Boston Scientif Share History

Boston Scientif Share Price history. The following table shows end-of-day data 0HOY historical share prices for Boston Scientif, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	72.32	72.32	72.32	72.32	2,479
2024-05-02	71.44	71.44	71.44	71.44	10,153
2024-05-01	72.62	72.62	72.62	72.62	1,416
2024-04-30	72.62	72.62	72.62	72.62	7,387
2024-04-29	73.29	73.29	73.29	73.29	13,790
2024-04-26	73.29	73.29	73.29	73.29	1,982
2024-04-25	73.70	73.70	73.70	73.70	3,243
2024-04-24	73.70	73.70	73.70	73.70	30,458
2024-04-23	68.24	68.24	68.24	68.24	10,257
2024-04-22	68.24	68.24	68.24	68.24	3,361
2024-04-19	67.49	67.49	67.49	67.49	10,832
2024-04-18	67.49	67.49	67.49	67.49	2,132
2024-04-17	67.40	67.40	67.40	67.40	3,108
2024-04-16	67.40	67.40	67.40	67.40	1,530
2024-04-15	69.33	69.33	69.33	69.33	8,592
2024-04-12	69.33	69.33	69.33	69.33	3,254
2024-04-11	68.76	68.76	68.76	68.76	1,536
2024-04-10	68.76	68.76	68.76	68.76	3,536
2024-04-09	68.62	68.62	68.62	68.62	2,602
2024-04-08	68.62	68.62	68.62	68.62	68
2024-04-05	68.62	68.62	68.62	68.62	7,771
2024-04-04	67.70	67.70	67.70	67.70	7,402
2024-04-03	67.70	67.70	67.70	67.70	9,364
2024-04-02	68.50	68.50	68.50	68.50	1,362
2024-04-01	68.50	68.50	68.50	68.50	0
2024-03-29	68.50	68.50	68.50	68.50	0
2024-03-28	68.50	68.50	68.50	68.50	3,076
2024-03-27	67.69	67.69	67.69	67.69	3,448
2024-03-26	67.76	67.76	67.76	67.76	9,294
2024-03-25	66.11	66.11	66.11	66.11	3,976
2024-03-22	66.11	66.11	66.11	66.11	4,358
2024-03-21	66.11	66.11	66.11	66.11	1,941
2024-03-20	66.11	66.11	66.11	66.11	4,065
2024-03-19	66.11	66.11	66.11	66.11	2,162
2024-03-18	66.11	66.11	66.11	66.11	3,406
2024-03-15	66.11	66.11	66.11	66.11	4,683
2024-03-14	67.00	67.00	67.00	67.00	6,918
2024-03-13	67.00	67.00	67.00	67.00	3,254
2024-03-12	67.00	67.00	67.00	67.00	13,195
2024-03-11	67.40	67.40	67.40	67.40	18,510
2024-03-08	67.40	67.40	67.40	67.40	18,148
2024-03-07	67.40	67.40	67.40	67.40	383,355
2024-03-06	67.19	67.19	67.19	67.19	2,479
2024-03-05	66.75	66.75	66.75	66.75	3,878
2024-03-04	66.75	66.75	66.75	66.75	2,460
2024-03-01	66.46	66.46	66.46	66.46	8,236
2024-02-29	66.48	66.48	66.48	66.48	1,018
2024-02-28	66.40	66.40	66.40	66.40	2,606
2024-02-27	66.40	66.40	66.40	66.40	392
2024-02-26	65.73	65.73	65.73	65.73	900,702
2024-02-23	65.73	65.73	65.73	65.73	1,717
2024-02-22	65.73	65.73	65.73	65.73	2,744
2024-02-21	65.73	65.73	65.73	65.73	12,209
2024-02-20	66.09	66.09	66.09	66.09	14,394
2024-02-19	66.42	66.42	66.42	66.42	0
2024-02-16	65.75	65.75	65.75	65.75	7,332
2024-02-15	65.75	65.75	65.75	65.75	3,270
2024-02-14	65.19	65.19	65.19	65.19	1,390
2024-02-13	65.19	65.19	65.19	65.19	1,148
2024-02-12	65.19	65.19	65.19	65.19	2,686
2024-02-09	65.19	65.19	65.19	65.19	4,033
2024-02-08	64.78	64.78	64.78	64.78	3,653
2024-02-07	64.78	64.78	64.78	64.78	14,667
2024-02-06	65.09	65.09	65.09	65.09	419
2024-02-05	65.09	65.09	65.09	65.09	1,815
2024-02-02	60.80	60.80	60.80	60.80	3,449
2024-02-01	60.80	60.80	60.80	60.80	2,946
2024-01-31	60.80	60.80	60.80	60.80	6,660
2024-01-30	60.80	60.80	60.80	60.80	3,082
2024-01-29	60.80	60.80	60.80	60.80	96
2024-01-26	60.80	60.80	60.80	60.80	1,575
2024-01-25	59.94	59.94	59.94	59.94	2,464
2024-01-24	59.94	59.94	59.94	59.94	2,773
2024-01-23	60.27	60.27	60.27	60.27	4,607
2024-01-22	60.64	60.64	60.64	60.64	1,398
2024-01-19	60.62	60.62	60.62	60.62	24,744
2024-01-18	60.62	60.62	60.62	60.62	4,462
2024-01-17	60.36	60.36	60.36	60.36	319
2024-01-16	59.94	59.94	59.94	59.94	1,352
2024-01-15	59.94	59.94	59.94	59.94	0
2024-01-12	59.63	59.63	59.63	59.63	869
2024-01-11	59.61	59.61	59.61	59.61	1,116
2024-01-10	59.25	59.25	59.25	59.25	26,357
2024-01-09	59.43	59.43	59.43	59.43	921
2024-01-08	57.81	57.81	57.81	57.81	4,527
2024-01-05	57.98	57.98	57.98	57.98	16,490
2024-01-04	57.98	57.98	57.98	57.98	3,951
2024-01-03	57.92	57.92	57.92	57.92	4,609
2024-01-02	57.92	57.92	57.92	57.92	4,901
2024-01-01	56.57	56.57	56.57	56.57	0
2023-12-29	56.57	56.57	56.57	56.57	4,309
2023-12-28	56.57	56.57	56.57	56.57	506
2023-12-27	55.81	55.81	55.81	55.81	1,476
2023-12-26	55.25	55.25	55.25	55.25	0
2023-12-25	55.25	55.25	55.25	55.25	0
2023-12-22	55.25	55.25	55.25	55.25	528
2023-12-21	55.25	55.25	55.25	55.25	945
2023-12-20	55.25	55.25	55.25	55.25	1,279
2023-12-19	55.25	55.25	55.25	55.25	376
2023-12-18	55.62	55.62	55.62	55.62	39,087
2023-12-15	55.80	55.80	55.80	55.80	4,075
2023-12-14	55.80	55.80	55.80	55.80	1,700
2023-12-13	55.80	55.80	55.80	55.80	38,087
2023-12-12	55.80	55.80	55.80	55.80	7,799
2023-12-11	55.08	55.08	55.08	55.08	4,612
2023-12-08	55.08	55.08	55.08	55.08	254
2023-12-07	55.08	55.08	55.08	55.08	139
2023-12-06	55.08	55.08	55.08	55.08	527
2023-12-05	55.08	55.08	55.08	55.08	52,688
2023-12-04	55.08	55.08	55.08	55.08	5,505
2023-12-01	55.41	55.41	55.41	55.41	118,120
2023-11-30	55.41	55.41	55.41	55.41	226
2023-11-29	54.67	54.67	54.67	54.67	221
2023-11-28	54.67	54.67	54.67	54.67	832
2023-11-27	54.14	54.14	54.14	54.14	828
2023-11-24	54.14	54.14	54.14	54.14	1,257,993
2023-11-23	54.14	54.14	54.14	54.14	0
2023-11-22	54.14	54.14	54.14	54.14	3,628
2023-11-21	54.14	54.14	54.14	54.14	566
2023-11-20	54.14	54.14	54.14	54.14	1,915
2023-11-17	53.38	53.38	53.38	53.38	2,648
2023-11-16	53.38	53.38	53.38	53.38	12,256
2023-11-15	53.38	53.38	53.38	53.38	66,006
2023-11-14	53.38	53.38	53.38	53.38	2,048
2023-11-13	51.25	51.25	51.25	51.25	2,264
2023-11-10	51.25	51.25	51.25	51.25	2,232
2023-11-09	52.02	52.02	52.02	52.02	445
2023-11-08	51.78	51.78	51.78	51.78	601
2023-11-07	51.78	51.78	51.78	51.78	1,356
2023-11-06	51.78	51.78	51.78	51.78	178,128
2023-11-03	51.78	51.78	51.78	51.78	1,100
2023-11-02	51.37	51.37	51.37	51.37	3,217
2023-11-01	51.37	51.37	51.37	51.37	1,274
2023-10-31	50.40	50.40	50.40	50.40	979
2023-10-30	50.42	50.42	50.42	50.42	284
2023-10-27	50.42	50.42	50.42	50.42	7,607
2023-10-26	50.42	50.42	50.42	50.42	2,197
2023-10-25	50.42	50.42	50.42	50.42	2,992
2023-10-24	50.42	50.42	50.42	50.42	2,680
2023-10-23	50.42	50.42	50.42	50.42	2,740
2023-10-20	50.42	50.42	50.42	50.42	1,703
2023-10-19	50.42	50.42	50.42	50.42	205,911
2023-10-18	50.42	50.42	50.42	50.42	23,395
2023-10-17	50.42	50.42	50.42	50.42	23,234
2023-10-16	50.16	50.16	50.16	50.16	2,126
2023-10-13	48.64	48.64	48.64	48.64	2,768
2023-10-12	50.30	50.30	50.30	50.30	8,024
2023-10-11	52.55	52.55	52.55	52.55	7,078
2023-10-10	52.55	52.55	52.55	52.55	1,335
2023-10-09	52.55	52.55	52.55	52.55	4,133
2023-10-06	52.55	52.55	52.55	52.55	1,123
2023-10-05	52.55	52.55	52.55	52.55	402
2023-10-04	52.55	52.55	52.55	52.55	4,722
2023-10-03	52.55	52.55	52.55	52.55	1,290
2023-10-02	52.55	52.55	52.55	52.55	329
2023-09-29	53.53	53.53	53.53	53.53	1,076
2023-09-28	53.53	53.53	53.53	53.53	133,355
2023-09-27	52.83	52.83	52.83	52.83	20,564
2023-09-26	53.48	53.48	53.48	53.48	6,533
2023-09-25	52.57	52.57	52.57	52.57	288
2023-09-22	52.57	52.57	52.57	52.57	1,759
2023-09-21	52.57	52.57	52.57	52.57	5,031
2023-09-20	52.57	52.57	52.57	52.57	6,293
2023-09-19	52.57	52.57	52.57	52.57	1,362
2023-09-18	53.90	53.90	53.90	53.90	2,326
2023-09-15	53.90	53.90	53.90	53.90	522
2023-09-14	53.90	53.90	53.90	53.90	1,831
2023-09-13	53.90	53.90	53.90	53.90	920
2023-09-12	53.90	53.90	53.90	53.90	1,514
2023-09-11	53.90	53.90	53.90	53.90	145,560
2023-09-08	53.12	53.12	53.12	53.12	558
2023-09-07	53.12	53.12	53.12	53.12	3,661
2023-09-06	53.12	53.12	53.12	53.12	6,279
2023-09-05	54.80	54.80	54.80	54.80	1,942
2023-09-04	54.80	54.80	54.80	54.80	0
2023-09-01	54.80	54.80	54.80	54.80	881
2023-08-31	54.80	54.80	54.80	54.80	2,057
2023-08-30	54.80	54.80	54.80	54.80	32,263
2023-08-29	50.58	50.58	50.58	50.58	23,778
2023-08-28	50.58	50.58	50.58	50.58	0
2023-08-25	50.58	50.58	50.58	50.58	590
2023-08-24	50.58	50.58	50.58	50.58	5,283
2023-08-23	50.44	50.44	50.44	50.44	6,368
2023-08-22	50.44	50.44	50.44	50.44	25,833
2023-08-21	51.46	51.46	51.46	51.46	91
2023-08-18	51.46	51.46	51.46	51.46	366
2023-08-17	51.46	51.46	51.46	51.46	202,051
2023-08-16	51.92	51.92	51.92	51.92	5,721
2023-08-15	51.28	51.28	51.28	51.28	2,833
2023-08-14	51.60	51.60	51.60	51.60	453
2023-08-11	50.96	50.96	50.96	50.96	1,240
2023-08-10	50.03	50.03	50.03	50.03	1,043
2023-08-09	50.03	50.03	50.03	50.03	960
2023-08-08	50.03	50.03	50.03	50.03	491,302
2023-08-07	50.92	50.92	50.92	50.92	66,763
2023-08-04	51.78	51.78	51.78	51.78	1,799
2023-08-03	51.78	51.78	51.78	51.78	587
2023-08-02	51.78	51.78	51.78	51.78	1,580
2023-08-01	51.78	51.78	51.78	51.78	1,635
2023-07-31	53.05	53.05	53.05	53.05	2,544
2023-07-28	53.05	53.05	53.05	53.05	10,029
2023-07-27	53.01	53.01	53.01	53.01	2,464
2023-07-26	53.01	53.01	53.01	53.01	1,002
2023-07-25	53.01	53.01	53.01	53.01	4,893
2023-07-24	53.01	53.01	53.01	53.01	1,217
2023-07-21	52.81	52.81	52.81	52.81	816
2023-07-20	52.81	52.81	52.81	52.81	1,494
2023-07-19	52.81	52.81	52.81	52.81	1,465
2023-07-18	52.81	52.81	52.81	52.81	485
2023-07-17	52.81	52.81	52.81	52.81	1,774
2023-07-14	52.81	52.81	52.81	52.81	5,950
2023-07-13	52.37	52.37	52.37	52.37	79,580
2023-07-12	52.79	52.79	52.79	52.79	2,927
2023-07-11	52.79	52.79	52.79	52.79	3,802
2023-07-10	52.79	52.79	52.79	52.79	97
2023-07-07	52.80	52.80	52.80	52.80	4,361
2023-07-06	52.80	52.80	52.80	52.80	2,229
2023-07-05	53.43	53.43	53.43	53.43	3,042
2023-07-04	53.43	53.43	53.43	53.43	0
2023-07-03	53.43	53.43	53.43	53.43	9,602
2023-06-30	53.55	53.55	53.55	53.55	1,212
2023-06-29	53.27	53.27	53.27	53.27	780
2023-06-28	53.27	53.27	53.27	53.27	74,671
2023-06-27	53.27	53.27	53.27	53.27	4,611
2023-06-26	53.34	53.34	53.34	53.34	655
2023-06-23	54.38	54.38	54.38	54.38	2,587
2023-06-22	54.38	54.38	54.38	54.38	292,753
2023-06-21	54.51	54.51	54.51	54.51	9,404
2023-06-20	54.51	54.51	54.51	54.51	10,783
2023-06-19	54.51	54.51	54.51	54.51	267
2023-06-16	53.60	53.60	53.60	53.60	3,195
2023-06-15	53.60	53.60	53.60	53.60	4,251
2023-06-14	53.60	53.60	53.60	53.60	79,465
2023-06-13	51.33	51.33	51.33	51.33	1,584
2023-06-12	51.33	51.33	51.33	51.33	3,917
2023-06-09	50.63	50.63	50.63	50.63	1,129
2023-06-08	50.63	50.63	50.63	50.63	803,025
2023-06-07	51.30	51.30	51.30	51.30	1,337
2023-06-06	51.30	51.30	51.30	51.30	4,063
2023-06-05	51.50	51.50	51.50	51.50	2,582
2023-06-02	50.93	50.93	50.93	50.93	4,078
2023-06-01	50.93	50.93	50.93	50.93	5,467
2023-05-31	52.56	52.56	52.56	52.56	4,794
2023-05-30	52.56	52.56	52.56	52.56	3,243
2023-05-29	52.56	52.56	52.56	52.56	0
2023-05-26	52.56	52.56	52.56	52.56	8,656
2023-05-25	52.56	52.56	52.56	52.56	79,210
2023-05-24	52.56	52.56	52.56	52.56	4,560
2023-05-23	52.56	52.56	52.56	52.56	11,356
2023-05-22	54.25	54.25	54.25	54.25	3,608
2023-05-19	53.68	53.68	53.68	53.68	628
2023-05-18	53.83	53.83	53.83	53.83	321
2023-05-17	53.91	53.91	53.91	53.91	2,267
2023-05-16	53.91	53.91	53.91	53.91	3,552
2023-05-15	54.00	54.00	54.00	54.00	6,905
2023-05-12	53.39	53.39	53.39	53.39	65,476
2023-05-11	53.44	53.44	53.44	53.44	59
2023-05-10	53.17	53.17	53.17	53.17	8,325
2023-05-09	53.28	53.28	53.28	53.28	360
2023-05-08	51.13	51.13	51.13	51.13	0
2023-05-05	51.13	51.13	51.13	51.13	40,453
2023-05-04	52.70	52.70	52.70	52.70	260
2023-05-03	52.70	52.70	52.70	52.70	895
2023-05-02	52.17	52.17	52.17	52.17	2,067
2023-05-01	52.17	52.17	52.17	52.17	0
2023-04-28	52.17	52.17	52.17	52.17	8,992
2023-04-27	51.74	51.74	51.74	51.74	1,166
2023-04-26	51.91	51.91	51.91	51.91	7,263
2023-04-25	51.91	51.91	51.91	51.91	5,541
2023-04-24	51.88	51.88	51.88	51.88	9,221
2023-04-21	51.88	51.88	51.88	51.88	6,398
2023-04-20	51.88	51.88	51.88	51.88	3,656
2023-04-19	51.88	51.88	51.88	51.88	22,227
2023-04-18	51.88	51.88	51.88	51.88	609
2023-04-17	51.88	51.88	51.88	51.88	935
2023-04-14	52.07	52.07	52.07	52.07	2,618
2023-04-13	51.22	51.22	51.22	51.22	2,248
2023-04-12	51.21	51.21	51.21	51.21	18,932
2023-04-11	48.07	48.07	48.07	48.07	46,105
2023-04-10	50.80	50.80	50.80	50.80	0
2023-04-07	50.80	50.80	50.80	50.80	0
2023-04-06	50.80	50.80	50.80	50.80	809
2023-04-05	49.70	49.70	49.70	49.70	59,632
2023-04-04	49.70	49.70	49.70	49.70	51,255
2023-04-03	50.03	50.03	50.03	50.03	215,538
2023-03-31	50.16	50.16	50.16	50.16	1,511
2023-03-30	48.93	48.93	48.93	48.93	1,816
2023-03-29	49.34	49.34	49.34	49.34	7,258
2023-03-28	48.22	48.22	48.22	48.22	2,707
2023-03-27	48.22	48.22	48.22	48.22	406
2023-03-24	47.97	47.97	47.97	47.97	898
2023-03-23	48.66	48.66	48.66	48.66	70,397
2023-03-22	48.66	48.66	48.66	48.66	406,544
2023-03-21	48.71	48.71	48.71	48.71	282,868
2023-03-20	48.45	48.45	48.45	48.45	6,458
2023-03-17	47.98	47.98	47.98	47.98	82,130
2023-03-16	47.73	47.73	47.73	47.73	3,110
2023-03-15	47.73	47.73	47.73	47.73	674,325
2023-03-14	48.25	48.25	48.25	48.25	6,346
2023-03-13	46.32	46.32	46.32	46.32	681,750
2023-03-10	46.32	46.32	46.32	46.32	674,605
2023-03-09	47.19	47.19	47.19	47.19	672,717
2023-03-08	47.77	47.77	47.77	47.77	655,982
2023-03-07	47.79	47.79	47.79	47.79	33,136
2023-03-06	47.94	47.94	47.94	47.94	1,656
2023-03-03	46.88	46.88	46.88	46.88	64,033
2023-03-02	46.88	46.88	46.88	46.88	1,207
2023-03-01	46.76	46.76	46.76	46.76	1,000
2023-02-28	47.26	47.26	47.26	47.26	3,509
2023-02-27	47.26	47.26	47.26	47.26	1,261
2023-02-24	47.26	47.26	47.26	47.26	653,761
2023-02-23	46.61	46.61	46.61	46.61	654,466
2023-02-22	46.49	46.49	46.49	46.49	3,750
2023-02-21	46.49	46.49	46.49	46.49	1,132
2023-02-20	46.49	46.49	46.49	46.49	0
2023-02-17	46.49	46.49	46.49	46.49	1,010
2023-02-16	46.49	46.49	46.49	46.49	1,457
2023-02-15	47.20	47.20	47.20	47.20	2,185
2023-02-14	47.70	47.70	47.70	47.70	710
2023-02-13	47.84	47.84	47.84	47.84	2,132
2023-02-10	47.84	47.84	47.84	47.84	4,988
2023-02-09	47.84	47.84	47.84	47.84	57,903
2023-02-08	47.77	47.77	47.77	47.77	0
2023-02-07	47.77	47.77	47.77	47.77	2,495
2023-02-06	47.47	47.47	47.47	47.47	1,275
2023-02-03	47.47	47.47	47.47	47.47	13,700
2023-02-02	47.47	47.47	47.47	47.47	236,646
2023-02-01	47.47	47.47	47.47	47.47	58,641
2023-01-31	45.81	45.81	45.81	45.81	214,704
2023-01-30	45.50	45.50	45.50	45.50	1,499
2023-01-27	46.28	46.28	46.28	46.28	4,170
2023-01-26	46.26	46.26	46.26	46.26	1,114
2023-01-25	45.80	45.80	45.80	45.80	1,854
2023-01-24	45.80	45.80	45.80	45.80	87
2023-01-23	45.79	45.79	45.79	45.79	1,414
2023-01-20	45.52	45.52	45.52	45.52	40
2023-01-19	45.09	45.09	45.09	45.09	102,400
2023-01-18	46.15	46.15	46.15	46.15	6,226
2023-01-17	46.24	46.24	46.24	46.24	19,648
2023-01-16	46.56	46.56	46.56	46.56	0
2023-01-13	46.56	46.56	46.56	46.56	13,050
2023-01-12	46.11	46.11	46.11	46.11	1,834
2023-01-11	46.11	46.11	46.11	46.11	3,070
2023-01-10	46.11	46.11	46.11	46.11	827
2023-01-09	46.28	46.28	46.28	46.28	7
2023-01-06	45.57	45.57	45.57	45.57	626
2023-01-05	46.50	46.50	46.50	46.50	90
2023-01-04	45.91	45.91	45.91	45.91	161
2023-01-03	46.48	46.48	46.48	46.48	975
2023-01-02	46.05	46.05	46.05	46.05	0
2022-12-30	46.05	46.05	46.05	46.05	18
2022-12-29	46.05	46.05	46.05	46.05	5,145
2022-12-28	46.08	46.08	46.08	46.08	1,185
2022-12-27	46.08	46.08	46.08	46.08	0
2022-12-26	46.08	46.08	46.08	46.08	0
2022-12-23	46.08	46.08	46.08	46.08	300
2022-12-22	46.08	46.08	46.08	46.08	321
2022-12-21	46.22	46.22	46.22	46.22	323
2022-12-20	45.81	45.81	45.81	45.81	523
2022-12-19	45.81	45.81	45.81	45.81	624
2022-12-16	46.85	46.85	46.85	46.85	1,805
2022-12-15	46.85	46.85	46.85	46.85	636
2022-12-14	47.23	47.23	47.23	47.23	140
2022-12-13	47.78	47.78	47.78	47.78	6,357
2022-12-12	46.06	46.06	46.06	46.06	355
2022-12-09	46.03	46.03	46.03	46.03	562
2022-12-08	46.03	46.03	46.03	46.03	10,514
2022-12-07	45.26	45.26	45.26	45.26	247
2022-12-06	46.40	46.40	46.40	46.40	20
2022-12-05	46.40	46.40	46.40	46.40	1,506
2022-12-02	44.70	44.70	44.70	44.70	16,541
2022-12-01	44.70	44.70	44.70	44.70	1,283
2022-11-30	44.70	44.70	44.70	44.70	386
2022-11-29	44.08	44.08	44.08	44.08	150
2022-11-28	44.08	44.08	44.08	44.08	17
2022-11-25	44.08	44.08	44.08	44.08	200
2022-11-24	42.94	42.94	42.94	42.94	0
2022-11-23	42.94	42.94	42.94	42.94	471
2022-11-22	42.78	42.78	42.78	42.78	29,814
2022-11-21	42.20	42.20	42.20	42.20	3,931
2022-11-18	42.20	42.20	42.20	42.20	300
2022-11-17	41.89	41.89	41.89	41.89	201
2022-11-16	41.89	41.89	41.89	41.89	353
2022-11-15	41.89	41.89	41.89	41.89	1,003
2022-11-14	41.76	41.76	41.76	41.76	740
2022-11-11	42.74	42.74	42.74	42.74	1,527
2022-11-10	42.06	42.06	42.06	42.06	0
2022-11-09	41.54	41.54	41.54	41.54	149
2022-11-08	41.54	41.54	41.54	41.54	533
2022-11-07	41.63	41.63	41.63	41.63	30
2022-11-04	41.63	41.63	41.63	41.63	155
2022-11-03	41.93	41.93	41.93	41.93	25,553
2022-11-02	42.04	42.04	42.04	42.04	58
2022-11-01	42.67	42.67	42.67	42.67	320
2022-10-31	41.79	41.79	41.79	41.79	650
2022-10-28	41.79	41.79	41.79	41.79	340
2022-10-27	41.79	41.79	41.79	41.79	56
2022-10-26	41.91	41.91	41.91	41.91	6,114
2022-10-25	40.89	40.89	40.89	40.89	101
2022-10-24	39.98	39.98	39.98	39.98	113
2022-10-21	39.98	39.98	39.98	39.98	5,751
2022-10-20	41.08	41.08	41.08	41.08	1,107
2022-10-19	41.08	41.08	41.08	41.08	1,182
2022-10-18	41.83	41.83	41.83	41.83	6,094
2022-10-17	39.56	39.56	39.56	39.56	307
2022-10-14	39.56	39.56	39.56	39.56	1,649
2022-10-13	39.56	39.56	39.56	39.56	53
2022-10-12	39.56	39.56	39.56	39.56	34,782
2022-10-11	40.00	40.00	40.00	40.00	1
2022-10-10	40.00	40.00	40.00	40.00	10
2022-10-07	40.00	40.00	40.00	40.00	750,387
2022-10-06	41.18	41.18	41.18	41.18	790
2022-10-05	40.60	40.60	40.60	40.60	180
2022-10-04	40.37	40.37	40.37	40.37	117
2022-10-03	39.72	39.72	39.72	39.72	964
2022-09-30	39.72	39.72	39.72	39.72	0
2022-09-29	38.08	38.08	38.08	38.08	302
2022-09-28	38.14	38.14	38.14	38.14	1,113
2022-09-27	38.36	38.36	38.36	38.36	42,737
2022-09-26	37.59	37.59	37.59	37.59	2
2022-09-23	40.52	40.52	40.52	40.52	51,095
2022-09-22	40.52	40.52	40.52	40.52	53,856
2022-09-21	40.52	40.52	40.52	40.52	31,821
2022-09-20	40.52	40.52	40.52	40.52	7,113
2022-09-19	41.42	41.42	41.42	41.42	0
2022-09-16	41.73	41.73	41.73	41.73	5,250
2022-09-15	42.07	42.07	42.07	42.07	980
2022-09-14	42.20	42.20	42.20	42.20	7,852
2022-09-13	43.26	43.26	43.26	43.26	0
2022-09-12	43.26	43.26	43.26	43.26	390
2022-09-09	42.93	42.93	42.93	42.93	3,682
2022-09-08	42.38	42.38	42.38	42.38	5,800
2022-09-07	40.38	40.38	40.38	40.38	50
2022-09-06	40.83	40.83	40.83	40.83	101
2022-09-05	41.25	41.25	41.25	41.25	0
2022-09-02	41.21	41.21	41.21	41.21	3,663
2022-09-01	40.43	40.43	40.43	40.43	222
2022-08-31	40.35	40.35	40.35	40.35	515
2022-08-30	40.35	40.35	40.35	40.35	319
2022-08-29	41.28	41.28	41.28	41.28	0
2022-08-26	41.28	41.28	41.28	41.28	266
2022-08-25	41.28	41.28	41.28	41.28	0
2022-08-24	41.28	41.28	41.28	41.28	1
2022-08-23	40.57	40.57	40.57	40.57	1,875
2022-08-22	41.60	41.60	41.60	41.60	9,000
2022-08-19	42.75	42.75	42.75	42.75	198
2022-08-18	42.75	42.75	42.75	42.75	5,239
2022-08-17	42.17	42.17	42.17	42.17	358
2022-08-16	42.34	42.34	42.34	42.34	86
2022-08-15	42.34	42.34	42.34	42.34	172
2022-08-12	40.87	40.87	40.87	40.87	87
2022-08-11	40.87	40.87	40.87	40.87	370
2022-08-10	40.87	40.87	40.87	40.87	0
2022-08-09	40.87	40.87	40.87	40.87	104
2022-08-08	41.36	41.36	41.36	41.36	1,311
2022-08-05	41.36	41.36	41.36	41.36	826
2022-08-04	41.43	41.43	41.43	41.43	433
2022-08-03	41.43	41.43	41.43	41.43	0
2022-08-02	41.34	41.34	41.34	41.34	401
2022-08-01	41.34	41.34	41.34	41.34	0
2022-07-29	41.34	41.34	41.34	41.34	115
2022-07-28	40.38	40.38	40.38	40.38	260
2022-07-27	40.33	40.33	40.33	40.33	1,467
2022-07-26	37.58	37.58	37.58	37.58	397
2022-07-25	37.58	37.58	37.58	37.58	15
2022-07-22	37.58	37.58	37.58	37.58	70
2022-07-21	37.58	37.58	37.58	37.58	997
2022-07-20	37.39	37.39	37.39	37.39	200
2022-07-19	37.39	37.39	37.39	37.39	637
2022-07-18	37.37	37.37	37.37	37.37	39
2022-07-15	37.28	37.28	37.28	37.28	10,137
2022-07-14	37.32	37.32	37.32	37.32	2,604
2022-07-13	37.32	37.32	37.32	37.32	2,426
2022-07-12	37.32	37.32	37.32	37.32	4,000
2022-07-11	37.32	37.32	37.32	37.32	20,001
2022-07-08	37.75	37.75	37.75	37.75	576
2022-07-07	37.59	37.59	37.59	37.59	798
2022-07-06	37.71	37.71	37.71	37.71	0
2022-07-05	37.21	37.21	37.21	37.21	207
2022-07-04	37.21	37.21	37.21	37.21	0
2022-07-01	37.21	37.21	37.21	37.21	618
2022-06-30	37.21	37.21	37.21	37.21	2,272
2022-06-29	37.54	37.54	37.54	37.54	435
2022-06-28	38.10	38.10	38.10	38.10	100
2022-06-27	38.10	38.10	38.10	38.10	100
2022-06-24	37.03	37.03	37.03	37.03	118
2022-06-23	37.03	37.03	37.03	37.03	200,987
2022-06-22	37.04	37.04	37.04	37.04	1,556
2022-06-21	36.23	36.23	36.23	36.23	1,671
2022-06-20	36.23	36.23	36.23	36.23	0
2022-06-17	36.23	36.23	36.23	36.23	977
2022-06-16	35.33	35.33	35.33	35.33	834
2022-06-15	36.42	36.42	36.42	36.42	4,219
2022-06-14	36.42	36.42	36.42	36.42	890
2022-06-13	36.53	36.53	36.53	36.53	427
2022-06-10	37.38	37.38	37.38	37.38	1,247
2022-06-09	39.51	39.51	39.51	39.51	2,000
2022-06-08	39.51	39.51	39.51	39.51	106
2022-06-07	39.38	39.38	39.38	39.38	59
2022-06-06	41.05	41.05	41.05	41.05	0
2022-06-03	41.05	41.05	41.05	41.05	0
2022-06-02	41.05	41.05	41.05	41.05	0
2022-06-01	41.05	41.05	41.05	41.05	0
2022-05-31	40.92	40.92	40.92	40.92	5,083
2022-05-30	39.78	39.78	39.78	39.78	0
2022-05-27	39.78	39.78	39.78	39.78	570
2022-05-26	39.78	39.78	39.78	39.78	12
2022-05-25	39.78	39.78	39.78	39.78	1,700
2022-05-24	39.77	39.77	39.77	39.77	3,568
2022-05-23	38.61	38.61	38.61	38.61	0
2022-05-20	38.61	38.61	38.61	38.61	2,200
2022-05-19	41.32	41.32	41.32	41.32	300
2022-05-18	41.32	41.32	41.32	41.32	17
2022-05-17	40.06	40.06	40.06	40.06	102
2022-05-16	38.79	38.79	38.79	38.79	20
2022-05-13	38.79	38.79	38.79	38.79	392
2022-05-12	38.56	38.56	38.56	38.56	460
2022-05-11	39.35	39.35	39.35	39.35	10,817
2022-05-10	38.60	38.60	38.60	38.60	783
2022-05-09	41.84	41.84	41.84	41.84	897
2022-05-06	41.84	41.84	41.84	41.84	1,391
2022-05-05	41.11	41.11	41.11	41.11	70
2022-05-04	41.11	41.11	41.11	41.11	111
2022-05-03	41.11	41.11	41.11	41.11	45
2022-05-02	42.53	42.53	42.53	42.53	0
2022-04-29	42.53	42.53	42.53	42.53	796
2022-04-28	42.52	42.52	42.52	42.52	2,508
2022-04-27	43.82	43.82	43.82	43.82	222,501
2022-04-26	43.62	43.62	43.62	43.62	386
2022-04-25	44.24	44.24	44.24	44.24	607
2022-04-22	45.57	45.57	45.57	45.57	541
2022-04-21	45.57	45.57	45.57	45.57	213
2022-04-20	45.57	45.57	45.57	45.57	664
2022-04-19	45.57	45.57	45.57	45.57	2,141
2022-04-18	44.25	44.25	44.25	44.25	0
2022-04-15	44.25	44.25	44.25	44.25	0
2022-04-14	44.25	44.25	44.25	44.25	141
2022-04-13	43.70	43.70	43.70	43.70	146
2022-04-12	44.22	44.22	44.22	44.22	167
2022-04-11	44.84	44.84	44.84	44.84	28,050
2022-04-08	45.10	45.10	45.10	45.10	295
2022-04-07	44.78	44.78	44.78	44.78	300
2022-04-06	44.35	44.35	44.35	44.35	275,791
2022-04-05	44.80	44.80	44.80	44.80	0
2022-04-04	44.80	44.80	44.80	44.80	702
2022-04-01	44.29	44.29	44.29	44.29	0
2022-03-31	44.70	44.70	44.70	44.70	100
2022-03-30	44.95	44.95	44.95	44.95	0
2022-03-29	44.95	44.95	44.95	44.95	537
2022-03-28	44.17	44.17	44.17	44.17	831
2022-03-25	43.24	43.24	43.24	43.24	6,425
2022-03-24	42.74	42.74	42.74	42.74	1,489
2022-03-23	43.21	43.21	43.21	43.21	8,020
2022-03-22	44.05	44.05	44.05	44.05	163
2022-03-21	44.22	44.22	44.22	44.22	42
2022-03-18	44.21	44.21	44.21	44.21	202
2022-03-17	43.70	43.70	43.70	43.70	450
2022-03-16	43.70	43.70	43.70	43.70	4,565
2022-03-15	42.55	42.55	42.55	42.55	138
2022-03-14	42.09	42.09	42.09	42.09	0
2022-03-11	42.09	42.09	42.09	42.09	49,015
2022-03-10	41.93	41.93	41.93	41.93	45
2022-03-09	41.31	41.31	41.31	41.31	686
2022-03-08	41.21	41.21	41.21	41.21	1,379
2022-03-07	43.46	43.46	43.46	43.46	630
2022-03-04	43.76	43.76	43.76	43.76	37
2022-03-03	43.36	43.36	43.36	43.36	38
2022-03-02	43.36	43.36	43.36	43.36	1,211
2022-03-01	44.49	44.49	44.49	44.49	1,250
2022-02-28	44.49	44.49	44.49	44.49	1,375
2022-02-25	44.49	44.49	44.49	44.49	4,607
2022-02-24	43.75	43.75	43.75	43.75	174,221
2022-02-23	42.98	42.98	42.98	42.98	28,751
2022-02-22	43.04	43.04	43.04	43.04	476
2022-02-21	42.88	42.88	42.88	42.88	0
2022-02-18	43.48	43.48	43.48	43.48	20
2022-02-17	43.38	43.38	43.38	43.38	7,315
2022-02-16	43.38	43.38	43.38	43.38	60
2022-02-15	43.10	43.10	43.10	43.10	60
2022-02-14	43.10	43.10	43.10	43.10	1,068
2022-02-11	43.72	43.72	43.72	43.72	0
2022-02-10	43.91	43.91	43.91	43.91	765
2022-02-09	44.16	44.16	44.16	44.16	145
2022-02-08	43.29	43.29	43.29	43.29	134
2022-02-07	43.29	43.29	43.29	43.29	304
2022-02-04	41.53	41.53	41.53	41.53	600
2022-02-03	41.53	41.53	41.53	41.53	1,158
2022-02-02	41.09	41.09	41.09	41.09	2,722
2022-02-01	42.99	42.99	42.99	42.99	0
2022-01-31	42.99	42.99	42.99	42.99	246
2022-01-28	43.73	43.73	43.73	43.73	911
2022-01-27	43.73	43.73	43.73	43.73	1,450
2022-01-26	44.18	44.18	44.18	44.18	16,782
2022-01-25	44.18	44.18	44.18	44.18	60
2022-01-24	44.18	44.18	44.18	44.18	505
2022-01-21	44.18	44.18	44.18	44.18	1,150
2022-01-20	44.18	44.18	44.18	44.18	1,040
2022-01-19	44.18	44.18	44.18	44.18	937
2022-01-18	44.48	44.48	44.48	44.48	330
2022-01-17	44.86	44.86	44.86	44.86	0
2022-01-14	44.31	44.31	44.31	44.31	184
2022-01-13	44.30	44.30	44.30	44.30	1,115
2022-01-12	43.40	43.40	43.40	43.40	20
2022-01-11	42.77	42.77	42.77	42.77	335
2022-01-10	41.57	41.57	41.57	41.57	570
2022-01-07	42.26	42.26	42.26	42.26	60
2022-01-06	42.26	42.26	42.26	42.26	60
2022-01-05	42.26	42.26	42.26	42.26	600
2022-01-04	42.26	42.26	42.26	42.26	0
2022-01-03	43.14	43.14	43.14	43.14	0
2021-12-31	43.14	43.14	43.14	43.14	120
2021-12-30	43.14	43.14	43.14	43.14	38
2021-12-29	42.88	42.88	42.88	42.88	0
2021-12-28	42.72	42.72	42.72	42.72	0
2021-12-27	42.72	42.72	42.72	42.72	0
2021-12-24	42.72	42.72	42.72	42.72	187,865
2021-12-23	42.19	42.19	42.19	42.19	161
2021-12-22	41.11	41.11	41.11	41.11	114
2021-12-21	39.45	39.45	39.45	39.45	209
2021-12-20	39.45	39.45	39.45	39.45	579
2021-12-17	40.53	40.53	40.53	40.53	161
2021-12-16	40.24	40.24	40.24	40.24	128
2021-12-15	40.53	40.53	40.53	40.53	518
2021-12-14	41.00	41.00	41.00	41.00	55
2021-12-13	41.59	41.59	41.59	41.59	50
2021-12-10	41.59	41.59	41.59	41.59	38
2021-12-09	41.59	41.59	41.59	41.59	138
2021-12-08	41.79	41.79	41.79	41.79	196
2021-12-07	39.52	39.52	39.52	39.52	2,821
2021-12-06	39.52	39.52	39.52	39.52	0
2021-12-03	39.52	39.52	39.52	39.52	343
2021-12-02	38.27	38.27	38.27	38.27	735
2021-12-01	38.83	38.83	38.83	38.83	201
2021-11-30	38.69	38.69	38.69	38.69	82
2021-11-29	38.65	38.65	38.65	38.65	660
2021-11-26	40.70	40.70	40.70	40.70	259
2021-11-25	40.70	40.70	40.70	40.70	0
2021-11-24	40.47	40.47	40.47	40.47	173
2021-11-23	40.96	40.96	40.96	40.96	164
2021-11-22	40.96	40.96	40.96	40.96	181
2021-11-19	42.04	42.04	42.04	42.04	461
2021-11-18	42.04	42.04	42.04	42.04	309
2021-11-17	42.04	42.04	42.04	42.04	278,650
2021-11-16	42.04	42.04	42.04	42.04	100,060
2021-11-15	42.04	42.04	42.04	42.04	554
2021-11-12	42.04	42.04	42.04	42.04	778
2021-11-11	42.04	42.04	42.04	42.04	928
2021-11-10	42.99	42.99	42.99	42.99	163
2021-11-09	43.41	43.41	43.41	43.41	0
2021-11-08	43.41	43.41	43.41	43.41	222
2021-11-05	42.29	42.29	42.29	42.29	402
2021-11-04	42.29	42.29	42.29	42.29	64
2021-11-03	42.29	42.29	42.29	42.29	35,484
2021-11-02	42.80	42.80	42.80	42.80	83
2021-11-01	42.72	42.72	42.72	42.72	130
2021-10-29	42.72	42.72	42.72	42.72	481
2021-10-28	45.43	45.43	45.43	45.43	39
2021-10-27	44.65	44.65	44.65	44.65	1,912
2021-10-26	44.65	44.65	44.65	44.65	853
2021-10-25	44.92	44.92	44.92	44.92	738
2021-10-22	42.78	42.78	42.78	42.78	0
2021-10-21	42.78	42.78	42.78	42.78	1,576
2021-10-20	42.78	42.78	42.78	42.78	28,753
2021-10-19	42.78	42.78	42.78	42.78	607
2021-10-18	42.78	42.78	42.78	42.78	2,963
2021-10-15	42.06	42.06	42.06	42.06	231
2021-10-14	42.06	42.06	42.06	42.06	292
2021-10-13	42.06	42.06	42.06	42.06	1,640
2021-10-12	42.91	42.91	42.91	42.91	0
2021-10-11	42.91	42.91	42.91	42.91	234
2021-10-08	43.69	43.69	43.69	43.69	232
2021-10-07	44.08	44.08	44.08	44.08	219
2021-10-06	42.69	42.69	42.69	42.69	683
2021-10-05	42.69	42.69	42.69	42.69	64
2021-10-04	43.90	43.90	43.90	43.90	1,413
2021-10-01	43.90	43.90	43.90	43.90	1
2021-09-30	43.90	43.90	43.90	43.90	130
2021-09-29	44.22	44.22	44.22	44.22	120
2021-09-28	44.22	44.22	44.22	44.22	171
2021-09-27	45.00	45.00	45.00	45.00	0
2021-09-24	45.00	45.00	45.00	45.00	11
2021-09-23	43.88	43.88	43.88	43.88	2,077
2021-09-22	43.88	43.88	43.88	43.88	310
2021-09-21	43.88	43.88	43.88	43.88	100
2021-09-20	43.88	43.88	43.88	43.88	804
2021-09-17	44.16	44.16	44.16	44.16	184
2021-09-16	45.01	45.01	45.01	45.01	367
2021-09-15	44.21	44.21	44.21	44.21	189
2021-09-14	44.21	44.21	44.21	44.21	71
2021-09-13	44.31	44.31	44.31	44.31	32,337
2021-09-10	45.56	45.56	45.56	45.56	1,605
2021-09-09	44.77	44.77	44.77	44.77	100
2021-09-08	44.77	44.77	44.77	44.77	60
2021-09-07	44.77	44.77	44.77	44.77	552
2021-09-06	44.77	44.77	44.77	44.77	0
2021-09-03	44.67	44.67	44.67	44.67	1,018
2021-09-02	45.56	45.56	45.56	45.56	415
2021-09-01	45.31	45.31	45.31	45.31	7,835
2021-08-31	44.71	44.71	44.71	44.71	855
2021-08-30	44.82	44.82	44.82	44.82	0
2021-08-27	44.82	44.82	44.82	44.82	1,001
2021-08-26	44.82	44.82	44.82	44.82	4,611
2021-08-25	44.82	44.82	44.82	44.82	309
2021-08-24	44.04	44.04	44.04	44.04	793
2021-08-23	44.04	44.04	44.04	44.04	707
2021-08-20	44.00	44.00	44.00	44.00	2,247
2021-08-19	44.20	44.20	44.20	44.20	186
2021-08-18	44.51	44.51	44.51	44.51	755
2021-08-17	45.45	45.45	45.45	45.45	1,617
2021-08-16	44.27	44.27	44.27	44.27	40
2021-08-13	43.97	43.97	43.97	43.97	23,128
2021-08-12	44.14	44.14	44.14	44.14	708
2021-08-11	43.16	43.16	43.16	43.16	101
2021-08-10	42.22	42.22	42.22	42.22	116,903
2021-08-09	44.77	44.77	44.77	44.77	12
2021-08-06	44.77	44.77	44.77	44.77	12
2021-08-05	44.77	44.77	44.77	44.77	900
2021-08-04	44.77	44.77	44.77	44.77	1,352
2021-08-03	45.88	45.88	45.88	45.88	319,933
2021-08-02	45.60	45.60	45.60	45.60	272
2021-07-30	45.37	45.37	45.37	45.37	233
2021-07-29	45.56	45.56	45.56	45.56	600
2021-07-28	45.56	45.56	45.56	45.56	193,799
2021-07-27	44.85	44.85	44.85	44.85	1,273
2021-07-26	43.49	43.49	43.49	43.49	322
2021-07-23	43.37	43.37	43.37	43.37	267,674
2021-07-22	43.37	43.37	43.37	43.37	339
2021-07-21	42.57	42.57	42.57	42.57	1,000
2021-07-20	42.57	42.57	42.57	42.57	242
2021-07-19	41.62	41.62	41.62	41.62	5,525
2021-07-16	42.29	42.29	42.29	42.29	118
2021-07-15	41.84	41.84	41.84	41.84	4,845
2021-07-14	43.59	43.59	43.59	43.59	0
2021-07-13	43.59	43.59	43.59	43.59	1,062
2021-07-12	43.70	43.70	43.70	43.70	100
2021-07-09	43.70	43.70	43.70	43.70	207
2021-07-08	43.70	43.70	43.70	43.70	201,486
2021-07-07	43.70	43.70	43.70	43.70	112
2021-07-06	43.92	43.92	43.92	43.92	440
2021-07-05	43.92	43.92	43.92	43.92	0
2021-07-02	42.89	42.89	42.89	42.89	919
2021-07-01	42.89	42.89	42.89	42.89	710
2021-06-30	42.89	42.89	42.89	42.89	279
2021-06-29	43.53	43.53	43.53	43.53	216
2021-06-28	43.48	43.48	43.48	43.48	531
2021-06-25	44.17	44.17	44.17	44.17	402
2021-06-24	43.64	43.64	43.64	43.64	4,230
2021-06-23	43.64	43.64	43.64	43.64	3,763
2021-06-22	43.53	43.53	43.53	43.53	282
2021-06-21	43.02	43.02	43.02	43.02	152
2021-06-18	42.94	42.94	42.94	42.94	4,671
2021-06-17	43.14	43.14	43.14	43.14	449
2021-06-16	42.67	42.67	42.67	42.67	245
2021-06-15	42.73	42.73	42.73	42.73	10
2021-06-14	42.67	42.67	42.67	42.67	176
2021-06-11	42.52	42.52	42.52	42.52	1,921
2021-06-10	42.53	42.53	42.53	42.53	408
2021-06-09	42.26	42.26	42.26	42.26	1,321
2021-06-08	42.28	42.28	42.28	42.28	4,680
2021-06-07	42.74	42.74	42.74	42.74	613
2021-06-04	42.74	42.74	42.74	42.74	3,684
2021-06-03	42.74	42.74	42.74	42.74	124
2021-06-02	42.74	42.74	42.74	42.74	242
2021-06-01	42.81	42.81	42.81	42.81	2,405
2021-05-28	42.81	42.81	42.81	42.81	44
2021-05-27	43.11	43.11	43.11	43.11	20
2021-05-26	43.11	43.11	43.11	43.11	3,087
2021-05-25	43.11	43.11	43.11	43.11	2,144
2021-05-24	42.59	42.59	42.59	42.59	38,385
2021-05-21	42.59	42.59	42.59	42.59	501
2021-05-20	41.61	41.61	41.61	41.61	1,526
2021-05-19	41.21	41.21	41.21	41.21	996
2021-05-18	41.73	41.73	41.73	41.73	4,958
2021-05-17	41.36	41.36	41.36	41.36	238
2021-05-14	43.08	43.08	43.08	43.08	1
2021-05-13	43.08	43.08	43.08	43.08	6,995
2021-05-12	43.08	43.08	43.08	43.08	1,355
2021-05-11	43.08	43.08	43.08	43.08	111
2021-05-10	43.07	43.07	43.07	43.07	885
2021-05-07	43.59	43.59	43.59	43.59	227
2021-05-06	43.33	43.33	43.33	43.33	224
2021-05-05	43.33	43.33	43.33	43.33	0
2021-05-04	43.35	43.35	43.35	43.35	51
2021-04-30	44.40	44.40	44.40	44.40	500
2021-04-29	44.40	44.40	44.40	44.40	13,506
2021-04-28	44.40	44.40	44.40	44.40	4,863
2021-04-27	42.00	42.00	42.00	42.00	1,184
2021-04-26	42.78	42.78	42.78	42.78	14,818
2021-04-23	42.83	42.83	42.83	42.83	2,000
2021-04-22	42.69	42.69	42.69	42.69	12,176
2021-04-21	41.13	41.13	41.13	41.13	166
2021-04-20	41.30	41.30	41.30	41.30	2,142
2021-04-19	40.20	40.20	40.20	40.20	97
2021-04-16	40.69	40.69	40.69	40.69	2,365
2021-04-15	39.41	39.41	39.41	39.41	578
2021-04-14	39.41	39.41	39.41	39.41	66
2021-04-13	39.36	39.36	39.36	39.36	136
2021-04-12	39.15	39.15	39.15	39.15	201
2021-04-09	38.89	38.89	38.89	38.89	38
2021-04-08	38.96	38.96	38.96	38.96	504
2021-04-07	39.16	39.16	39.16	39.16	280
2021-04-06	39.30	39.30	39.30	39.30	273
2021-04-01	38.72	38.72	38.72	38.72	1,722
2021-03-31	38.72	38.72	38.72	38.72	1,423
2021-03-30	38.69	38.69	38.69	38.69	102
2021-03-29	38.22	38.22	38.22	38.22	250
2021-03-26	37.67	37.67	37.67	37.67	861
2021-03-25	37.32	37.32	37.32	37.32	273
2021-03-24	37.81	37.81	37.81	37.81	860
2021-03-23	37.93	37.93	37.93	37.93	128
2021-03-22	38.38	38.38	38.38	38.38	3,983
2021-03-19	38.22	38.22	38.22	38.22	662
2021-03-18	38.80	38.80	38.80	38.80	80
2021-03-17	38.80	38.80	38.80	38.80	8,340
2021-03-16	38.80	38.80	38.80	38.80	166
2021-03-15	38.85	38.85	38.85	38.85	0
2021-03-12	38.85	38.85	38.85	38.85	19
2021-03-11	39.40	39.40	39.40	39.40	33,129
2021-03-10	39.86	39.86	39.86	39.86	74
2021-03-09	39.86	39.86	39.86	39.86	2,530
2021-03-08	39.41	39.41	39.41	39.41	774
2021-03-05	38.90	38.90	38.90	38.90	2,839
2021-03-04	38.53	38.53	38.53	38.53	533
2021-03-03	38.74	38.74	38.74	38.74	47,803
2021-03-02	38.55	38.55	38.55	38.55	205
2021-03-01	38.86	38.86	38.86	38.86	1,149
2021-02-26	39.00	39.00	39.00	39.00	225
2021-02-25	39.73	39.73	39.73	39.73	1,979
2021-02-24	39.25	39.25	39.25	39.25	383,276
2021-02-23	39.46	39.46	39.46	39.46	1,823
2021-02-22	38.02	38.02	38.02	38.02	3,077
2021-02-19	37.55	37.55	37.55	37.55	372
2021-02-18	36.77	36.77	36.77	36.77	413
2021-02-17	37.62	37.62	37.62	37.62	804
2021-02-16	37.75	37.75	37.75	37.75	2,603
2021-02-15	38.38	38.38	38.38	38.38	0
2021-02-12	38.57	38.57	38.57	38.57	1,647
2021-02-11	39.00	39.00	39.00	39.00	2,400
2021-02-10	39.00	39.00	39.00	39.00	670
2021-02-09	39.29	39.29	39.29	39.29	453
2021-02-08	39.34	39.34	39.34	39.34	761
2021-02-05	38.66	38.66	38.66	38.66	281
2021-02-04	38.66	38.66	38.66	38.66	6,419
2021-02-03	37.18	37.18	37.18	37.18	957
2021-02-02	36.77	36.77	36.77	36.77	1,045
2021-02-01	35.54	35.54	35.54	35.54	1,395
2021-01-29	35.78	35.78	35.78	35.78	125
2021-01-28	36.38	36.38	36.38	36.38	473
2021-01-27	36.03	36.03	36.03	36.03	828
2021-01-26	36.42	36.42	36.42	36.42	4,121
2021-01-25	36.71	36.71	36.71	36.71	203
2021-01-22	37.63	37.63	37.63	37.63	110
2021-01-21	37.00	37.00	37.00	37.00	3,449
2021-01-20	36.38	36.38	36.38	36.38	185
2021-01-19	36.41	36.41	36.41	36.41	14,270
2021-01-18	36.64	36.64	36.64	36.64	0
2021-01-15	36.64	36.64	36.64	36.64	1,349
2021-01-14	36.04	36.04	36.04	36.04	325
2021-01-13	35.26	35.26	35.26	35.26	675
2021-01-12	36.49	36.49	36.49	36.49	3,260
2021-01-11	36.49	36.49	36.49	36.49	1,742
2021-01-08	36.85	36.85	36.85	36.85	1,586
2021-01-07	36.85	36.85	36.85	36.85	548
2021-01-06	36.42	36.42	36.42	36.42	175
2021-01-05	35.46	35.46	35.46	35.46	96
2021-01-04	36.02	36.02	36.02	36.02	2,497
2020-12-31	35.44	35.44	35.44	35.44	0
2020-12-30	35.44	35.44	35.44	35.44	47
2020-12-29	35.35	35.35	35.35	35.35	1,493
2020-12-24	34.82	34.82	34.82	34.82	0
2020-12-23	34.69	34.69	34.69	34.69	1,483
2020-12-22	35.08	35.08	35.08	35.08	1,388
2020-12-21	34.55	34.55	34.55	34.55	109
2020-12-18	35.74	35.74	35.74	35.74	137
2020-12-17	34.97	34.97	34.97	34.97	2,829
2020-12-16	35.43	35.43	35.43	35.43	375
2020-12-15	34.55	34.55	34.55	34.55	542
2020-12-14	33.94	33.94	33.94	33.94	1,456
2020-12-11	33.78	33.78	33.78	33.78	5,807
2020-12-10	34.43	34.43	34.43	34.43	6,219
2020-12-09	33.75	33.75	33.75	33.75	609
2020-12-08	33.73	33.73	33.73	33.73	2,980
2020-12-07	34.18	34.18	34.18	34.18	14,729
2020-12-04	34.12	34.12	34.12	34.12	4,557
2020-12-03	33.59	33.59	33.59	33.59	419
2020-12-02	33.73	33.73	33.73	33.73	2,126
2020-12-01	33.52	33.52	33.52	33.52	1,439
2020-11-30	33.17	33.17	33.17	33.17	32,833
2020-11-27	33.54	33.54	33.54	33.54	4,975
2020-11-26	33.60	33.60	33.60	33.60	0
2020-11-25	33.56	33.56	33.56	33.56	822
2020-11-24	33.89	33.89	33.89	33.89	810
2020-11-23	33.45	33.45	33.45	33.45	140
2020-11-20	34.00	34.00	34.00	34.00	1,989
2020-11-19	34.17	34.17	34.17	34.17	5,421
2020-11-18	34.75	34.75	34.75	34.75	1,747
2020-11-17	34.70	34.70	34.70	34.70	18,033
2020-11-16	38.05	38.05	38.05	38.05	149
2020-11-13	36.88	36.88	36.88	36.88	964
2020-11-12	37.45	37.45	37.45	37.45	25
2020-11-11	37.85	37.85	37.85	37.85	400
2020-11-10	37.85	37.85	37.85	37.85	34
2020-11-09	38.79	38.79	38.79	38.79	3,627
2020-11-06	35.45	35.45	35.45	35.45	1,392
2020-11-05	35.02	35.02	35.02	35.02	587
2020-11-04	35.25	35.25	35.25	35.25	15
2020-11-03	34.87	34.87	34.87	34.87	9
2020-11-02	34.05	34.05	34.05	34.05	2,773
2020-10-30	34.33	34.33	34.33	34.33	1,529
2020-10-29	33.25	33.25	33.25	33.25	2,930
2020-10-28	34.86	34.86	34.86	34.86	287
2020-10-27	36.20	36.20	36.20	36.20	137
2020-10-26	36.86	36.86	36.86	36.86	10
2020-10-23	37.00	37.00	37.00	37.00	60
2020-10-22	37.46	37.46	37.46	37.46	0
2020-10-21	37.46	37.46	37.46	37.46	246
2020-10-20	37.86	37.86	37.86	37.86	167
2020-10-19	38.84	38.84	38.84	38.84	0
2020-10-16	38.84	38.84	38.84	38.84	1,500
2020-10-15	40.61	40.61	40.61	40.61	97
2020-10-14	40.91	40.91	40.91	40.91	0
2020-10-13	41.23	41.23	41.23	41.23	487
2020-10-12	40.84	40.84	40.84	40.84	800
2020-10-09	40.84	40.84	40.84	40.84	80
2020-10-08	40.42	40.42	40.42	40.42	0
2020-10-07	40.19	40.19	40.19	40.19	202
2020-10-06	39.85	39.85	39.85	39.85	209
2020-10-05	39.02	39.02	39.02	39.02	107
2020-10-02	38.03	38.03	38.03	38.03	318
2020-10-01	37.74	37.74	37.74	37.74	600
2020-09-30	37.74	37.74	37.74	37.74	1,600
2020-09-29	37.74	37.74	37.74	37.74	0
2020-09-28	37.74	37.74	37.74	37.74	2,049
2020-09-25	37.23	37.23	37.23	37.23	0
2020-09-24	37.27	37.27	37.27	37.27	33
2020-09-23	38.20	38.20	38.20	38.20	1
2020-09-22	38.41	38.41	38.41	38.41	84
2020-09-21	38.44	38.44	38.44	38.44	670
2020-09-18	39.47	39.47	39.47	39.47	2,085
2020-09-17	40.19	40.19	40.19	40.19	0
2020-09-16	40.49	40.49	40.49	40.49	1,950
2020-09-15	41.37	41.37	41.37	41.37	704
2020-09-14	40.84	40.84	40.84	40.84	286
2020-09-11	40.66	40.66	40.66	40.66	250
2020-04-03	29.93	29.93	29.93	29.93	0
2020-04-02	29.93	29.93	29.93	29.93	101
2020-04-01	31.64	31.64	31.64	31.64	396

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