Borgwarner Ord Share History

Borgwarner Ord Share Price history. The following table shows end-of-day data 0HOU historical share prices for Borgwarner Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	36.28	36.28	36.28	36.28	1,738
2024-05-02	33.68	33.68	33.68	33.68	1,486
2024-05-01	33.68	33.68	33.68	33.68	10
2024-04-30	33.68	33.68	33.68	33.68	1,221
2024-04-29	33.67	33.67	33.67	33.67	696
2024-04-26	33.05	33.05	33.05	33.05	753
2024-04-25	33.03	33.03	33.03	33.03	746
2024-04-24	33.62	33.62	33.62	33.62	306
2024-04-23	33.22	33.22	33.22	33.22	3
2024-04-22	33.22	33.22	33.22	33.22	39,169
2024-04-19	32.45	32.45	32.45	32.45	105
2024-04-18	32.33	32.33	32.33	32.33	286
2024-04-17	32.08	32.08	32.08	32.08	198
2024-04-16	32.64	32.64	32.64	32.64	61
2024-04-15	33.25	33.25	33.25	33.25	1,714
2024-04-12	34.22	34.22	34.22	34.22	1,910
2024-04-11	34.00	34.00	34.00	34.00	374
2024-04-10	35.25	35.25	35.25	35.25	967
2024-04-09	34.34	34.34	34.34	34.34	1,686
2024-04-08	34.34	34.34	34.34	34.34	956
2024-04-05	34.34	34.34	34.34	34.34	2,073
2024-04-04	34.34	34.34	34.34	34.34	4,245
2024-04-03	34.34	34.34	34.34	34.34	151
2024-04-02	33.90	33.90	33.90	33.90	468
2024-04-01	33.90	33.90	33.90	33.90	0
2024-03-29	33.90	33.90	33.90	33.90	0
2024-03-28	33.90	33.90	33.90	33.90	1,169
2024-03-27	33.90	33.90	33.90	33.90	2,846
2024-03-26	32.78	32.78	32.78	32.78	820
2024-03-25	32.78	32.78	32.78	32.78	75,034
2024-03-22	32.78	32.78	32.78	32.78	1,233
2024-03-21	33.62	33.62	33.62	33.62	919
2024-03-20	31.99	31.99	31.99	31.99	1,235
2024-03-19	31.99	31.99	31.99	31.99	667
2024-03-18	31.99	31.99	31.99	31.99	560
2024-03-15	30.90	30.90	30.90	30.90	329
2024-03-14	30.90	30.90	30.90	30.90	872
2024-03-13	30.90	30.90	30.90	30.90	2,918
2024-03-12	30.90	30.90	30.90	30.90	753
2024-03-11	30.90	30.90	30.90	30.90	109
2024-03-08	30.90	30.90	30.90	30.90	1,160
2024-03-07	30.90	30.90	30.90	30.90	1,131
2024-03-06	30.90	30.90	30.90	30.90	109
2024-03-05	30.90	30.90	30.90	30.90	2,607
2024-03-04	30.90	30.90	30.90	30.90	88
2024-03-01	30.75	30.75	30.75	30.75	843
2024-02-29	30.81	30.81	30.81	30.81	196
2024-02-28	30.61	30.61	30.61	30.61	664
2024-02-27	30.61	30.61	30.61	30.61	711
2024-02-26	30.33	30.33	30.33	30.33	1,060
2024-02-23	30.33	30.33	30.33	30.33	420
2024-02-22	30.33	30.33	30.33	30.33	672
2024-02-21	29.94	29.94	29.94	29.94	2,602
2024-02-20	29.88	29.88	29.88	29.88	1,903
2024-02-19	30.91	30.91	30.91	30.91	0
2024-02-16	30.91	30.91	30.91	30.91	4,712
2024-02-15	31.78	31.78	31.78	31.78	208
2024-02-14	31.35	31.35	31.35	31.35	1,166
2024-02-13	31.35	31.35	31.35	31.35	999
2024-02-12	31.35	31.35	31.35	31.35	624
2024-02-09	31.35	31.35	31.35	31.35	1,040
2024-02-08	33.70	33.70	33.70	33.70	6,912
2024-02-07	33.70	33.70	33.70	33.70	1,222
2024-02-06	33.49	33.49	33.49	33.49	342
2024-02-05	33.49	33.49	33.49	33.49	212
2024-02-02	34.31	34.31	34.31	34.31	766
2024-02-01	34.31	34.31	34.31	34.31	948
2024-01-31	34.31	34.31	34.31	34.31	38
2024-01-30	33.39	33.39	33.39	33.39	660
2024-01-29	33.39	33.39	33.39	33.39	809
2024-01-26	33.39	33.39	33.39	33.39	359
2024-01-25	33.39	33.39	33.39	33.39	1,027
2024-01-24	33.34	33.34	33.34	33.34	626
2024-01-23	33.24	33.24	33.24	33.24	123
2024-01-22	32.98	32.98	32.98	32.98	431
2024-01-19	32.27	32.27	32.27	32.27	504
2024-01-18	32.27	32.27	32.27	32.27	187
2024-01-17	33.05	33.05	33.05	33.05	593
2024-01-16	33.05	33.05	33.05	33.05	1,526
2024-01-15	33.05	33.05	33.05	33.05	0
2024-01-12	33.05	33.05	33.05	33.05	591
2024-01-11	35.32	35.32	35.32	35.32	179
2024-01-10	35.32	35.32	35.32	35.32	515
2024-01-09	35.32	35.32	35.32	35.32	511
2024-01-08	35.32	35.32	35.32	35.32	174
2024-01-05	35.32	35.32	35.32	35.32	460
2024-01-04	33.93	33.93	33.93	33.93	21,006
2024-01-03	33.81	33.81	33.81	33.81	1,302
2024-01-02	35.91	35.91	35.91	35.91	624
2024-01-01	35.91	35.91	35.91	35.91	0
2023-12-29	35.91	35.91	35.91	35.91	294
2023-12-28	35.91	35.91	35.91	35.91	223
2023-12-27	35.91	35.91	35.91	35.91	393
2023-12-26	35.91	35.91	35.91	35.91	0
2023-12-25	35.91	35.91	35.91	35.91	0
2023-12-22	35.91	35.91	35.91	35.91	126,206
2023-12-21	32.91	32.91	32.91	32.91	852
2023-12-20	32.91	32.91	32.91	32.91	710
2023-12-19	32.91	32.91	32.91	32.91	189
2023-12-18	32.91	32.91	32.91	32.91	817
2023-12-15	32.91	32.91	32.91	32.91	351
2023-12-14	32.91	32.91	32.91	32.91	271
2023-12-13	32.91	32.91	32.91	32.91	182
2023-12-12	32.91	32.91	32.91	32.91	4
2023-12-11	33.52	33.52	33.52	33.52	318
2023-12-08	34.38	34.38	34.38	34.38	1,056
2023-12-07	34.38	34.38	34.38	34.38	29
2023-12-06	34.38	34.38	34.38	34.38	5,677
2023-12-05	34.38	34.38	34.38	34.38	702
2023-12-04	34.38	34.38	34.38	34.38	324
2023-12-01	33.43	33.43	33.43	33.43	136
2023-11-30	33.87	33.87	33.87	33.87	296
2023-11-29	33.56	33.56	33.56	33.56	929
2023-11-28	33.56	33.56	33.56	33.56	4,058
2023-11-27	34.17	34.17	34.17	34.17	1,203
2023-11-24	34.17	34.17	34.17	34.17	864
2023-11-23	34.17	34.17	34.17	34.17	0
2023-11-22	34.17	34.17	34.17	34.17	204
2023-11-21	34.17	34.17	34.17	34.17	111
2023-11-20	32.49	32.49	32.49	32.49	643
2023-11-17	32.49	32.49	32.49	32.49	995
2023-11-16	32.49	32.49	32.49	32.49	375
2023-11-15	32.49	32.49	32.49	32.49	10,466
2023-11-14	32.49	32.49	32.49	32.49	429
2023-11-13	32.49	32.49	32.49	32.49	37
2023-11-10	32.49	32.49	32.49	32.49	229
2023-11-09	32.49	32.49	32.49	32.49	13
2023-11-08	32.49	32.49	32.49	32.49	236
2023-11-07	33.22	33.22	33.22	33.22	190
2023-11-06	33.22	33.22	33.22	33.22	29,807
2023-11-03	33.22	33.22	33.22	33.22	1,530
2023-11-02	33.22	33.22	33.22	33.22	1,910
2023-11-01	36.89	36.89	36.89	36.89	77
2023-10-31	36.89	36.89	36.89	36.89	215
2023-10-30	37.09	37.09	37.09	37.09	736
2023-10-27	37.09	37.09	37.09	37.09	1,968
2023-10-26	38.20	38.20	38.20	38.20	110
2023-10-25	38.27	38.27	38.27	38.27	356
2023-10-24	38.54	38.54	38.54	38.54	861
2023-10-23	38.54	38.54	38.54	38.54	35
2023-10-20	38.54	38.54	38.54	38.54	659
2023-10-19	38.35	38.35	38.35	38.35	1,474
2023-10-18	39.30	39.30	39.30	39.30	281
2023-10-17	39.30	39.30	39.30	39.30	27
2023-10-16	39.25	39.25	39.25	39.25	179
2023-10-13	39.25	39.25	39.25	39.25	557
2023-10-12	38.72	38.72	38.72	38.72	44
2023-10-11	38.72	38.72	38.72	38.72	611
2023-10-10	38.72	38.72	38.72	38.72	734
2023-10-09	38.72	38.72	38.72	38.72	1,180
2023-10-06	38.72	38.72	38.72	38.72	631
2023-10-05	40.75	40.75	40.75	40.75	60
2023-10-04	40.75	40.75	40.75	40.75	560
2023-10-03	40.75	40.75	40.75	40.75	429
2023-10-02	40.75	40.75	40.75	40.75	117
2023-09-29	40.75	40.75	40.75	40.75	1,289
2023-09-28	39.86	39.86	39.86	39.86	241
2023-09-27	39.86	39.86	39.86	39.86	3,620
2023-09-26	40.71	40.71	40.71	40.71	650
2023-09-25	40.71	40.71	40.71	40.71	90
2023-09-22	40.71	40.71	40.71	40.71	371
2023-09-21	40.71	40.71	40.71	40.71	158
2023-09-20	40.71	40.71	40.71	40.71	71
2023-09-19	40.71	40.71	40.71	40.71	1,037
2023-09-18	40.71	40.71	40.71	40.71	291
2023-09-15	41.27	41.27	41.27	41.27	418
2023-09-14	40.34	40.34	40.34	40.34	458
2023-09-13	41.34	41.34	41.34	41.34	167
2023-09-12	40.75	40.75	40.75	40.75	2,267
2023-09-11	40.75	40.75	40.75	40.75	259
2023-09-08	40.75	40.75	40.75	40.75	26
2023-09-07	40.75	40.75	40.75	40.75	75
2023-09-06	40.75	40.75	40.75	40.75	97
2023-09-05	40.75	40.75	40.75	40.75	36
2023-09-04	40.75	40.75	40.75	40.75	0
2023-09-01	40.75	40.75	40.75	40.75	720
2023-08-31	40.42	40.42	40.42	40.42	70
2023-08-30	40.42	40.42	40.42	40.42	164
2023-08-29	40.42	40.42	40.42	40.42	145
2023-08-28	39.76	39.76	39.76	39.76	0
2023-08-25	39.76	39.76	39.76	39.76	14
2023-08-24	39.76	39.76	39.76	39.76	213
2023-08-23	39.42	39.42	39.42	39.42	125
2023-08-22	39.42	39.42	39.42	39.42	100
2023-08-21	39.42	39.42	39.42	39.42	97
2023-08-18	39.42	39.42	39.42	39.42	193
2023-08-17	39.64	39.64	39.64	39.64	30
2023-08-16	39.64	39.64	39.64	39.64	10
2023-08-15	41.29	41.29	41.29	41.29	88,504
2023-08-14	41.53	41.53	41.53	41.53	2
2023-08-11	41.53	41.53	41.53	41.53	1,307
2023-08-10	41.57	41.57	41.57	41.57	1,250
2023-08-09	41.57	41.57	41.57	41.57	132
2023-08-08	41.57	41.57	41.57	41.57	441
2023-08-07	41.78	41.78	41.78	41.78	1,147
2023-08-04	41.78	41.78	41.78	41.78	1,021
2023-08-03	41.78	41.78	41.78	41.78	89,265
2023-08-02	46.18	46.18	46.18	46.18	2,286
2023-08-01	46.18	46.18	46.18	46.18	153
2023-07-31	46.18	46.18	46.18	46.18	355
2023-07-28	46.18	46.18	46.18	46.18	316
2023-07-27	46.15	46.15	46.15	46.15	962
2023-07-26	46.15	46.15	46.15	46.15	502
2023-07-25	45.98	45.98	45.98	45.98	66
2023-07-24	46.18	46.18	46.18	46.18	372
2023-07-21	45.35	45.35	45.35	45.35	3,708
2023-07-20	45.35	45.35	45.35	45.35	2,035
2023-07-19	45.35	45.35	45.35	45.35	7,960
2023-07-18	45.35	45.35	45.35	45.35	556
2023-07-17	45.35	45.35	45.35	45.35	429
2023-07-14	49.01	49.01	49.01	49.01	2,458
2023-07-13	49.01	49.01	49.01	49.01	637
2023-07-12	49.01	49.01	49.01	49.01	2,168
2023-07-11	49.01	49.01	49.01	49.01	3,247
2023-07-10	49.01	49.01	49.01	49.01	3,157
2023-07-07	49.01	49.01	49.01	49.01	16,819
2023-07-06	49.01	49.01	49.01	49.01	6,464
2023-07-05	49.01	49.01	49.01	49.01	3,019
2023-07-04	49.01	49.01	49.01	49.01	0
2023-07-03	49.01	49.01	49.01	49.01	154
2023-06-30	45.61	45.61	45.61	45.61	322
2023-06-29	45.61	45.61	45.61	45.61	927
2023-06-28	45.61	45.61	45.61	45.61	367
2023-06-27	45.61	45.61	45.61	45.61	538
2023-06-26	45.61	45.61	45.61	45.61	204
2023-06-23	46.02	46.02	46.02	46.02	119
2023-06-22	46.41	46.41	46.41	46.41	1,000
2023-06-21	46.41	46.41	46.41	46.41	547
2023-06-20	46.41	46.41	46.41	46.41	2,421
2023-06-19	48.61	48.61	48.61	48.61	21
2023-06-16	47.61	47.61	47.61	47.61	191
2023-06-15	47.61	47.61	47.61	47.61	510
2023-06-14	45.43	45.43	45.43	45.43	462
2023-06-13	45.43	45.43	45.43	45.43	432
2023-06-12	45.43	45.43	45.43	45.43	173
2023-06-09	45.43	45.43	45.43	45.43	368
2023-06-08	46.80	46.80	46.80	46.80	350
2023-06-07	46.80	46.80	46.80	46.80	994
2023-06-06	45.49	45.49	45.49	45.49	384
2023-06-05	47.61	47.61	47.61	47.61	452
2023-06-02	47.61	47.61	47.61	47.61	1,180
2023-06-01	44.97	44.97	44.97	44.97	2,103
2023-05-31	44.97	44.97	44.97	44.97	1,992
2023-05-30	47.00	47.00	47.00	47.00	571
2023-05-29	47.00	47.00	47.00	47.00	0
2023-05-26	47.00	47.00	47.00	47.00	534
2023-05-25	47.00	47.00	47.00	47.00	463
2023-05-24	47.00	47.00	47.00	47.00	149
2023-05-23	47.00	47.00	47.00	47.00	282
2023-05-22	47.00	47.00	47.00	47.00	117
2023-05-19	44.60	44.60	44.60	44.60	690
2023-05-18	44.60	44.60	44.60	44.60	229
2023-05-17	44.21	44.21	44.21	44.21	300
2023-05-16	44.21	44.21	44.21	44.21	157
2023-05-15	44.37	44.37	44.37	44.37	552
2023-05-12	44.64	44.64	44.64	44.64	10,892
2023-05-11	44.44	44.44	44.44	44.44	26
2023-05-10	45.16	45.16	45.16	45.16	136
2023-05-09	45.16	45.16	45.16	45.16	11
2023-05-08	42.27	42.27	42.27	42.27	0
2023-05-05	42.27	42.27	42.27	42.27	1,375
2023-05-04	42.27	42.27	42.27	42.27	761
2023-05-03	48.32	48.32	48.32	48.32	1,307
2023-05-02	48.32	48.32	48.32	48.32	742
2023-05-01	47.57	47.57	47.57	47.57	0
2023-04-28	47.57	47.57	47.57	47.57	268
2023-04-27	49.25	49.25	49.25	49.25	573
2023-04-26	49.25	49.25	49.25	49.25	672
2023-04-25	49.25	49.25	49.25	49.25	414
2023-04-24	49.26	49.26	49.26	49.26	1,441
2023-04-21	47.84	47.84	47.84	47.84	755
2023-04-20	47.84	47.84	47.84	47.84	1,013
2023-04-19	47.85	47.85	47.85	47.85	20
2023-04-18	47.85	47.85	47.85	47.85	0
2023-04-17	47.85	47.85	47.85	47.85	0
2023-04-14	47.85	47.85	47.85	47.85	1,485
2023-04-13	47.85	47.85	47.85	47.85	12
2023-04-12	48.30	48.30	48.30	48.30	364
2023-04-11	46.63	46.63	46.63	46.63	6,967
2023-04-10	46.45	46.45	46.45	46.45	0
2023-04-07	46.45	46.45	46.45	46.45	0
2023-04-06	46.45	46.45	46.45	46.45	2,630
2023-04-05	46.45	46.45	46.45	46.45	434
2023-04-04	48.53	48.53	48.53	48.53	8
2023-04-03	48.21	48.21	48.21	48.21	240
2023-03-31	48.21	48.21	48.21	48.21	616
2023-03-30	47.38	47.38	47.38	47.38	8,773
2023-03-29	47.38	47.38	47.38	47.38	106
2023-03-28	47.38	47.38	47.38	47.38	0
2023-03-27	47.38	47.38	47.38	47.38	45
2023-03-24	46.74	46.74	46.74	46.74	131
2023-03-23	47.10	47.10	47.10	47.10	3,732
2023-03-22	47.19	47.19	47.19	47.19	305
2023-03-21	46.25	46.25	46.25	46.25	18
2023-03-20	46.25	46.25	46.25	46.25	551
2023-03-17	46.51	46.51	46.51	46.51	6,725
2023-03-16	45.91	45.91	45.91	45.91	1,098
2023-03-15	47.88	47.88	47.88	47.88	2,486
2023-03-14	47.88	47.88	47.88	47.88	2,052
2023-03-13	46.40	46.40	46.40	46.40	278
2023-03-10	47.50	47.50	47.50	47.50	753
2023-03-09	50.09	50.09	50.09	50.09	103,892
2023-03-08	50.09	50.09	50.09	50.09	1,171
2023-03-07	51.01	51.01	51.01	51.01	783
2023-03-06	50.29	50.29	50.29	50.29	663
2023-03-03	50.29	50.29	50.29	50.29	378
2023-03-02	50.76	50.76	50.76	50.76	509
2023-03-01	50.76	50.76	50.76	50.76	2,434
2023-02-28	50.20	50.20	50.20	50.20	3,128
2023-02-27	49.83	49.83	49.83	49.83	11,748
2023-02-24	49.55	49.55	49.55	49.55	1,309
2023-02-23	49.69	49.69	49.69	49.69	4,960
2023-02-22	49.79	49.79	49.79	49.79	383
2023-02-21	50.16	50.16	50.16	50.16	2,671
2023-02-20	50.16	50.16	50.16	50.16	0
2023-02-17	50.16	50.16	50.16	50.16	294
2023-02-16	50.16	50.16	50.16	50.16	793
2023-02-15	50.17	50.17	50.17	50.17	1,407
2023-02-14	49.34	49.34	49.34	49.34	630
2023-02-13	48.31	48.31	48.31	48.31	418
2023-02-10	47.51	47.51	47.51	47.51	3,677
2023-02-09	49.80	49.80	49.80	49.80	874
2023-02-08	46.82	46.82	46.82	46.82	1,545
2023-02-07	46.89	46.89	46.89	46.89	1,200
2023-02-06	46.60	46.60	46.60	46.60	1,402
2023-02-03	48.42	48.42	48.42	48.42	500
2023-02-02	49.35	49.35	49.35	49.35	1,439
2023-02-01	47.35	47.35	47.35	47.35	3,488
2023-01-31	47.23	47.23	47.23	47.23	259
2023-01-30	46.04	46.04	46.04	46.04	12
2023-01-27	45.85	45.85	45.85	45.85	283
2023-01-26	44.85	44.85	44.85	44.85	1,538
2023-01-25	44.13	44.13	44.13	44.13	1,412
2023-01-24	44.05	44.05	44.05	44.05	58
2023-01-23	44.64	44.64	44.64	44.64	1,477
2023-01-20	44.08	44.08	44.08	44.08	967
2023-01-19	42.87	42.87	42.87	42.87	102
2023-01-18	43.85	43.85	43.85	43.85	63
2023-01-17	44.51	44.51	44.51	44.51	3,428
2023-01-16	43.88	43.88	43.88	43.88	0
2023-01-13	43.88	43.88	43.88	43.88	2,098
2023-01-12	44.11	44.11	44.11	44.11	69
2023-01-11	43.16	43.16	43.16	43.16	1,613
2023-01-10	42.70	42.70	42.70	42.70	4,254
2023-01-09	42.18	42.18	42.18	42.18	212
2023-01-06	42.12	42.12	42.12	42.12	182
2023-01-05	41.82	41.82	41.82	41.82	68
2023-01-04	41.18	41.18	41.18	41.18	998
2023-01-03	40.59	40.59	40.59	40.59	687
2023-01-02	40.08	40.08	40.08	40.08	0
2022-12-30	40.08	40.08	40.08	40.08	62
2022-12-29	40.08	40.08	40.08	40.08	3
2022-12-28	39.68	39.68	39.68	39.68	19
2022-12-27	40.17	40.17	40.17	40.17	0
2022-12-26	40.17	40.17	40.17	40.17	0
2022-12-23	40.17	40.17	40.17	40.17	0
2022-12-22	40.17	40.17	40.17	40.17	188
2022-12-21	40.97	40.97	40.97	40.97	111
2022-12-20	40.71	40.71	40.71	40.71	13
2022-12-19	40.62	40.62	40.62	40.62	2,304
2022-12-16	40.24	40.24	40.24	40.24	3
2022-12-15	40.78	40.78	40.78	40.78	89
2022-12-14	40.86	40.86	40.86	40.86	223
2022-12-13	41.15	41.15	41.15	41.15	3
2022-12-12	39.95	39.95	39.95	39.95	12
2022-12-09	40.30	40.30	40.30	40.30	47
2022-12-08	40.76	40.76	40.76	40.76	17,227
2022-12-07	41.01	41.01	41.01	41.01	782
2022-12-06	41.96	41.96	41.96	41.96	299
2022-12-05	41.88	41.88	41.88	41.88	14
2022-12-02	41.92	41.92	41.92	41.92	69
2022-12-01	41.85	41.85	41.85	41.85	1,260
2022-11-30	41.92	41.92	41.92	41.92	1,381
2022-11-29	41.87	41.87	41.87	41.87	15
2022-11-28	41.81	41.81	41.81	41.81	39
2022-11-25	41.94	41.94	41.94	41.94	26
2022-11-24	42.02	42.02	42.02	42.02	0
2022-11-23	41.55	41.55	41.55	41.55	14
2022-11-22	42.13	42.13	42.13	42.13	4,978
2022-11-21	42.02	42.02	42.02	42.02	2
2022-11-18	41.66	41.66	41.66	41.66	1,160
2022-11-17	40.65	40.65	40.65	40.65	130
2022-11-16	42.12	42.12	42.12	42.12	327
2022-11-15	42.29	42.29	42.29	42.29	19
2022-11-14	42.35	42.35	42.35	42.35	115
2022-11-11	41.07	41.07	41.07	41.07	201
2022-11-10	39.84	39.84	39.84	39.84	358
2022-11-09	39.02	39.02	39.02	39.02	104
2022-11-08	38.45	38.45	38.45	38.45	1,479
2022-11-07	37.02	37.02	37.02	37.02	204
2022-11-04	38.00	38.00	38.00	38.00	181
2022-11-03	37.12	37.12	37.12	37.12	4,464
2022-11-02	37.22	37.22	37.22	37.22	141
2022-11-01	37.81	37.81	37.81	37.81	16
2022-10-31	37.91	37.91	37.91	37.91	820
2022-10-28	37.02	37.02	37.02	37.02	23
2022-10-27	36.66	36.66	36.66	36.66	2
2022-10-26	35.99	35.99	35.99	35.99	15
2022-10-25	35.35	35.35	35.35	35.35	186
2022-10-24	35.26	35.26	35.26	35.26	208
2022-10-21	34.35	34.35	34.35	34.35	12
2022-10-20	34.08	34.08	34.08	34.08	205
2022-10-19	34.05	34.05	34.05	34.05	1,975
2022-10-18	34.44	34.44	34.44	34.44	969
2022-10-17	33.43	33.43	33.43	33.43	93
2022-10-14	33.72	33.72	33.72	33.72	22
2022-10-13	31.56	31.56	31.56	31.56	1
2022-10-12	32.50	32.50	32.50	32.50	6,362
2022-10-11	32.70	32.70	32.70	32.70	2,744
2022-10-10	33.31	33.31	33.31	33.31	86
2022-10-07	34.24	34.24	34.24	34.24	6,036
2022-10-06	34.39	34.39	34.39	34.39	23
2022-10-05	34.01	34.01	34.01	34.01	4
2022-10-04	33.48	33.48	33.48	33.48	38
2022-10-03	31.90	31.90	31.90	31.90	1
2022-09-30	31.92	31.92	31.92	31.92	25
2022-09-29	30.56	30.56	30.56	30.56	330
2022-09-28	33.14	33.14	33.14	33.14	159
2022-09-27	33.41	33.41	33.41	33.41	7,183
2022-09-26	32.46	32.46	32.46	32.46	55
2022-09-23	33.79	33.79	33.79	33.79	138
2022-09-22	34.54	34.54	34.54	34.54	8,596
2022-09-21	36.39	36.39	36.39	36.39	4,912
2022-09-20	36.87	36.87	36.87	36.87	34
2022-09-19	36.65	36.65	36.65	36.65	0
2022-09-16	36.65	36.65	36.65	36.65	4
2022-09-15	37.91	37.91	37.91	37.91	9
2022-09-14	37.21	37.21	37.21	37.21	1,824
2022-09-13	38.62	38.62	38.62	38.62	245
2022-09-12	39.04	39.04	39.04	39.04	25
2022-09-09	38.02	38.02	38.02	38.02	121
2022-09-08	37.24	37.24	37.24	37.24	7,785
2022-09-07	36.86	36.86	36.86	36.86	61
2022-09-06	36.70	36.70	36.70	36.70	22
2022-09-05	37.44	37.44	37.44	37.44	0
2022-09-02	37.44	37.44	37.44	37.44	1,438
2022-09-01	36.81	36.81	36.81	36.81	85
2022-08-31	37.94	37.94	37.94	37.94	34
2022-08-30	38.42	38.42	38.42	38.42	57
2022-08-29	38.66	38.66	38.66	38.66	0
2022-08-26	38.66	38.66	38.66	38.66	138
2022-08-25	38.13	38.13	38.13	38.13	92
2022-08-24	37.22	37.22	37.22	37.22	35
2022-08-23	36.91	36.91	36.91	36.91	34
2022-08-22	37.28	37.28	37.28	37.28	52
2022-08-19	39.26	39.26	39.26	39.26	2,456
2022-08-18	38.73	38.73	38.73	38.73	501
2022-08-17	37.98	37.98	37.98	37.98	163
2022-08-16	39.51	39.51	39.51	39.51	32
2022-08-15	39.81	39.81	39.81	39.81	476
2022-08-12	39.67	39.67	39.67	39.67	1,144
2022-08-11	39.20	39.20	39.20	39.20	29
2022-08-10	38.81	38.81	38.81	38.81	161
2022-08-09	37.87	37.87	37.87	37.87	127
2022-08-08	38.21	38.21	38.21	38.21	10
2022-08-05	38.25	38.25	38.25	38.25	49
2022-08-04	39.29	39.29	39.29	39.29	24
2022-08-03	39.55	39.55	39.55	39.55	26
2022-08-02	38.53	38.53	38.53	38.53	95
2022-08-01	37.91	37.91	37.91	37.91	42
2022-07-29	38.60	38.60	38.60	38.60	19
2022-07-28	37.29	37.29	37.29	37.29	35
2022-07-27	36.53	36.53	36.53	36.53	546
2022-07-26	36.14	36.14	36.14	36.14	25
2022-07-25	36.40	36.40	36.40	36.40	1,804
2022-07-22	35.92	35.92	35.92	35.92	40
2022-07-21	35.83	35.83	35.83	35.83	2
2022-07-20	35.79	35.79	35.79	35.79	7
2022-07-19	35.01	35.01	35.01	35.01	9
2022-07-18	34.43	34.43	34.43	34.43	2,588
2022-07-15	32.87	32.87	32.87	32.87	52
2022-07-14	32.48	32.48	32.48	32.48	115
2022-07-13	33.50	33.50	33.50	33.50	10
2022-07-12	34.28	34.28	34.28	34.28	279
2022-07-11	34.35	34.35	34.35	34.35	150
2022-07-08	34.41	34.41	34.41	34.41	38
2022-07-07	33.76	33.76	33.76	33.76	144
2022-07-06	32.67	32.67	32.67	32.67	179
2022-07-05	32.94	32.94	32.94	32.94	58
2022-07-04	34.19	34.19	34.19	34.19	0
2022-07-01	34.19	34.19	34.19	34.19	14
2022-06-30	32.72	32.72	32.72	32.72	1,631
2022-06-29	35.40	35.40	35.40	35.40	119
2022-06-28	36.51	36.51	36.51	36.51	164
2022-06-27	35.45	35.45	35.45	35.45	6
2022-06-24	35.30	35.30	35.30	35.30	499
2022-06-23	35.16	35.16	35.16	35.16	2
2022-06-22	35.23	35.23	35.23	35.23	4
2022-06-21	34.97	34.97	34.97	34.97	65
2022-06-20	33.95	33.95	33.95	33.95	0
2022-06-17	33.22	33.22	33.22	33.22	115
2022-06-16	32.91	32.91	32.91	32.91	23
2022-06-15	35.71	35.71	35.71	35.71	30
2022-06-14	35.75	35.75	35.75	35.75	17
2022-06-13	36.02	36.02	36.02	36.02	1,004
2022-06-10	38.26	38.26	38.26	38.26	901
2022-06-09	39.45	39.45	39.45	39.45	16
2022-06-08	39.98	39.98	39.98	39.98	26
2022-06-07	39.63	39.63	39.63	39.63	142
2022-06-06	39.74	39.74	39.74	39.74	4
2022-06-03	40.11	40.11	40.11	40.11	0
2022-06-02	40.11	40.11	40.11	40.11	0
2022-06-01	40.11	40.11	40.11	40.11	85
2022-05-31	40.19	40.19	40.19	40.19	588
2022-05-30	39.69	39.69	39.69	39.69	0
2022-05-27	39.69	39.69	39.69	39.69	27
2022-05-26	39.51	39.51	39.51	39.51	151
2022-05-25	37.85	37.85	37.85	37.85	59
2022-05-24	37.47	37.47	37.47	37.47	53
2022-05-23	37.60	37.60	37.60	37.60	41
2022-05-20	38.30	38.30	38.30	38.30	5
2022-05-19	37.63	37.63	37.63	37.63	14
2022-05-18	39.25	39.25	39.25	39.25	116
2022-05-17	38.09	38.09	38.09	38.09	272
2022-05-16	37.60	37.60	37.60	37.60	52
2022-05-13	37.68	37.68	37.68	37.68	114
2022-05-12	35.78	35.78	35.78	35.78	48
2022-05-11	36.42	36.42	36.42	36.42	530
2022-05-10	36.82	36.82	36.82	36.82	419
2022-05-09	38.06	38.06	38.06	38.06	147
2022-05-06	37.42	37.42	37.42	37.42	356
2022-05-05	39.22	39.22	39.22	39.22	1,044
2022-05-04	37.54	37.54	37.54	37.54	68
2022-05-03	37.54	37.54	37.54	37.54	15
2022-05-02	37.45	37.45	37.45	37.45	0
2022-04-29	37.45	37.45	37.45	37.45	152
2022-04-28	37.00	37.00	37.00	37.00	108
2022-04-27	36.25	36.25	36.25	36.25	43
2022-04-26	37.32	37.32	37.32	37.32	19
2022-04-25	36.96	36.96	36.96	36.96	311
2022-04-22	38.38	38.38	38.38	38.38	65
2022-04-21	39.02	39.02	39.02	39.02	1,452
2022-04-20	38.47	38.47	38.47	38.47	6
2022-04-19	37.63	37.63	37.63	37.63	38
2022-04-18	37.25	37.25	37.25	37.25	0
2022-04-15	37.25	37.25	37.25	37.25	0
2022-04-14	37.25	37.25	37.25	37.25	3
2022-04-13	37.03	37.03	37.03	37.03	3
2022-04-12	37.44	37.44	37.44	37.44	69
2022-04-11	37.01	37.01	37.01	37.01	91
2022-04-08	36.13	36.13	36.13	36.13	197
2022-04-07	36.13	36.13	36.13	36.13	56
2022-04-06	36.62	36.62	36.62	36.62	369
2022-04-05	37.41	37.41	37.41	37.41	354
2022-04-04	38.81	38.81	38.81	38.81	96
2022-04-01	39.45	39.45	39.45	39.45	91
2022-03-31	39.01	39.01	39.01	39.01	2
2022-03-30	39.54	39.54	39.54	39.54	2
2022-03-29	39.76	39.76	39.76	39.76	626
2022-03-28	38.63	38.63	38.63	38.63	102
2022-03-25	38.44	38.44	38.44	38.44	127
2022-03-24	38.29	38.29	38.29	38.29	32
2022-03-23	38.12	38.12	38.12	38.12	1
2022-03-22	38.21	38.21	38.21	38.21	162
2022-03-21	38.25	38.25	38.25	38.25	3
2022-03-18	37.75	37.75	37.75	37.75	156
2022-03-17	37.52	37.52	37.52	37.52	20
2022-03-16	37.79	37.79	37.79	37.79	12
2022-03-15	36.47	36.47	36.47	36.47	21
2022-03-14	36.54	36.54	36.54	36.54	932
2022-03-11	36.53	36.53	36.53	36.53	40
2022-03-10	36.78	36.78	36.78	36.78	1,167
2022-03-09	37.47	37.47	37.47	37.47	34
2022-03-08	34.76	34.76	34.76	34.76	29
2022-03-07	35.96	35.96	35.96	35.96	360
2022-03-04	37.39	37.39	37.39	37.39	240
2022-03-03	40.52	40.52	40.52	40.52	164
2022-03-02	39.36	39.36	39.36	39.36	51
2022-03-01	38.89	38.89	38.89	38.89	113
2022-02-28	40.93	40.93	40.93	40.93	216
2022-02-25	41.15	41.15	41.15	41.15	110
2022-02-24	40.81	40.81	40.81	40.81	2,415
2022-02-23	42.69	42.69	42.69	42.69	1,873
2022-02-22	43.36	43.36	43.36	43.36	21
2022-02-21	44.41	44.41	44.41	44.41	0
2022-02-18	44.41	44.41	44.41	44.41	17
2022-02-17	44.58	44.58	44.58	44.58	2
2022-02-16	44.94	44.94	44.94	44.94	49
2022-02-15	44.18	44.18	44.18	44.18	432
2022-02-14	42.68	42.68	42.68	42.68	13
2022-02-11	43.79	43.79	43.79	43.79	32
2022-02-10	44.79	44.79	44.79	44.79	243
2022-02-09	44.61	44.61	44.61	44.61	8,026
2022-02-08	42.90	42.90	42.90	42.90	27
2022-02-07	42.90	42.90	42.90	42.90	26
2022-02-04	43.00	43.00	43.00	43.00	489
2022-02-03	44.45	44.45	44.45	44.45	35
2022-02-02	44.55	44.55	44.55	44.55	47
2022-02-01	42.28	42.28	42.28	42.28	0
2022-01-31	42.28	42.28	42.28	42.28	14
2022-01-28	42.48	42.48	42.48	42.48	54
2022-01-27	44.82	44.82	44.82	44.82	269
2022-01-26	44.78	44.78	44.78	44.78	116
2022-01-25	42.27	42.27	42.27	42.27	55
2022-01-24	42.93	42.93	42.93	42.93	559
2022-01-21	43.90	43.90	43.90	43.90	22
2022-01-20	45.58	45.58	45.58	45.58	325
2022-01-19	47.27	47.27	47.27	47.27	202
2022-01-18	49.33	49.33	49.33	49.33	130
2022-01-17	49.76	49.76	49.76	49.76	495
2022-01-14	49.67	49.67	49.67	49.67	165
2022-01-13	48.94	48.94	48.94	48.94	1,187
2022-01-12	47.83	47.83	47.83	47.83	4
2022-01-11	47.72	47.72	47.72	47.72	27
2022-01-10	48.23	48.23	48.23	48.23	156
2022-01-07	48.78	48.78	48.78	48.78	210
2022-01-06	48.50	48.50	48.50	48.50	782
2022-01-05	48.04	48.04	48.04	48.04	87
2022-01-04	46.17	46.17	46.17	46.17	187
2022-01-03	44.91	44.91	44.91	44.91	0
2021-12-31	44.91	44.91	44.91	44.91	0
2021-12-30	44.91	44.91	44.91	44.91	131
2021-12-29	44.81	44.81	44.81	44.81	106
2021-12-28	43.63	43.63	43.63	43.63	0
2021-12-27	43.63	43.63	43.63	43.63	0
2021-12-24	43.63	43.63	43.63	43.63	0
2021-12-23	43.02	43.02	43.02	43.02	29
2021-12-22	42.96	42.96	42.96	42.96	57
2021-12-21	41.77	41.77	41.77	41.77	0
2021-12-20	41.76	41.76	41.76	41.76	473
2021-12-17	43.49	43.49	43.49	43.49	92
2021-12-16	45.08	45.08	45.08	45.08	102
2021-12-15	43.82	43.82	43.82	43.82	32
2021-12-14	44.77	44.77	44.77	44.77	62
2021-12-13	45.33	45.33	45.33	45.33	12
2021-12-10	45.99	45.99	45.99	45.99	79
2021-12-09	46.21	46.21	46.21	46.21	139
2021-12-08	46.33	46.33	46.33	46.33	86
2021-12-07	46.05	46.05	46.05	46.05	499
2021-12-06	44.99	44.99	44.99	44.99	61
2021-12-03	44.19	44.19	44.19	44.19	38
2021-12-02	43.71	43.71	43.71	43.71	1,166
2021-12-01	45.00	45.00	45.00	45.00	55
2021-11-30	44.03	44.03	44.03	44.03	628
2021-11-29	44.82	44.82	44.82	44.82	163
2021-11-26	44.03	44.03	44.03	44.03	270
2021-11-25	47.00	47.00	47.00	47.00	2,500
2021-11-24	46.99	46.99	46.99	46.99	601
2021-11-23	47.39	47.39	47.39	47.39	35
2021-11-22	46.87	46.87	46.87	46.87	541
2021-11-19	46.46	46.46	46.46	46.46	146
2021-11-18	47.75	47.75	47.75	47.75	236
2021-11-17	47.89	47.89	47.89	47.89	15,393
2021-11-16	48.42	48.42	48.42	48.42	85
2021-11-15	48.18	48.18	48.18	48.18	101
2021-11-12	47.40	47.40	47.40	47.40	54
2021-11-11	47.10	47.10	47.10	47.10	13
2021-11-10	46.96	46.96	46.96	46.96	133
2021-11-09	46.62	46.62	46.62	46.62	109
2021-11-08	46.62	46.62	46.62	46.62	101
2021-11-05	47.20	47.20	47.20	47.20	1,646
2021-11-04	48.23	48.23	48.23	48.23	726
2021-11-03	47.25	47.25	47.25	47.25	337
2021-11-02	47.15	47.15	47.15	47.15	740
2021-11-01	46.29	46.29	46.29	46.29	333
2021-10-29	45.23	45.23	45.23	45.23	326
2021-10-28	44.94	44.94	44.94	44.94	321
2021-10-27	43.73	43.73	43.73	43.73	3
2021-10-26	44.80	44.80	44.80	44.80	1,852
2021-10-25	45.43	45.43	45.43	45.43	488
2021-10-22	46.46	46.46	46.46	46.46	31
2021-10-21	46.00	46.00	46.00	46.00	739
2021-10-20	45.90	45.90	45.90	45.90	0
2021-10-19	45.90	45.90	45.90	45.90	160
2021-10-18	45.88	45.88	45.88	45.88	105
2021-10-15	47.59	47.59	47.59	47.59	587
2021-10-14	47.60	47.60	47.60	47.60	98
2021-10-13	46.27	46.27	46.27	46.27	51
2021-10-12	47.25	47.25	47.25	47.25	135
2021-10-11	46.57	46.57	46.57	46.57	75
2021-10-08	46.98	46.98	46.98	46.98	814
2021-10-07	45.84	45.84	45.84	45.84	3,228
2021-10-06	44.84	44.84	44.84	44.84	719
2021-10-05	45.18	45.18	45.18	45.18	3,583
2021-10-04	43.02	43.02	43.02	43.02	0
2021-10-01	43.02	43.02	43.02	43.02	37
2021-09-30	43.73	43.73	43.73	43.73	155
2021-09-29	44.25	44.25	44.25	44.25	4
2021-09-28	44.81	44.81	44.81	44.81	24
2021-09-27	44.19	44.19	44.19	44.19	1
2021-09-24	43.92	43.92	43.92	43.92	47
2021-09-23	43.42	43.42	43.42	43.42	113
2021-09-22	42.88	42.88	42.88	42.88	3
2021-09-21	41.31	41.31	41.31	41.31	99
2021-09-20	40.92	40.92	40.92	40.92	5
2021-09-17	43.23	43.23	43.23	43.23	15
2021-09-16	42.66	42.66	42.66	42.66	134
2021-09-15	42.95	42.95	42.95	42.95	110
2021-09-14	43.12	43.12	43.12	43.12	5
2021-09-13	43.20	43.20	43.20	43.20	1
2021-09-10	42.44	42.44	42.44	42.44	6,326
2021-09-09	41.98	41.98	41.98	41.98	1
2021-09-08	42.70	42.70	42.70	42.70	33
2021-09-07	43.32	43.32	43.32	43.32	54
2021-09-06	43.32	43.32	43.32	43.32	0
2021-09-03	43.25	43.25	43.25	43.25	391
2021-09-02	42.10	42.10	42.10	42.10	9
2021-09-01	41.69	41.69	41.69	41.69	3
2021-08-31	42.50	42.50	42.50	42.50	45
2021-08-30	42.75	42.75	42.75	42.75	0
2021-08-27	42.75	42.75	42.75	42.75	179
2021-08-26	42.76	42.76	42.76	42.76	354
2021-08-25	43.72	43.72	43.72	43.72	51
2021-08-24	43.04	43.04	43.04	43.04	32
2021-08-23	42.40	42.40	42.40	42.40	109
2021-08-20	42.17	42.17	42.17	42.17	26
2021-08-19	42.59	42.59	42.59	42.59	391
2021-08-18	44.74	44.74	44.74	44.74	0
2021-08-17	44.74	44.74	44.74	44.74	302
2021-08-16	45.36	45.36	45.36	45.36	463
2021-08-13	45.93	45.93	45.93	45.93	14
2021-08-12	46.64	46.64	46.64	46.64	2
2021-08-11	45.95	45.95	45.95	45.95	22
2021-08-10	45.61	45.61	45.61	45.61	375
2021-08-09	45.40	45.40	45.40	45.40	32
2021-08-06	46.13	46.13	46.13	46.13	15
2021-08-05	47.07	47.07	47.07	47.07	302
2021-08-04	49.36	49.36	49.36	49.36	115
2021-08-03	48.51	48.51	48.51	48.51	39
2021-08-02	49.34	49.34	49.34	49.34	56
2021-07-30	48.92	48.92	48.92	48.92	7
2021-07-29	47.74	47.74	47.74	47.74	626
2021-07-28	47.52	47.52	47.52	47.52	202
2021-07-27	47.13	47.13	47.13	47.13	166
2021-07-26	46.99	46.99	46.99	46.99	3
2021-07-23	46.37	46.37	46.37	46.37	25
2021-07-22	46.15	46.15	46.15	46.15	6
2021-07-21	47.72	47.72	47.72	47.72	3
2021-07-20	46.08	46.08	46.08	46.08	4
2021-07-19	45.61	45.61	45.61	45.61	121
2021-07-16	46.84	46.84	46.84	46.84	23
2021-07-15	47.16	47.16	47.16	47.16	2
2021-07-14	47.30	47.30	47.30	47.30	348
2021-07-13	47.76	47.76	47.76	47.76	169
2021-07-12	47.78	47.78	47.78	47.78	202
2021-07-09	47.54	47.54	47.54	47.54	136
2021-07-08	47.17	47.17	47.17	47.17	350
2021-07-07	46.91	46.91	46.91	46.91	705
2021-07-06	47.87	47.87	47.87	47.87	269
2021-07-05	48.50	48.50	48.50	48.50	0
2021-07-02	48.50	48.50	48.50	48.50	332
2021-07-01	48.65	48.65	48.65	48.65	32
2021-06-30	48.27	48.27	48.27	48.27	2
2021-06-29	48.11	48.11	48.11	48.11	82
2021-06-28	48.12	48.12	48.12	48.12	641
2021-06-25	49.06	49.06	49.06	49.06	139
2021-06-24	48.98	48.98	48.98	48.98	155
2021-06-23	48.38	48.38	48.38	48.38	127
2021-06-22	48.42	48.42	48.42	48.42	38
2021-06-21	47.84	47.84	47.84	47.84	232
2021-06-18	48.25	48.25	48.25	48.25	391
2021-06-17	50.82	50.82	50.82	50.82	261
2021-06-16	50.81	50.81	50.81	50.81	91
2021-06-15	51.79	51.79	51.79	51.79	11
2021-06-14	52.59	52.59	52.59	52.59	14
2021-06-11	52.70	52.70	52.70	52.70	292
2021-06-10	52.77	52.77	52.77	52.77	42
2021-06-09	53.57	53.57	53.57	53.57	1
2021-06-08	53.11	53.11	53.11	53.11	1,174
2021-06-07	53.95	53.95	53.95	53.95	112
2021-06-04	53.99	53.99	53.99	53.99	40
2021-06-03	55.56	55.56	55.56	55.56	162
2021-06-02	52.94	52.94	52.94	52.94	78
2021-06-01	52.44	52.44	52.44	52.44	1,567
2021-05-28	51.18	51.18	51.18	51.18	14
2021-05-27	49.55	49.55	49.55	49.55	50
2021-05-26	49.55	49.55	49.55	49.55	1
2021-05-25	50.28	50.28	50.28	50.28	114
2021-05-24	50.26	50.26	50.26	50.26	352
2021-05-21	50.70	50.70	50.70	50.70	4
2021-05-20	49.65	49.65	49.65	49.65	0
2021-05-19	49.65	49.65	49.65	49.65	148
2021-05-18	51.35	51.35	51.35	51.35	8
2021-05-17	51.25	51.25	51.25	51.25	2
2021-05-14	50.87	50.87	50.87	50.87	29
2021-05-13	50.76	50.76	50.76	50.76	51
2021-05-12	51.13	51.13	51.13	51.13	11
2021-05-11	52.12	52.12	52.12	52.12	594
2021-05-10	53.86	53.86	53.86	53.86	109
2021-05-07	52.35	52.35	52.35	52.35	405
2021-05-06	51.83	51.83	51.83	51.83	806
2021-05-05	50.44	50.44	50.44	50.44	194
2021-05-04	47.88	47.88	47.88	47.88	19
2021-04-30	49.67	49.67	49.67	49.67	20
2021-04-29	49.17	49.17	49.17	49.17	4
2021-04-28	50.36	50.36	50.36	50.36	673
2021-04-27	50.34	50.34	50.34	50.34	37
2021-04-26	50.78	50.78	50.78	50.78	403
2021-04-23	50.78	50.78	50.78	50.78	424
2021-04-22	50.23	50.23	50.23	50.23	110
2021-04-21	47.93	47.93	47.93	47.93	0
2021-04-20	49.06	49.06	49.06	49.06	27
2021-04-19	48.48	48.48	48.48	48.48	67
2021-04-16	48.42	48.42	48.42	48.42	52
2021-04-15	47.38	47.38	47.38	47.38	127
2021-04-14	47.79	47.79	47.79	47.79	6
2021-04-13	46.67	46.67	46.67	46.67	1,166
2021-04-12	47.12	47.12	47.12	47.12	157
2021-04-09	46.29	46.29	46.29	46.29	164
2021-04-08	44.82	44.82	44.82	44.82	302
2021-04-07	46.64	46.64	46.64	46.64	201
2021-04-06	45.19	45.19	45.19	45.19	0
2021-04-01	45.19	45.19	45.19	45.19	253
2021-03-31	46.04	46.04	46.04	46.04	30
2021-03-30	45.57	45.57	45.57	45.57	47
2021-03-29	46.07	46.07	46.07	46.07	24
2021-03-26	44.92	44.92	44.92	44.92	161
2021-03-25	43.14	43.14	43.14	43.14	427
2021-03-24	44.28	44.28	44.28	44.28	633
2021-03-23	45.73	45.73	45.73	45.73	763
2021-03-22	47.61	47.61	47.61	47.61	140
2021-03-19	49.23	49.23	49.23	49.23	100
2021-03-18	49.23	49.23	49.23	49.23	307
2021-03-17	49.05	49.05	49.05	49.05	126
2021-03-16	49.17	49.17	49.17	49.17	42
2021-03-15	50.30	50.30	50.30	50.30	253
2021-03-12	49.95	49.95	49.95	49.95	482
2021-03-11	49.79	49.79	49.79	49.79	7,163
2021-03-10	49.79	49.79	49.79	49.79	16
2021-03-09	49.71	49.71	49.71	49.71	200
2021-03-08	47.65	47.65	47.65	47.65	12,411
2021-03-05	47.65	47.65	47.65	47.65	2,098
2021-03-04	47.32	47.32	47.32	47.32	1,239
2021-03-03	46.86	46.86	46.86	46.86	7,123
2021-03-02	45.23	45.23	45.23	45.23	0
2021-03-01	45.00	45.00	45.00	45.00	65
2021-02-26	44.97	44.97	44.97	44.97	55
2021-02-25	45.85	45.85	45.85	45.85	28
2021-02-24	44.42	44.42	44.42	44.42	222
2021-02-23	43.39	43.39	43.39	43.39	120
2021-02-22	43.39	43.39	43.39	43.39	151
2021-02-19	42.93	42.93	42.93	42.93	288
2021-02-18	44.57	44.57	44.57	44.57	52
2021-02-17	44.53	44.53	44.53	44.53	4,803
2021-02-16	43.91	43.91	43.91	43.91	1,994
2021-02-15	41.86	41.86	41.86	41.86	0
2021-02-12	41.86	41.86	41.86	41.86	303
2021-02-11	42.91	42.91	42.91	42.91	1,735
2021-02-10	42.91	42.91	42.91	42.91	1,301
2021-02-09	43.19	43.19	43.19	43.19	178
2021-02-08	43.25	43.25	43.25	43.25	673
2021-02-05	42.85	42.85	42.85	42.85	61
2021-02-04	42.79	42.79	42.79	42.79	121
2021-02-03	42.30	42.30	42.30	42.30	15
2021-02-02	42.30	42.30	42.30	42.30	400
2021-02-01	42.04	42.04	42.04	42.04	150
2021-01-29	42.41	42.41	42.41	42.41	0
2021-01-28	45.06	45.06	45.06	45.06	57
2021-01-27	45.06	45.06	45.06	45.06	168
2021-01-26	44.42	44.42	44.42	44.42	340
2021-01-25	42.64	42.64	42.64	42.64	13
2021-01-22	42.89	42.89	42.89	42.89	232
2021-01-21	40.88	40.88	40.88	40.88	4,114
2021-01-20	40.01	40.01	40.01	40.01	448
2021-01-19	38.63	38.63	38.63	38.63	953
2021-01-18	38.77	38.77	38.77	38.77	0
2021-01-15	38.61	38.61	38.61	38.61	684
2021-01-14	40.49	40.49	40.49	40.49	0
2021-01-13	40.49	40.49	40.49	40.49	3
2021-01-12	40.12	40.12	40.12	40.12	2,794
2021-01-11	40.31	40.31	40.31	40.31	15
2021-01-08	39.68	39.68	39.68	39.68	0
2021-01-07	39.68	39.68	39.68	39.68	0
2021-01-06	39.68	39.68	39.68	39.68	35
2021-01-05	38.77	38.77	38.77	38.77	0
2021-01-04	38.77	38.77	38.77	38.77	74
2020-12-31	38.76	38.76	38.76	38.76	0
2020-12-30	38.76	38.76	38.76	38.76	127
2020-12-29	38.98	38.98	38.98	38.98	5
2020-12-24	39.86	39.86	39.86	39.86	0
2020-12-23	39.35	39.35	39.35	39.35	359
2020-12-22	38.62	38.62	38.62	38.62	0
2020-12-21	38.62	38.62	38.62	38.62	0
2020-12-18	38.42	38.42	38.42	38.42	158
2020-12-17	37.70	37.70	37.70	37.70	0
2020-12-16	37.70	37.70	37.70	37.70	0
2020-12-15	37.24	37.24	37.24	37.24	765
2020-12-14	36.78	36.78	36.78	36.78	308
2020-12-11	38.49	38.49	38.49	38.49	22
2020-12-10	39.70	39.70	39.70	39.70	0
2020-12-09	39.24	39.24	39.24	39.24	0
2020-12-08	39.24	39.24	39.24	39.24	0
2020-12-07	40.10	40.10	40.10	40.10	7,221
2020-12-04	38.77	38.77	38.77	38.77	8
2020-12-03	38.56	38.56	38.56	38.56	45
2020-12-02	38.70	38.70	38.70	38.70	54
2020-12-01	39.21	39.21	39.21	39.21	66
2020-11-30	38.87	38.87	38.87	38.87	163
2020-11-27	39.32	39.32	39.32	39.32	1,873
2020-11-26	39.32	39.32	39.32	39.32	0
2020-11-25	39.32	39.32	39.32	39.32	878
2020-11-24	38.02	38.02	38.02	38.02	0
2020-11-23	38.02	38.02	38.02	38.02	51
2020-11-20	38.43	38.43	38.43	38.43	254
2020-11-19	38.43	38.43	38.43	38.43	0
2020-11-18	38.43	38.43	38.43	38.43	73
2020-11-17	38.74	38.74	38.74	38.74	184
2020-11-16	38.34	38.34	38.34	38.34	0
2020-11-13	38.34	38.34	38.34	38.34	0
2020-11-12	38.34	38.34	38.34	38.34	0
2020-11-11	38.34	38.34	38.34	38.34	0
2020-11-10	38.34	38.34	38.34	38.34	87
2020-11-09	36.71	36.71	36.71	36.71	0
2020-11-06	36.71	36.71	36.71	36.71	0
2020-11-05	36.71	36.71	36.71	36.71	0
2020-11-04	36.71	36.71	36.71	36.71	0
2020-11-03	36.71	36.71	36.71	36.71	0
2020-11-02	36.71	36.71	36.71	36.71	0
2020-10-30	36.71	36.71	36.71	36.71	0
2020-10-29	36.71	36.71	36.71	36.71	0
2020-10-28	36.71	36.71	36.71	36.71	130
2020-10-27	37.96	37.96	37.96	37.96	0
2020-10-26	37.96	37.96	37.96	37.96	87
2020-10-23	38.89	38.89	38.89	38.89	0
2020-10-22	38.89	38.89	38.89	38.89	0
2020-10-21	38.89	38.89	38.89	38.89	3,129
2020-10-20	38.89	38.89	38.89	38.89	0
2020-10-19	40.23	40.23	40.23	40.23	0
2020-10-16	40.23	40.23	40.23	40.23	0
2020-10-15	40.23	40.23	40.23	40.23	0
2020-10-14	40.23	40.23	40.23	40.23	0
2020-10-13	40.23	40.23	40.23	40.23	0
2020-10-12	40.23	40.23	40.23	40.23	270
2020-10-09	39.94	39.94	39.94	39.94	0
2020-10-08	39.94	39.94	39.94	39.94	0
2020-10-07	39.94	39.94	39.94	39.94	110
2020-10-06	40.88	40.88	40.88	40.88	40
2020-10-05	41.09	41.09	41.09	41.09	103
2020-10-02	37.36	37.36	37.36	37.36	0
2020-10-01	37.36	37.36	37.36	37.36	0
2020-09-30	37.36	37.36	37.36	37.36	0
2020-09-29	37.36	37.36	37.36	37.36	0
2020-09-28	37.36	37.36	37.36	37.36	0
2020-09-25	37.36	37.36	37.36	37.36	0
2020-09-24	37.37	37.37	37.37	37.37	0
2020-09-23	37.37	37.37	37.37	37.37	0
2020-09-22	37.37	37.37	37.37	37.37	1
2020-09-21	39.00	39.00	39.00	39.00	0
2020-09-18	39.31	39.31	39.31	39.31	46
2020-09-17	42.47	42.47	42.47	42.47	0
2020-09-16	42.47	42.47	42.47	42.47	0
2020-09-15	42.47	42.47	42.47	42.47	22
2020-09-14	41.70	41.70	41.70	41.70	10
2020-09-11	41.70	41.70	41.70	41.70	0
2020-04-03	22.85	22.85	22.85	22.85	0
2020-04-02	22.85	22.85	22.85	22.85	0
2020-04-01	26.10	26.10	26.10	26.10	0

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