	2,796
2022-05-19	64.04	64.04	64.04	64.04	322
2022-05-18	64.56	64.56	64.56	64.56	1,759
2022-05-17	63.38	63.38	63.38	63.38	2,005
2022-05-16	63.38	63.38	63.38	63.38	938
2022-05-13	63.22	63.22	63.22	63.22	808
2022-05-12	64.20	64.20	64.20	64.20	486
2022-05-11	64.20	64.20	64.20	64.20	4,307
2022-05-10	62.49	62.49	62.49	62.49	613
2022-05-09	62.49	62.49	62.49	62.49	1,979
2022-05-06	66.80	66.80	66.80	66.80	2,600
2022-05-05	66.80	66.80	66.80	66.80	32
2022-05-04	66.80	66.80	66.80	66.80	908
2022-05-03	68.15	68.15	68.15	68.15	312
2022-05-02	68.15	68.15	68.15	68.15	0
2022-04-29	68.15	68.15	68.15	68.15	2,889
2022-04-28	67.42	67.42	67.42	67.42	1,180
2022-04-27	65.21	65.21	65.21	65.21	119,884
2022-04-26	65.21	65.21	65.21	65.21	100,773
2022-04-25	64.70	64.70	64.70	64.70	2,692
2022-04-22	70.50	70.50	70.50	70.50	308,616
2022-04-21	75.26	75.26	75.26	75.26	23,910
2022-04-20	75.26	75.26	75.26	75.26	693
2022-04-19	77.40	77.40	77.40	77.40	123,224
2022-04-18	77.40	77.40	77.40	77.40	0
2022-04-15	77.40	77.40	77.40	77.40	0
2022-04-14	77.40	77.40	77.40	77.40	840
2022-04-13	77.40	77.40	77.40	77.40	8,056
2022-04-12	77.40	77.40	77.40	77.40	3,828
2022-04-11	78.23	78.23	78.23	78.23	1,156
2022-04-08	78.23	78.23	78.23	78.23	2,865
2022-04-07	77.35	77.35	77.35	77.35	138
2022-04-06	77.35	77.35	77.35	77.35	55,323
2022-04-05	78.45	78.45	78.45	78.45	300
2022-04-04	78.45	78.45	78.45	78.45	3,099
2022-04-01	79.08	79.08	79.08	79.08	64,090
2022-03-31	77.91	77.91	77.91	77.91	1,265
2022-03-30	78.33	78.33	78.33	78.33	285,325
2022-03-29	74.84	74.84	74.84	74.84	199
2022-03-28	74.98	74.98	74.98	74.98	36,691
2022-03-25	72.66	72.66	72.66	72.66	27,439
2022-03-24	72.66	72.66	72.66	72.66	8,887
2022-03-23	72.66	72.66	72.66	72.66	318
2022-03-22	70.38	70.38	70.38	70.38	503,579
2022-03-21	71.82	71.82	71.82	71.82	1,522
2022-03-18	67.80	67.80	67.80	67.80	244
2022-03-17	66.52	66.52	66.52	66.52	40,341
2022-03-16	63.94	63.94	63.94	63.94	485
2022-03-15	63.92	63.92	63.92	63.92	555,522
2022-03-14	70.22	70.22	70.22	70.22	111,166
2022-03-11	70.22	70.22	70.22	70.22	598
2022-03-10	70.22	70.22	70.22	70.22	972
2022-03-09	69.52	69.52	69.52	69.52	21,479
2022-03-08	70.52	70.52	70.52	70.52	51,163
2022-03-07	71.00	71.00	71.00	71.00	2,768
2022-03-04	73.25	73.25	73.25	73.25	97,287
2022-03-03	73.25	73.25	73.25	73.25	4,341
2022-03-02	67.70	67.70	67.70	67.70	129,799
2022-03-01	67.96	67.96	67.96	67.96	198,438
2022-02-28	67.52	67.52	67.52	67.52	220,494
2022-02-25	66.08	66.08	66.08	66.08	17,245
2022-02-24	69.02	69.02	69.02	69.02	1,960
2022-02-23	69.02	69.02	69.02	69.02	2,497
2022-02-22	69.61	69.61	69.61	69.61	18,495
2022-02-21	68.92	68.92	68.92	68.92	0
2022-02-18	67.40	67.40	67.40	67.40	19,039
2022-02-17	67.40	67.40	67.40	67.40	1,634
2022-02-16	68.62	68.62	68.62	68.62	31,637
2022-02-15	68.62	68.62	68.62	68.62	301,001
2022-02-14	68.62	68.62	68.62	68.62	1,580
2022-02-11	68.62	68.62	68.62	68.62	5,743
2022-02-10	68.66	68.66	68.66	68.66	129,027
2022-02-09	68.66	68.66	68.66	68.66	127,887
2022-02-08	68.34	68.34	68.34	68.34	316
2022-02-07	68.51	68.51	68.51	68.51	45,480
2022-02-04	66.21	66.21	66.21	66.21	954
2022-02-03	65.32	65.32	65.32	65.32	2,158
2022-02-02	65.32	65.32	65.32	65.32	1,861
2022-02-01	63.90	63.90	63.90	63.90	3,348
2022-01-31	64.81	64.81	64.81	64.81	200,129
2022-01-28	63.92	63.92	63.92	63.92	223,265
2022-01-27	65.00	65.00	65.00	65.00	565,092
2022-01-26	65.00	65.00	65.00	65.00	76,471
2022-01-25	63.19	63.19	63.19	63.19	141,538
2022-01-24	69.04	69.04	69.04	69.04	1,865
2022-01-21	69.04	69.04	69.04	69.04	503,065
2022-01-20	69.04	69.04	69.04	69.04	105,212
2022-01-19	66.66	66.66	66.66	66.66	3,284
2022-01-18	66.66	66.66	66.66	66.66	1,580
2022-01-17	66.66	66.66	66.66	66.66	30,000
2022-01-14	65.95	65.95	65.95	65.95	466
2022-01-13	65.95	65.95	65.95	65.95	300
2022-01-12	65.95	65.95	65.95	65.95	4,957
2022-01-11	63.54	63.54	63.54	63.54	6,236
2022-01-10	62.33	62.33	62.33	62.33	2,061
2022-01-07	62.33	62.33	62.33	62.33	7,498
2022-01-06	62.33	62.33	62.33	62.33	2,216
2022-01-05	60.21	60.21	60.21	60.21	3,922
2022-01-04	60.21	60.21	60.21	60.21	90,923
2022-01-03	60.21	60.21	60.21	60.21	0
2021-12-31	60.21	60.21	60.21	60.21	949
2021-12-30	60.21	60.21	60.21	60.21	2,382
2021-12-29	60.21	60.21	60.21	60.21	4,231
2021-12-28	59.93	59.93	59.93	59.93	0
2021-12-27	59.93	59.93	59.93	59.93	0
2021-12-24	59.93	59.93	59.93	59.93	0
2021-12-23	59.93	59.93	59.93	59.93	2,719
2021-12-22	58.51	58.51	58.51	58.51	4,107
2021-12-21	58.51	58.51	58.51	58.51	801
2021-12-20	58.51	58.51	58.51	58.51	1,783
2021-12-17	58.51	58.51	58.51	58.51	1,319
2021-12-16	58.51	58.51	58.51	58.51	2,802
2021-12-15	58.16	58.16	58.16	58.16	1,542
2021-12-14	58.16	58.16	58.16	58.16	1,391
2021-12-13	58.16	58.16	58.16	58.16	1,618
2021-12-10	58.16	58.16	58.16	58.16	2,013
2021-12-09	58.16	58.16	58.16	58.16	2,584
2021-12-08	58.16	58.16	58.16	58.16	8,191
2021-12-07	55.60	55.60	55.60	55.60	2,038
2021-12-06	55.60	55.60	55.60	55.60	846
2021-12-03	56.88	56.88	56.88	56.88	25,932
2021-12-02	56.88	56.88	56.88	56.88	1,217
2021-12-01	56.26	56.26	56.26	56.26	40,783
2021-11-30	55.46	55.46	55.46	55.46	9,777
2021-11-29	53.96	53.96	53.96	53.96	66,259
2021-11-26	55.57	55.57	55.57	55.57	68,078
2021-11-25	55.57	55.57	55.57	55.57	0
2021-11-24	55.90	55.90	55.90	55.90	292,142
2021-11-23	55.10	55.10	55.10	55.10	184,810
2021-11-22	53.62	53.62	53.62	53.62	6,749
2021-11-19	53.62	53.62	53.62	53.62	191,618
2021-11-18	53.62	53.62	53.62	53.62	14,976
2021-11-17	53.62	53.62	53.62	53.62	108,968
2021-11-16	53.62	53.62	53.62	53.62	5,467
2021-11-15	53.62	53.62	53.62	53.62	2,662
2021-11-12	54.45	54.45	54.45	54.45	352
2021-11-11	53.36	53.36	53.36	53.36	1,307
2021-11-10	53.36	53.36	53.36	53.36	7,583
2021-11-09	53.36	53.36	53.36	53.36	2,634
2021-11-08	53.09	53.09	53.09	53.09	197,535
2021-11-05	53.09	53.09	53.09	53.09	4,283
2021-11-04	53.09	53.09	53.09	53.09	45
2021-11-03	56.96	56.96	56.96	56.96	4,378
2021-11-02	56.96	56.96	56.96	56.96	29,483
2021-11-01	56.96	56.96	56.96	56.96	2,871
2021-10-29	56.96	56.96	56.96	56.96	609
2021-10-28	56.96	56.96	56.96	56.96	4,266
2021-10-27	56.96	56.96	56.96	56.96	2,481
2021-10-26	56.96	56.96	56.96	56.96	1,355
2021-10-25	57.39	57.39	57.39	57.39	1,404
2021-10-22	56.15	56.15	56.15	56.15	17,282
2021-10-21	57.96	57.96	57.96	57.96	3,016
2021-10-20	57.96	57.96	57.96	57.96	590
2021-10-19	57.48	57.48	57.48	57.48	25,130
2021-10-18	57.48	57.48	57.48	57.48	3,489
2021-10-15	57.52	57.52	57.52	57.52	27,898
2021-10-14	55.38	55.38	55.38	55.38	48,665
2021-10-13	55.38	55.38	55.38	55.38	227
2021-10-12	55.78	55.78	55.78	55.78	3,035
2021-10-11	56.65	56.65	56.65	56.65	58,960
2021-10-08	52.78	52.78	52.78	52.78	1,714
2021-10-07	52.78	52.78	52.78	52.78	1,002
2021-10-06	52.78	52.78	52.78	52.78	3,525
2021-10-05	54.70	54.70	54.70	54.70	12,887
2021-10-04	54.70	54.70	54.70	54.70	730
2021-10-01	54.70	54.70	54.70	54.70	2,503
2021-09-30	54.70	54.70	54.70	54.70	5,357
2021-09-29	54.70	54.70	54.70	54.70	956
2021-09-28	54.70	54.70	54.70	54.70	53,769
2021-09-27	54.70	54.70	54.70	54.70	1,608
2021-09-24	54.70	54.70	54.70	54.70	7,020
2021-09-23	54.70	54.70	54.70	54.70	17,108
2021-09-22	54.02	54.02	54.02	54.02	3,816
2021-09-21	54.02	54.02	54.02	54.02	3,474
2021-09-20	59.93	59.93	59.93	59.93	2,779
2021-09-17	59.93	59.93	59.93	59.93	1,547
2021-09-16	59.93	59.93	59.93	59.93	8,974
2021-09-15	59.93	59.93	59.93	59.93	269,191
2021-09-14	60.75	60.75	60.75	60.75	414
2021-09-13	60.75	60.75	60.75	60.75	635
2021-09-10	60.75	60.75	60.75	60.75	50
2021-09-09	63.06	63.06	63.06	63.06	34,074
2021-09-08	63.06	63.06	63.06	63.06	33,714
2021-09-07	63.06	63.06	63.06	63.06	30,851
2021-09-06	63.06	63.06	63.06	63.06	0
2021-09-03	61.44	61.44	61.44	61.44	388
2021-09-02	61.44	61.44	61.44	61.44	570
2021-09-01	65.80	65.80	65.80	65.80	1,714
2021-08-31	65.51	65.51	65.51	65.51	830
2021-08-30	65.51	65.51	65.51	65.51	0
2021-08-27	65.51	65.51	65.51	65.51	969
2021-08-26	65.59	65.59	65.59	65.59	14,028
2021-08-25	65.59	65.59	65.59	65.59	690
2021-08-24	77.35	77.35	77.35	77.35	1,326
2021-08-23	77.35	77.35	77.35	77.35	2,856
2021-08-20	77.35	77.35	77.35	77.35	420
2021-08-19	77.35	77.35	77.35	77.35	614
2021-08-18	77.35	77.35	77.35	77.35	1,358
2021-08-17	77.35	77.35	77.35	77.35	15,040
2021-08-16	77.35	77.35	77.35	77.35	377
2021-08-13	77.35	77.35	77.35	77.35	527
2021-08-12	77.80	77.80	77.80	77.80	5
2021-08-11	76.70	76.70	76.70	76.70	535
2021-08-10	76.70	76.70	76.70	76.70	5,141
2021-08-09	77.24	77.24	77.24	77.24	150
2021-08-06	77.24	77.24	77.24	77.24	1,700
2021-08-05	77.24	77.24	77.24	77.24	3,776
2021-08-04	78.83	78.83	78.83	78.83	0
2021-08-03	78.83	78.83	78.83	78.83	30
2021-08-02	78.12	78.12	78.12	78.12	40
2021-07-30	78.12	78.12	78.12	78.12	0
2021-07-29	78.12	78.12	78.12	78.12	0
2021-07-28	78.12	78.12	78.12	78.12	114
2021-07-27	74.96	74.96	74.96	74.96	215
2021-07-26	74.96	74.96	74.96	74.96	100
2021-07-23	74.96	74.96	74.96	74.96	0
2021-07-22	74.96	74.96	74.96	74.96	282
2021-07-21	75.20	75.20	75.20	75.20	13,246
2021-07-20	72.54	72.54	72.54	72.54	0
2021-07-19	72.54	72.54	72.54	72.54	162
2021-07-16	76.53	76.53	76.53	76.53	2,106
2021-07-15	76.53	76.53	76.53	76.53	66
2021-07-14	76.53	76.53	76.53	76.53	5,954
2021-07-13	76.53	76.53	76.53	76.53	1
2021-07-12	76.53	76.53	76.53	76.53	616
2021-07-09	76.14	76.14	76.14	76.14	1,229
2021-07-08	72.81	72.81	72.81	72.81	2,826
2021-07-07	73.48	73.48	73.48	73.48	1,867
2021-07-06	73.48	73.48	73.48	73.48	370
2021-07-05	72.12	72.12	72.12	72.12	0
2021-07-02	72.12	72.12	72.12	72.12	25
2021-07-01	73.09	73.09	73.09	73.09	161
2021-06-30	73.09	73.09	73.09	73.09	159
2021-06-29	72.60	72.60	72.60	72.60	200
2021-06-28	72.30	72.30	72.30	72.30	200
2021-06-25	72.30	72.30	72.30	72.30	103
2021-06-24	72.30	72.30	72.30	72.30	261
2021-06-23	70.09	70.09	70.09	70.09	974
2021-06-22	70.09	70.09	70.09	70.09	494
2021-06-21	69.75	69.75	69.75	69.75	434
2021-06-18	71.46	71.46	71.46	71.46	475
2021-06-17	71.46	71.46	71.46	71.46	666
2021-06-16	74.87	74.87	74.87	74.87	225
2021-06-15	74.87	74.87	74.87	74.87	100
2021-06-14	74.87	74.87	74.87	74.87	108
2021-06-11	74.87	74.87	74.87	74.87	0
2021-06-10	74.87	74.87	74.87	74.87	183
2021-06-09	74.59	74.59	74.59	74.59	312
2021-06-08	75.50	75.50	75.50	75.50	178
2021-06-07	76.18	76.18	76.18	76.18	0
2021-06-04	76.18	76.18	76.18	76.18	211
2021-06-03	76.18	76.18	76.18	76.18	145
2021-06-02	76.47	76.47	76.47	76.47	101
2021-06-01	76.47	76.47	76.47	76.47	803
2021-05-28	73.82	73.82	73.82	73.82	157
2021-05-27	73.74	73.74	73.74	73.74	342
2021-05-26	73.74	73.74	73.74	73.74	1
2021-05-25	73.74	73.74	73.74	73.74	215
2021-05-24	73.74	73.74	73.74	73.74	254
2021-05-21	73.74	73.74	73.74	73.74	25
2021-05-20	73.74	73.74	73.74	73.74	2,160
2021-05-19	74.68	74.68	74.68	74.68	206
2021-05-18	77.60	77.60	77.60	77.60	521
2021-05-17	77.60	77.60	77.60	77.60	1,639
2021-05-14	77.59	77.59	77.59	77.59	1,108
2021-05-13	80.66	80.66	80.66	80.66	1,619
2021-05-12	80.66	80.66	80.66	80.66	331
2021-05-11	79.61	79.61	79.61	79.61	811
2021-05-10	80.84	80.84	80.84	80.84	998
2021-05-07	78.58	78.58	78.58	78.58	1,510
2021-05-06	76.59	76.59	76.59	76.59	189
2021-05-05	76.59	76.59	76.59	76.59	71
2021-05-04	73.95	73.95	73.95	73.95	9,050
2021-04-30	74.55	74.55	74.55	74.55	101
2021-04-29	74.89	74.89	74.89	74.89	262
2021-04-28	74.74	74.74	74.74	74.74	405
2021-04-27	72.66	72.66	72.66	72.66	242
2021-04-26	72.66	72.66	72.66	72.66	505
2021-04-23	72.66	72.66	72.66	72.66	1,065
2021-04-22	72.66	72.66	72.66	72.66	437
2021-04-21	72.66	72.66	72.66	72.66	137
2021-04-20	74.28	74.28	74.28	74.28	1,573
2021-04-19	73.64	73.64	73.64	73.64	40,450
2021-04-16	73.64	73.64	73.64	73.64	1,265
2021-04-15	71.78	71.78	71.78	71.78	3,539
2021-04-14	71.78	71.78	71.78	71.78	2,657
2021-04-13	69.92	69.92	69.92	69.92	179
2021-04-12	69.92	69.92	69.92	69.92	894
2021-04-09	70.76	70.76	70.76	70.76	6,719
2021-04-08	70.65	70.65	70.65	70.65	300
2021-04-07	71.37	71.37	71.37	71.37	2,674
2021-04-06	70.71	70.71	70.71	70.71	1,982
2021-04-01	69.34	69.34	69.34	69.34	17
2021-03-31	69.34	69.34	69.34	69.34	8,346
2021-03-30	69.34	69.34	69.34	69.34	9,785
2021-03-29	69.34	69.34	69.34	69.34	1,930
2021-03-26	69.48	69.48	69.48	69.48	1,407
2021-03-25	68.16	68.16	68.16	68.16	2,288
2021-03-24	68.69	68.69	68.69	68.69	14,206
2021-03-23	69.24	69.24	69.24	69.24	353
2021-03-22	69.01	69.01	69.01	69.01	991
2021-03-19	72.23	72.23	72.23	72.23	291
2021-03-18	72.23	72.23	72.23	72.23	11
2021-03-17	72.23	72.23	72.23	72.23	304
2021-03-16	71.93	71.93	71.93	71.93	341
2021-03-15	73.14	73.14	73.14	73.14	466
2021-03-12	74.72	74.72	74.72	74.72	3,918
2021-03-11	73.51	73.51	73.51	73.51	145
2021-03-10	74.72	74.72	74.72	74.72	950
2021-03-09	74.72	74.72	74.72	74.72	30,220
2021-03-08	76.06	76.06	76.06	76.06	184
2021-03-05	75.51	75.51	75.51	75.51	172
2021-03-04	76.09	76.09	76.09	76.09	3,072
2021-03-03	77.84	77.84	77.84	77.84	183
2021-03-02	77.84	77.84	77.84	77.84	472
2021-03-01	78.35	78.35	78.35	78.35	413
2021-02-26	76.40	76.40	76.40	76.40	406
2021-02-25	80.15	80.15	80.15	80.15	2,825
2021-02-24	78.95	78.95	78.95	78.95	2,414
2021-02-23	78.19	78.19	78.19	78.19	64
2021-02-22	77.14	77.14	77.14	77.14	180,874
2021-02-19	75.81	75.81	75.81	75.81	52,440
2021-02-18	74.76	74.76	74.76	74.76	283,627
2021-02-17	75.47	75.47	75.47	75.47	48,258
2021-02-16	76.17	76.17	76.17	76.17	100,989
2021-02-15	69.08	69.08	69.08	69.08	0
2021-02-12	69.08	69.08	69.08	69.08	7,010
2021-02-11	69.77	69.77	69.77	69.77	415,036
2021-02-10	69.64	69.64	69.64	69.64	8,646
2021-02-09	69.03	69.03	69.03	69.03	35,091
2021-02-08	69.12	69.12	69.12	69.12	588
2021-02-05	67.31	67.31	67.31	67.31	148,043
2021-02-04	67.13	67.13	67.13	67.13	100
2021-02-03	67.13	67.13	67.13	67.13	75
2021-02-02	68.66	68.66	68.66	68.66	803
2021-02-01	68.78	68.78	68.78	68.78	85,277
2021-01-29	67.54	67.54	67.54	67.54	130,438
2021-01-28	69.39	69.39	69.39	69.39	100,559
2021-01-27	69.55	69.55	69.55	69.55	152,083
2021-01-26	71.53	71.53	71.53	71.53	61,667
2021-01-25	70.87	70.87	70.87	70.87	235,094
2021-01-22	71.00	71.00	71.00	71.00	70,161
2021-01-21	73.02	73.02	73.02	73.02	108,137
2021-01-20	71.61	71.61	71.61	71.61	231,846
2021-01-19	70.79	70.79	70.79	70.79	163,098
2021-01-18	71.61	71.61	71.61	71.61	0
2021-01-15	71.61	71.61	71.61	71.61	90,440
2021-01-14	73.34	73.34	73.34	73.34	429
2021-01-13	71.44	71.44	71.44	71.44	120
2021-01-12	71.28	71.28	71.28	71.28	220
2021-01-11	71.61	71.61	71.61	71.61	109
2021-01-08	72.80	72.80	72.80	72.80	41
2021-01-07	73.39	73.39	73.39	73.39	67,715
2021-01-06	69.61	69.61	69.61	69.61	150
2021-01-05	68.82	68.82	68.82	68.82	30,069
2021-01-04	67.97	67.97	67.97	67.97	147,185
2020-12-31	66.21	66.21	66.21	66.21	0
2020-12-30	66.21	66.21	66.21	66.21	195,546
2020-12-29	66.08	66.08	66.08	66.08	200,645
2020-12-24	65.18	65.18	65.18	65.18	0
2020-12-23	65.18	65.18	65.18	65.18	0
2020-12-22	65.18	65.18	65.18	65.18	120,045
2020-12-21	65.08	65.08	65.08	65.08	128,006
2020-12-18	66.28	66.28	66.28	66.28	69,049
2020-12-17	64.80	64.80	64.80	64.80	0
2020-12-16	64.80	64.80	64.80	64.80	450,050
2020-12-15	63.89	63.89	63.89	63.89	14
2020-12-14	64.68	64.68	64.68	64.68	0
2020-12-11	64.68	64.68	64.68	64.68	110,048
2020-12-10	65.02	65.02	65.02	65.02	50,010
2020-12-09	63.08	63.08	63.08	63.08	125,861
2020-12-08	62.35	62.35	62.35	62.35	48,276
2020-12-07	62.80	62.80	62.80	62.80	100,050
2020-12-04	63.13	63.13	63.13	63.13	190,021
2020-12-03	61.88	61.88	61.88	61.88	30,049
2020-12-02	59.50	59.50	59.50	59.50	50,000
2020-12-01	56.64	56.64	56.64	56.64	0
2020-11-30	56.73	56.73	56.73	56.73	39
2020-11-27	57.08	57.08	57.08	57.08	46,210
2020-11-26	57.00	57.00	57.00	57.00	0
2020-11-25	57.00	57.00	57.00	57.00	15,423
2020-11-24	57.55	57.55	57.55	57.55	90,116
2020-11-23	54.83	54.83	54.83	54.83	139
2020-11-20	52.84	52.84	52.84	52.84	0
2020-11-19	52.84	52.84	52.84	52.84	0
2020-11-18	52.84	52.84	52.84	52.84	0
2020-11-17	52.84	52.84	52.84	52.84	0
2020-11-16	52.84	52.84	52.84	52.84	0
2020-11-13	52.84	52.84	52.84	52.84	0
2020-11-12	52.84	52.84	52.84	52.84	53
2020-11-11	53.09	53.09	53.09	53.09	0
2020-11-10	53.09	53.09	53.09	53.09	0
2020-11-09	53.25	53.25	53.25	53.25	70
2020-11-06	51.08	51.08	51.08	51.08	25
2020-11-05	49.07	49.07	49.07	49.07	30,000
2020-11-04	49.36	49.36	49.36	49.36	125,000
2020-11-03	49.36	49.36	49.36	49.36	80,000
2020-11-02	47.55	47.55	47.55	47.55	0
2020-10-30	47.59	47.59	47.59	47.59	402,000
2020-10-29	47.48	47.48	47.48	47.48	422,332
2020-10-28	47.85	47.85	47.85	47.85	617,874
2020-10-27	49.74	49.74	49.74	49.74	102,405
2020-10-26	51.42	51.42	51.42	51.42	0
2020-10-23	51.42	51.42	51.42	51.42	14
2020-10-22	51.40	51.40	51.40	51.40	264,389
2020-10-21	51.10	51.10	51.10	51.10	0
2020-10-20	52.00	52.00	52.00	52.00	0
2020-10-19	52.00	52.00	52.00	52.00	0
2020-10-16	51.59	51.59	51.59	51.59	11,148
2020-10-15	51.15	51.15	51.15	51.15	41,000
2020-10-14	52.15	52.15	52.15	52.15	238
2020-10-13	52.15	52.15	52.15	52.15	90,071
2020-10-12	52.86	52.86	52.86	52.86	40,113
2020-10-09	52.49	52.49	52.49	52.49	141,575
2020-10-08	52.17	52.17	52.17	52.17	285,840
2020-10-07	51.23	51.23	51.23	51.23	96,389
2020-10-06	50.50	50.50	50.50	50.50	95,000
2020-10-05	50.50	50.50	50.50	50.50	36,058
2020-10-02	51.90	51.90	51.90	51.90	29,907
2020-10-01	51.90	51.90	51.90	51.90	0
2020-09-30	51.61	51.61	51.61	51.61	562
2020-09-29	52.03	52.03	52.03	52.03	188,814
2020-09-28	52.91	52.91	52.91	52.91	79,332
2020-09-25	52.49	52.49	52.49	52.49	85,007
2020-09-24	52.20	52.20	52.20	52.20	7,109
2020-09-23	53.18	53.18	53.18	53.18	20,000
2020-09-22	53.18	53.18	53.18	53.18	47
2020-09-21	53.49	53.49	53.49	53.49	100,067
2020-09-18	27.15	27.15	27.15	27.15	150,000
2020-09-17	56.15	56.15	56.15	56.15	50
2020-09-16	56.68	56.68	56.68	56.68	110,000
2020-09-15	54.79	54.79	54.79	54.79	0
2020-09-14	54.18	54.18	54.18	54.18	25,020
2020-09-11	54.44	54.44	54.44	54.44	43,260
2020-04-03	35.94	35.94	35.94	35.94	0
2020-04-02	35.94	35.94	35.94	35.94	74,250
2020-04-01	36.60	36.60	36.60	36.60	75,500

Share	Price	Change
Global Petroleum (GBP)	0.15	100%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	30.19%
Design Group (IGR)	157.50	29.63%
Cleantech Lithium (CTL)	22.00	22.22%

Share	Price	Change
Churchill Mining Plc (CHL)	4.50	-75.96%
Deltic Energy (DELT)	20.50	-47.01%
Cloudcoco (CLCO)	0.425	-43.33%
Limitless Earth (LME)	1.60	-28.89%
Essensys (ESYS)	14.00	-28.77%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	1,214,923,210
Tower Resources (TRP)	0.023	1,206,551,601
Global Petroleum (GBP)	0.15	273,605,106
Echo Energy (ECHO)	0.0036	251,661,769
Mosman Oil Gas (MSMN)	0.019	234,563,688