Cms Energy Ord Share History

Cms Energy Ord Share Price history. The following table shows end-of-day data 0HR4 historical share prices for Cms Energy 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.

0HR4.L
Share Price 0HR4.L
Charts 0HR4.L
Trades 0HR4.L
History Compare
0HR4.L 0HR4.L
Share News 0HR4.L
RNS 0HR4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	60.60	60.60	60.60	60.60	341
2024-05-02	60.96	60.96	60.96	60.96	10
2024-05-01	60.66	60.66	60.66	60.66	2,273
2024-04-30	60.66	60.66	60.66	60.66	34
2024-04-29	59.81	59.81	59.81	59.81	4
2024-04-26	59.43	59.43	59.43	59.43	266
2024-04-25	59.33	59.33	59.33	59.33	485
2024-04-24	59.67	59.67	59.67	59.67	19
2024-04-23	60.10	60.10	60.10	60.10	35
2024-04-22	60.10	60.10	60.10	60.10	270
2024-04-19	58.24	58.24	58.24	58.24	1,247
2024-04-18	57.77	57.77	57.77	57.77	212
2024-04-17	56.94	56.94	56.94	56.94	543
2024-04-16	56.48	56.48	56.48	56.48	617
2024-04-15	57.61	57.61	57.61	57.61	94
2024-04-12	58.93	58.93	58.93	58.93	1,605
2024-04-11	57.66	57.66	57.66	57.66	2
2024-04-10	58.31	58.31	58.31	58.31	202
2024-04-09	58.67	58.67	58.67	58.67	1,410
2024-04-08	58.34	58.34	58.34	58.34	60
2024-04-05	58.34	58.34	58.34	58.34	216
2024-04-04	58.34	58.34	58.34	58.34	1,120
2024-04-03	59.23	59.23	59.23	59.23	38
2024-04-02	59.23	59.23	59.23	59.23	950
2024-04-01	59.23	59.23	59.23	59.23	0
2024-03-29	59.23	59.23	59.23	59.23	0
2024-03-28	59.23	59.23	59.23	59.23	335
2024-03-27	59.23	59.23	59.23	59.23	822
2024-03-26	58.19	58.19	58.19	58.19	1,226
2024-03-25	58.06	58.06	58.06	58.06	140
2024-03-22	59.46	59.46	59.46	59.46	578
2024-03-21	59.88	59.88	59.88	59.88	1,173
2024-03-20	58.02	58.02	58.02	58.02	28
2024-03-19	58.02	58.02	58.02	58.02	63
2024-03-18	58.02	58.02	58.02	58.02	775
2024-03-15	59.25	59.25	59.25	59.25	2,580
2024-03-14	59.25	59.25	59.25	59.25	43,265
2024-03-13	59.25	59.25	59.25	59.25	73
2024-03-12	59.25	59.25	59.25	59.25	2,628
2024-03-11	59.25	59.25	59.25	59.25	143
2024-03-08	59.25	59.25	59.25	59.25	285
2024-03-07	60.02	60.02	60.02	60.02	660
2024-03-06	57.45	57.45	57.45	57.45	104
2024-03-05	57.45	57.45	57.45	57.45	546
2024-03-04	57.45	57.45	57.45	57.45	247
2024-03-01	57.24	57.24	57.24	57.24	9
2024-02-29	57.24	57.24	57.24	57.24	28
2024-02-28	56.80	56.80	56.80	56.80	380
2024-02-27	56.80	56.80	56.80	56.80	1,131
2024-02-26	57.29	57.29	57.29	57.29	150
2024-02-23	57.29	57.29	57.29	57.29	320
2024-02-22	57.29	57.29	57.29	57.29	162
2024-02-21	57.29	57.29	57.29	57.29	305
2024-02-20	57.29	57.29	57.29	57.29	511
2024-02-19	57.29	57.29	57.29	57.29	0
2024-02-16	57.29	57.29	57.29	57.29	161
2024-02-15	57.29	57.29	57.29	57.29	34
2024-02-14	55.33	55.33	55.33	55.33	181
2024-02-13	55.33	55.33	55.33	55.33	665
2024-02-12	55.33	55.33	55.33	55.33	498
2024-02-09	55.33	55.33	55.33	55.33	1,038
2024-02-08	55.95	55.95	55.95	55.95	1,033
2024-02-07	55.95	55.95	55.95	55.95	157
2024-02-06	58.49	58.49	58.49	58.49	530
2024-02-05	58.49	58.49	58.49	58.49	1,813
2024-02-02	58.49	58.49	58.49	58.49	311
2024-02-01	57.42	57.42	57.42	57.42	126
2024-01-31	57.42	57.42	57.42	57.42	5
2024-01-30	57.42	57.42	57.42	57.42	6
2024-01-29	55.78	55.78	55.78	55.78	280
2024-01-26	55.78	55.78	55.78	55.78	0
2024-01-25	55.78	55.78	55.78	55.78	81
2024-01-24	55.41	55.41	55.41	55.41	2
2024-01-23	56.59	56.59	56.59	56.59	52
2024-01-22	56.41	56.41	56.41	56.41	13
2024-01-19	56.67	56.67	56.67	56.67	223
2024-01-18	57.73	57.73	57.73	57.73	0
2024-01-17	57.73	57.73	57.73	57.73	10
2024-01-16	57.73	57.73	57.73	57.73	3
2024-01-15	57.73	57.73	57.73	57.73	0
2024-01-12	57.73	57.73	57.73	57.73	12
2024-01-11	59.37	59.37	59.37	59.37	37
2024-01-10	59.37	59.37	59.37	59.37	0
2024-01-09	59.57	59.57	59.57	59.57	1,790
2024-01-08	59.34	59.34	59.34	59.34	33
2024-01-05	59.34	59.34	59.34	59.34	74
2024-01-04	59.34	59.34	59.34	59.34	105
2024-01-03	58.95	58.95	58.95	58.95	901
2024-01-02	59.02	59.02	59.02	59.02	283
2024-01-01	57.25	57.25	57.25	57.25	0
2023-12-29	57.25	57.25	57.25	57.25	27
2023-12-28	57.25	57.25	57.25	57.25	27
2023-12-27	57.25	57.25	57.25	57.25	1,461
2023-12-26	57.25	57.25	57.25	57.25	0
2023-12-25	57.25	57.25	57.25	57.25	0
2023-12-22	57.25	57.25	57.25	57.25	2,394
2023-12-21	57.25	57.25	57.25	57.25	25
2023-12-20	57.25	57.25	57.25	57.25	29
2023-12-19	57.25	57.25	57.25	57.25	30
2023-12-18	57.76	57.76	57.76	57.76	301
2023-12-15	57.76	57.76	57.76	57.76	121
2023-12-14	57.76	57.76	57.76	57.76	173,022
2023-12-13	57.76	57.76	57.76	57.76	115
2023-12-12	57.55	57.55	57.55	57.55	35
2023-12-11	56.63	56.63	56.63	56.63	3,581
2023-12-08	56.63	56.63	56.63	56.63	22
2023-12-07	56.63	56.63	56.63	56.63	1
2023-12-06	56.63	56.63	56.63	56.63	895
2023-12-05	56.63	56.63	56.63	56.63	3,454
2023-12-04	56.63	56.63	56.63	56.63	1,263
2023-12-01	56.63	56.63	56.63	56.63	78
2023-11-30	56.63	56.63	56.63	56.63	73
2023-11-29	57.01	57.01	57.01	57.01	217
2023-11-28	57.01	57.01	57.01	57.01	1,759
2023-11-27	57.40	57.40	57.40	57.40	75,109
2023-11-24	57.40	57.40	57.40	57.40	374
2023-11-23	57.40	57.40	57.40	57.40	0
2023-11-22	57.40	57.40	57.40	57.40	1
2023-11-21	57.40	57.40	57.40	57.40	571
2023-11-20	57.40	57.40	57.40	57.40	1
2023-11-17	57.10	57.10	57.10	57.10	305
2023-11-16	57.10	57.10	57.10	57.10	430
2023-11-15	57.10	57.10	57.10	57.10	328
2023-11-14	55.60	55.60	55.60	55.60	3
2023-11-13	55.60	55.60	55.60	55.60	318
2023-11-10	53.45	53.45	53.45	53.45	219
2023-11-09	53.45	53.45	53.45	53.45	134
2023-11-08	53.45	53.45	53.45	53.45	110
2023-11-07	53.45	53.45	53.45	53.45	30
2023-11-06	53.45	53.45	53.45	53.45	36,080
2023-11-03	53.45	53.45	53.45	53.45	168
2023-11-02	53.45	53.45	53.45	53.45	659
2023-11-01	53.45	53.45	53.45	53.45	5,906
2023-10-31	53.45	53.45	53.45	53.45	435
2023-10-30	53.46	53.46	53.46	53.46	250
2023-10-27	53.46	53.46	53.46	53.46	226
2023-10-26	53.46	53.46	53.46	53.46	40
2023-10-25	53.46	53.46	53.46	53.46	550
2023-10-24	53.46	53.46	53.46	53.46	11
2023-10-23	53.46	53.46	53.46	53.46	64
2023-10-20	53.46	53.46	53.46	53.46	321
2023-10-19	53.46	53.46	53.46	53.46	3
2023-10-18	53.46	53.46	53.46	53.46	50
2023-10-17	53.46	53.46	53.46	53.46	101
2023-10-16	53.46	53.46	53.46	53.46	185
2023-10-13	53.46	53.46	53.46	53.46	976
2023-10-12	54.03	54.03	54.03	54.03	62
2023-10-11	53.93	53.93	53.93	53.93	0
2023-10-10	53.93	53.93	53.93	53.93	252
2023-10-09	53.93	53.93	53.93	53.93	11
2023-10-06	53.93	53.93	53.93	53.93	45
2023-10-05	53.93	53.93	53.93	53.93	87
2023-10-04	53.93	53.93	53.93	53.93	160
2023-10-03	53.93	53.93	53.93	53.93	190
2023-10-02	53.93	53.93	53.93	53.93	75
2023-09-29	53.93	53.93	53.93	53.93	264
2023-09-28	54.00	54.00	54.00	54.00	0
2023-09-27	54.00	54.00	54.00	54.00	4,510
2023-09-26	56.19	56.19	56.19	56.19	0
2023-09-25	56.19	56.19	56.19	56.19	55
2023-09-22	56.19	56.19	56.19	56.19	1,750
2023-09-21	56.19	56.19	56.19	56.19	154
2023-09-20	56.19	56.19	56.19	56.19	0
2023-09-19	56.19	56.19	56.19	56.19	330
2023-09-18	56.19	56.19	56.19	56.19	62
2023-09-15	56.19	56.19	56.19	56.19	0
2023-09-14	56.19	56.19	56.19	56.19	30
2023-09-13	56.19	56.19	56.19	56.19	381
2023-09-12	56.19	56.19	56.19	56.19	500
2023-09-11	56.19	56.19	56.19	56.19	120
2023-09-08	56.19	56.19	56.19	56.19	498
2023-09-07	56.19	56.19	56.19	56.19	32
2023-09-06	56.19	56.19	56.19	56.19	0
2023-09-05	56.19	56.19	56.19	56.19	132
2023-09-04	56.19	56.19	56.19	56.19	0
2023-09-01	56.19	56.19	56.19	56.19	4
2023-08-31	56.89	56.89	56.89	56.89	35
2023-08-30	56.89	56.89	56.89	56.89	888
2023-08-29	56.89	56.89	56.89	56.89	249,265
2023-08-28	61.20	61.20	61.20	61.20	0
2023-08-25	61.20	61.20	61.20	61.20	520
2023-08-24	61.20	61.20	61.20	61.20	0
2023-08-23	61.20	61.20	61.20	61.20	260
2023-08-22	61.20	61.20	61.20	61.20	1,400
2023-08-21	61.20	61.20	61.20	61.20	0
2023-08-18	61.20	61.20	61.20	61.20	50
2023-08-17	61.20	61.20	61.20	61.20	181
2023-08-16	61.20	61.20	61.20	61.20	0
2023-08-15	61.20	61.20	61.20	61.20	30
2023-08-14	61.20	61.20	61.20	61.20	0
2023-08-11	61.20	61.20	61.20	61.20	110
2023-08-10	61.20	61.20	61.20	61.20	52
2023-08-09	61.20	61.20	61.20	61.20	160
2023-08-08	61.20	61.20	61.20	61.20	0
2023-08-07	61.20	61.20	61.20	61.20	447
2023-08-04	61.20	61.20	61.20	61.20	34
2023-08-03	61.20	61.20	61.20	61.20	0
2023-08-02	61.20	61.20	61.20	61.20	0
2023-08-01	61.20	61.20	61.20	61.20	50
2023-07-31	61.20	61.20	61.20	61.20	0
2023-07-28	61.20	61.20	61.20	61.20	58
2023-07-27	61.20	61.20	61.20	61.20	83
2023-07-26	61.20	61.20	61.20	61.20	27
2023-07-25	61.20	61.20	61.20	61.20	71
2023-07-24	61.20	61.20	61.20	61.20	8
2023-07-21	61.20	61.20	61.20	61.20	1,220
2023-07-20	61.20	61.20	61.20	61.20	104,648
2023-07-19	59.71	59.71	59.71	59.71	850
2023-07-18	59.71	59.71	59.71	59.71	50
2023-07-17	59.71	59.71	59.71	59.71	140
2023-07-14	59.71	59.71	59.71	59.71	243
2023-07-13	59.71	59.71	59.71	59.71	150
2023-07-12	59.71	59.71	59.71	59.71	350
2023-07-11	59.80	59.80	59.80	59.80	900
2023-07-10	59.80	59.80	59.80	59.80	0
2023-07-07	59.80	59.80	59.80	59.80	3,429
2023-07-06	59.80	59.80	59.80	59.80	800
2023-07-05	59.80	59.80	59.80	59.80	504
2023-07-04	59.80	59.80	59.80	59.80	0
2023-07-03	60.74	60.74	60.74	60.74	227
2023-06-30	60.74	60.74	60.74	60.74	1,945
2023-06-29	60.74	60.74	60.74	60.74	591
2023-06-28	60.74	60.74	60.74	60.74	150
2023-06-27	60.74	60.74	60.74	60.74	415
2023-06-26	60.74	60.74	60.74	60.74	50
2023-06-23	60.74	60.74	60.74	60.74	413
2023-06-22	60.74	60.74	60.74	60.74	0
2023-06-21	60.74	60.74	60.74	60.74	150
2023-06-20	60.74	60.74	60.74	60.74	58,939
2023-06-19	61.30	61.30	61.30	61.30	29
2023-06-16	61.02	61.02	61.02	61.02	184,416
2023-06-15	57.98	57.98	57.98	57.98	250
2023-06-14	57.98	57.98	57.98	57.98	270
2023-06-13	57.98	57.98	57.98	57.98	70
2023-06-12	57.98	57.98	57.98	57.98	401
2023-06-09	57.98	57.98	57.98	57.98	269
2023-06-08	57.98	57.98	57.98	57.98	0
2023-06-07	57.98	57.98	57.98	57.98	298
2023-06-06	57.98	57.98	57.98	57.98	294
2023-06-05	57.98	57.98	57.98	57.98	61
2023-06-02	57.98	57.98	57.98	57.98	367
2023-06-01	57.98	57.98	57.98	57.98	158
2023-05-31	58.97	58.97	58.97	58.97	187
2023-05-30	58.97	58.97	58.97	58.97	281
2023-05-29	58.97	58.97	58.97	58.97	0
2023-05-26	58.97	58.97	58.97	58.97	178
2023-05-25	58.97	58.97	58.97	58.97	32
2023-05-24	58.97	58.97	58.97	58.97	1,050
2023-05-23	58.97	58.97	58.97	58.97	390
2023-05-22	58.97	58.97	58.97	58.97	1,950
2023-05-19	58.74	58.74	58.74	58.74	60,800
2023-05-18	61.55	61.55	61.55	61.55	188
2023-05-17	61.55	61.55	61.55	61.55	29
2023-05-16	61.55	61.55	61.55	61.55	1,012
2023-05-15	61.55	61.55	61.55	61.55	30,496
2023-05-12	61.55	61.55	61.55	61.55	13,295
2023-05-11	61.20	61.20	61.20	61.20	111
2023-05-10	61.20	61.20	61.20	61.20	23
2023-05-09	61.20	61.20	61.20	61.20	0
2023-05-08	61.20	61.20	61.20	61.20	0
2023-05-05	61.20	61.20	61.20	61.20	0
2023-05-04	61.20	61.20	61.20	61.20	0
2023-05-03	61.20	61.20	61.20	61.20	65,822
2023-05-02	61.30	61.30	61.30	61.30	15,575
2023-05-01	61.22	61.22	61.22	61.22	0
2023-04-28	61.22	61.22	61.22	61.22	17
2023-04-27	61.22	61.22	61.22	61.22	679
2023-04-26	61.22	61.22	61.22	61.22	71
2023-04-25	61.22	61.22	61.22	61.22	0
2023-04-24	61.22	61.22	61.22	61.22	660
2023-04-21	61.22	61.22	61.22	61.22	2,125
2023-04-20	61.22	61.22	61.22	61.22	1,039
2023-04-19	58.71	58.71	58.71	58.71	441
2023-04-18	58.71	58.71	58.71	58.71	3,040
2023-04-17	58.71	58.71	58.71	58.71	638
2023-04-14	58.71	58.71	58.71	58.71	138
2023-04-13	58.71	58.71	58.71	58.71	1,623
2023-04-12	58.71	58.71	58.71	58.71	143
2023-04-11	58.71	58.71	58.71	58.71	9,071
2023-04-10	60.04	60.04	60.04	60.04	0
2023-04-07	60.04	60.04	60.04	60.04	0
2023-04-06	60.04	60.04	60.04	60.04	58
2023-04-05	60.04	60.04	60.04	60.04	20
2023-04-04	60.04	60.04	60.04	60.04	162
2023-04-03	60.04	60.04	60.04	60.04	57
2023-03-31	60.04	60.04	60.04	60.04	170
2023-03-30	60.04	60.04	60.04	60.04	124
2023-03-29	60.04	60.04	60.04	60.04	400
2023-03-28	60.04	60.04	60.04	60.04	593
2023-03-27	60.43	60.43	60.43	60.43	8
2023-03-24	58.71	58.71	58.71	58.71	8
2023-03-23	58.71	58.71	58.71	58.71	4,394
2023-03-22	59.95	59.95	59.95	59.95	0
2023-03-21	61.34	61.34	61.34	61.34	116
2023-03-20	61.34	61.34	61.34	61.34	0
2023-03-17	61.74	61.74	61.74	61.74	8,155
2023-03-16	60.12	60.12	60.12	60.12	6,814
2023-03-15	60.12	60.12	60.12	60.12	0
2023-03-14	60.49	60.49	60.49	60.49	16
2023-03-13	60.49	60.49	60.49	60.49	4
2023-03-10	58.89	58.89	58.89	58.89	20
2023-03-09	58.89	58.89	58.89	58.89	9,792
2023-03-08	58.89	58.89	58.89	58.89	100
2023-03-07	58.89	58.89	58.89	58.89	0
2023-03-06	58.89	58.89	58.89	58.89	58
2023-03-03	58.89	58.89	58.89	58.89	58
2023-03-02	59.70	59.70	59.70	59.70	204
2023-03-01	59.70	59.70	59.70	59.70	270
2023-02-28	59.70	59.70	59.70	59.70	7
2023-02-27	60.97	60.97	60.97	60.97	0
2023-02-24	60.97	60.97	60.97	60.97	70
2023-02-23	60.97	60.97	60.97	60.97	250
2023-02-22	60.97	60.97	60.97	60.97	150
2023-02-21	60.97	60.97	60.97	60.97	50
2023-02-20	60.97	60.97	60.97	60.97	0
2023-02-17	60.97	60.97	60.97	60.97	900
2023-02-16	62.75	62.75	62.75	62.75	239
2023-02-15	62.75	62.75	62.75	62.75	9
2023-02-14	62.75	62.75	62.75	62.75	4
2023-02-13	62.75	62.75	62.75	62.75	153
2023-02-10	62.75	62.75	62.75	62.75	800
2023-02-09	62.75	62.75	62.75	62.75	50
2023-02-08	62.75	62.75	62.75	62.75	2,500
2023-02-07	62.75	62.75	62.75	62.75	112
2023-02-06	62.75	62.75	62.75	62.75	149
2023-02-03	63.72	63.72	63.72	63.72	210
2023-02-02	63.72	63.72	63.72	63.72	340
2023-02-01	63.19	63.19	63.19	63.19	446
2023-01-31	61.71	61.71	61.71	61.71	6
2023-01-30	61.71	61.71	61.71	61.71	0
2023-01-27	61.71	61.71	61.71	61.71	0
2023-01-26	61.71	61.71	61.71	61.71	450
2023-01-25	61.71	61.71	61.71	61.71	170
2023-01-24	61.71	61.71	61.71	61.71	150
2023-01-23	62.01	62.01	62.01	62.01	0
2023-01-20	63.48	63.48	63.48	63.48	981
2023-01-19	63.48	63.48	63.48	63.48	12
2023-01-18	63.48	63.48	63.48	63.48	400
2023-01-17	63.08	63.08	63.08	63.08	3,446
2023-01-16	64.34	64.34	64.34	64.34	0
2023-01-13	64.34	64.34	64.34	64.34	0
2023-01-12	62.66	62.66	62.66	62.66	0
2023-01-11	62.66	62.66	62.66	62.66	0
2023-01-10	62.66	62.66	62.66	62.66	0
2023-01-09	62.66	62.66	62.66	62.66	0
2023-01-06	62.66	62.66	62.66	62.66	0
2023-01-05	62.66	62.66	62.66	62.66	0
2023-01-04	62.66	62.66	62.66	62.66	0
2023-01-03	62.66	62.66	62.66	62.66	471
2023-01-02	62.66	62.66	62.66	62.66	0
2022-12-30	62.66	62.66	62.66	62.66	0
2022-12-29	62.66	62.66	62.66	62.66	0
2022-12-28	62.66	62.66	62.66	62.66	0
2022-12-27	62.66	62.66	62.66	62.66	0
2022-12-26	62.66	62.66	62.66	62.66	0
2022-12-23	62.66	62.66	62.66	62.66	0
2022-12-22	62.66	62.66	62.66	62.66	0
2022-12-21	61.91	61.91	61.91	61.91	974
2022-12-20	61.91	61.91	61.91	61.91	0
2022-12-19	61.91	61.91	61.91	61.91	0
2022-12-16	63.76	63.76	63.76	63.76	560
2022-12-15	63.76	63.76	63.76	63.76	3
2022-12-14	64.16	64.16	64.16	64.16	0
2022-12-13	64.58	64.58	64.58	64.58	1
2022-12-12	62.22	62.22	62.22	62.22	0
2022-12-09	60.11	60.11	60.11	60.11	451
2022-12-08	60.11	60.11	60.11	60.11	0
2022-12-07	60.11	60.11	60.11	60.11	0
2022-12-06	60.11	60.11	60.11	60.11	444
2022-12-05	60.11	60.11	60.11	60.11	0
2022-12-02	60.11	60.11	60.11	60.11	0
2022-12-01	60.11	60.11	60.11	60.11	97
2022-11-30	60.11	60.11	60.11	60.11	101
2022-11-29	60.11	60.11	60.11	60.11	0
2022-11-28	60.11	60.11	60.11	60.11	266
2022-11-25	60.11	60.11	60.11	60.11	0
2022-11-24	60.11	60.11	60.11	60.11	0
2022-11-23	60.11	60.11	60.11	60.11	0
2022-11-22	58.64	58.64	58.64	58.64	6,016
2022-11-21	58.64	58.64	58.64	58.64	131
2022-11-18	58.64	58.64	58.64	58.64	0
2022-11-17	58.64	58.64	58.64	58.64	0
2022-11-16	58.64	58.64	58.64	58.64	103
2022-11-15	58.64	58.64	58.64	58.64	0
2022-11-14	58.64	58.64	58.64	58.64	18
2022-11-11	56.62	56.62	56.62	56.62	0
2022-11-10	56.62	56.62	56.62	56.62	155
2022-11-09	56.62	56.62	56.62	56.62	0
2022-11-08	56.62	56.62	56.62	56.62	795
2022-11-07	57.04	57.04	57.04	57.04	102
2022-11-04	57.04	57.04	57.04	57.04	100
2022-11-03	57.04	57.04	57.04	57.04	5,358
2022-11-02	57.05	57.05	57.05	57.05	120
2022-11-01	57.05	57.05	57.05	57.05	0
2022-10-31	57.92	57.92	57.92	57.92	0
2022-10-28	55.90	55.90	55.90	55.90	45
2022-10-27	55.90	55.90	55.90	55.90	0
2022-10-26	54.52	54.52	54.52	54.52	79
2022-10-25	54.52	54.52	54.52	54.52	9
2022-10-24	54.52	54.52	54.52	54.52	0
2022-10-21	54.52	54.52	54.52	54.52	0
2022-10-20	54.52	54.52	54.52	54.52	0
2022-10-19	54.52	54.52	54.52	54.52	0
2022-10-18	54.52	54.52	54.52	54.52	320
2022-10-17	54.52	54.52	54.52	54.52	22
2022-10-14	54.52	54.52	54.52	54.52	0
2022-10-13	55.42	55.42	55.42	55.42	0
2022-10-12	55.42	55.42	55.42	55.42	7,059
2022-10-11	56.59	56.59	56.59	56.59	250
2022-10-10	56.59	56.59	56.59	56.59	0
2022-10-07	56.59	56.59	56.59	56.59	7,099
2022-10-06	62.41	62.41	62.41	62.41	210
2022-10-05	62.41	62.41	62.41	62.41	286
2022-10-04	62.41	62.41	62.41	62.41	307
2022-10-03	62.41	62.41	62.41	62.41	39,302
2022-09-30	62.41	62.41	62.41	62.41	56,825
2022-09-29	62.41	62.41	62.41	62.41	106
2022-09-28	61.75	61.75	61.75	61.75	0
2022-09-27	63.52	63.52	63.52	63.52	8,636
2022-09-26	65.90	65.90	65.90	65.90	4,200
2022-09-23	65.90	65.90	65.90	65.90	249
2022-09-22	65.90	65.90	65.90	65.90	10,414
2022-09-21	66.75	66.75	66.75	66.75	5,994
2022-09-20	66.92	66.92	66.92	66.92	75
2022-09-19	70.24	70.24	70.24	70.24	0
2022-09-16	70.24	70.24	70.24	70.24	35
2022-09-15	70.24	70.24	70.24	70.24	1,065
2022-09-14	70.24	70.24	70.24	70.24	0
2022-09-13	70.24	70.24	70.24	70.24	1
2022-09-12	69.34	69.34	69.34	69.34	423
2022-09-09	69.34	69.34	69.34	69.34	0
2022-09-08	69.34	69.34	69.34	69.34	0
2022-09-07	69.34	69.34	69.34	69.34	0
2022-09-06	69.34	69.34	69.34	69.34	0
2022-09-05	69.34	69.34	69.34	69.34	0
2022-09-02	69.34	69.34	69.34	69.34	0
2022-09-01	69.34	69.34	69.34	69.34	59
2022-08-31	69.34	69.34	69.34	69.34	31
2022-08-30	69.34	69.34	69.34	69.34	0
2022-08-29	69.34	69.34	69.34	69.34	0
2022-08-26	69.34	69.34	69.34	69.34	0
2022-08-25	69.34	69.34	69.34	69.34	98
2022-08-24	66.74	66.74	66.74	66.74	100
2022-08-23	66.74	66.74	66.74	66.74	56
2022-08-22	66.74	66.74	66.74	66.74	223
2022-08-19	66.74	66.74	66.74	66.74	0
2022-08-18	66.74	66.74	66.74	66.74	29
2022-08-17	66.74	66.74	66.74	66.74	0
2022-08-16	66.74	66.74	66.74	66.74	0
2022-08-15	66.74	66.74	66.74	66.74	15
2022-08-12	66.74	66.74	66.74	66.74	0
2022-08-11	66.74	66.74	66.74	66.74	0
2022-08-10	66.74	66.74	66.74	66.74	28
2022-08-09	66.74	66.74	66.74	66.74	0
2022-08-08	66.74	66.74	66.74	66.74	0
2022-08-05	66.74	66.74	66.74	66.74	114
2022-08-04	66.74	66.74	66.74	66.74	72
2022-08-03	66.74	66.74	66.74	66.74	6
2022-08-02	66.74	66.74	66.74	66.74	10
2022-08-01	66.74	66.74	66.74	66.74	0
2022-07-29	66.74	66.74	66.74	66.74	0
2022-07-28	66.74	66.74	66.74	66.74	0
2022-07-27	66.74	66.74	66.74	66.74	0
2022-07-26	66.74	66.74	66.74	66.74	0
2022-07-25	66.74	66.74	66.74	66.74	0
2022-07-22	66.74	66.74	66.74	66.74	300
2022-07-21	66.74	66.74	66.74	66.74	0
2022-07-20	66.74	66.74	66.74	66.74	0
2022-07-19	66.74	66.74	66.74	66.74	0
2022-07-18	66.74	66.74	66.74	66.74	0
2022-07-15	66.74	66.74	66.74	66.74	0
2022-07-14	66.74	66.74	66.74	66.74	0
2022-07-13	66.74	66.74	66.74	66.74	0
2022-07-12	66.74	66.74	66.74	66.74	0
2022-07-11	66.74	66.74	66.74	66.74	45
2022-07-08	66.74	66.74	66.74	66.74	0
2022-07-07	66.74	66.74	66.74	66.74	10
2022-07-06	66.74	66.74	66.74	66.74	529
2022-07-05	62.73	62.73	62.73	62.73	513
2022-07-04	62.73	62.73	62.73	62.73	0
2022-07-01	62.73	62.73	62.73	62.73	693
2022-06-30	62.73	62.73	62.73	62.73	25
2022-06-29	62.73	62.73	62.73	62.73	0
2022-06-28	62.73	62.73	62.73	62.73	259
2022-06-27	62.73	62.73	62.73	62.73	0
2022-06-24	62.73	62.73	62.73	62.73	0
2022-06-23	62.73	62.73	62.73	62.73	0
2022-06-22	67.43	67.43	67.43	67.43	0
2022-06-21	67.43	67.43	67.43	67.43	0
2022-06-20	67.43	67.43	67.43	67.43	0
2022-06-17	67.43	67.43	67.43	67.43	100
2022-06-16	67.43	67.43	67.43	67.43	0
2022-06-15	67.43	67.43	67.43	67.43	95,663
2022-06-14	67.43	67.43	67.43	67.43	216
2022-06-13	67.43	67.43	67.43	67.43	121
2022-06-10	71.82	71.82	71.82	71.82	0
2022-06-09	71.82	71.82	71.82	71.82	6
2022-06-08	71.82	71.82	71.82	71.82	68
2022-06-07	71.04	71.04	71.04	71.04	80
2022-06-06	71.04	71.04	71.04	71.04	232
2022-06-03	71.04	71.04	71.04	71.04	0
2022-06-02	71.04	71.04	71.04	71.04	0
2022-06-01	71.04	71.04	71.04	71.04	0
2022-05-31	68.58	68.58	68.58	68.58	0
2022-05-30	68.58	68.58	68.58	68.58	0
2022-05-27	68.58	68.58	68.58	68.58	21
2022-05-26	68.58	68.58	68.58	68.58	0
2022-05-25	68.58	68.58	68.58	68.58	0
2022-05-24	68.58	68.58	68.58	68.58	154
2022-05-23	68.58	68.58	68.58	68.58	0
2022-05-20	68.58	68.58	68.58	68.58	0
2022-05-19	68.58	68.58	68.58	68.58	70
2022-05-18	68.58	68.58	68.58	68.58	0
2022-05-17	68.58	68.58	68.58	68.58	290
2022-05-16	68.58	68.58	68.58	68.58	0
2022-05-13	68.58	68.58	68.58	68.58	45
2022-05-12	69.07	69.07	69.07	69.07	50
2022-05-11	69.07	69.07	69.07	69.07	0
2022-05-10	69.07	69.07	69.07	69.07	36
2022-05-09	69.07	69.07	69.07	69.07	80
2022-05-06	69.07	69.07	69.07	69.07	0
2022-05-05	69.07	69.07	69.07	69.07	0
2022-05-04	69.07	69.07	69.07	69.07	0
2022-05-03	69.07	69.07	69.07	69.07	120
2022-05-02	70.21	70.21	70.21	70.21	0
2022-04-29	70.21	70.21	70.21	70.21	117
2022-04-28	70.21	70.21	70.21	70.21	36
2022-04-27	69.16	69.16	69.16	69.16	0
2022-04-26	69.16	69.16	69.16	69.16	0
2022-04-25	69.16	69.16	69.16	69.16	285
2022-04-22	69.16	69.16	69.16	69.16	0
2022-04-21	69.16	69.16	69.16	69.16	0
2022-04-20	69.16	69.16	69.16	69.16	0
2022-04-19	69.16	69.16	69.16	69.16	60
2022-04-18	69.16	69.16	69.16	69.16	0
2022-04-15	69.16	69.16	69.16	69.16	0
2022-04-14	69.16	69.16	69.16	69.16	0
2022-04-13	69.16	69.16	69.16	69.16	0
2022-04-12	69.16	69.16	69.16	69.16	17
2022-04-11	69.16	69.16	69.16	69.16	0
2022-04-08	69.16	69.16	69.16	69.16	0
2022-04-07	69.16	69.16	69.16	69.16	16
2022-04-06	69.16	69.16	69.16	69.16	0
2022-04-05	69.16	69.16	69.16	69.16	687
2022-04-04	69.16	69.16	69.16	69.16	0
2022-04-01	69.16	69.16	69.16	69.16	44
2022-03-31	69.16	69.16	69.16	69.16	0
2022-03-30	69.16	69.16	69.16	69.16	492
2022-03-29	66.82	66.82	66.82	66.82	64
2022-03-28	66.82	66.82	66.82	66.82	0
2022-03-25	66.82	66.82	66.82	66.82	0
2022-03-24	66.82	66.82	66.82	66.82	657
2022-03-23	66.82	66.82	66.82	66.82	0
2022-03-22	66.82	66.82	66.82	66.82	0
2022-03-21	66.82	66.82	66.82	66.82	100
2022-03-18	66.82	66.82	66.82	66.82	40
2022-03-17	66.57	66.57	66.57	66.57	90
2022-03-16	66.57	66.57	66.57	66.57	270
2022-03-15	66.57	66.57	66.57	66.57	61
2022-03-14	66.57	66.57	66.57	66.57	0
2022-03-11	66.57	66.57	66.57	66.57	1
2022-03-10	64.94	64.94	64.94	64.94	687
2022-03-09	64.94	64.94	64.94	64.94	240
2022-03-08	64.94	64.94	64.94	64.94	78
2022-03-07	64.94	64.94	64.94	64.94	107
2022-03-04	64.94	64.94	64.94	64.94	364
2022-03-03	64.94	64.94	64.94	64.94	0
2022-03-02	64.94	64.94	64.94	64.94	10
2022-03-01	64.94	64.94	64.94	64.94	0
2022-02-28	64.94	64.94	64.94	64.94	0
2022-02-25	64.94	64.94	64.94	64.94	0
2022-02-24	64.94	64.94	64.94	64.94	1,200
2022-02-23	64.94	64.94	64.94	64.94	0
2022-02-22	64.94	64.94	64.94	64.94	85
2022-02-21	64.94	64.94	64.94	64.94	0
2022-02-18	64.94	64.94	64.94	64.94	0
2022-02-17	64.94	64.94	64.94	64.94	0
2022-02-16	64.94	64.94	64.94	64.94	361
2022-02-15	64.94	64.94	64.94	64.94	0
2022-02-14	64.94	64.94	64.94	64.94	0
2022-02-11	64.94	64.94	64.94	64.94	0
2022-02-10	64.94	64.94	64.94	64.94	69
2022-02-09	64.94	64.94	64.94	64.94	0
2022-02-08	64.68	64.68	64.68	64.68	630
2022-02-07	64.68	64.68	64.68	64.68	0
2022-02-04	64.65	64.65	64.65	64.65	227
2022-02-03	63.97	63.97	63.97	63.97	19
2022-02-02	62.57	62.57	62.57	62.57	0
2022-02-01	62.57	62.57	62.57	62.57	162
2022-01-31	62.57	62.57	62.57	62.57	0
2022-01-28	62.57	62.57	62.57	62.57	0
2022-01-27	62.57	62.57	62.57	62.57	108
2022-01-26	62.57	62.57	62.57	62.57	12
2022-01-25	63.75	63.75	63.75	63.75	0
2022-01-24	63.75	63.75	63.75	63.75	64
2022-01-21	63.75	63.75	63.75	63.75	0
2022-01-20	63.75	63.75	63.75	63.75	12
2022-01-19	63.75	63.75	63.75	63.75	5
2022-01-18	63.75	63.75	63.75	63.75	327
2022-01-17	63.75	63.75	63.75	63.75	0
2022-01-14	63.87	63.87	63.87	63.87	159
2022-01-13	63.87	63.87	63.87	63.87	0
2022-01-12	63.87	63.87	63.87	63.87	0
2022-01-11	65.36	65.36	65.36	65.36	20
2022-01-10	65.36	65.36	65.36	65.36	16
2022-01-07	65.36	65.36	65.36	65.36	0
2022-01-06	65.36	65.36	65.36	65.36	21,109
2022-01-05	63.73	63.73	63.73	63.73	0
2022-01-04	63.73	63.73	63.73	63.73	0
2022-01-03	63.73	63.73	63.73	63.73	0
2021-12-31	63.73	63.73	63.73	63.73	20
2021-12-30	63.73	63.73	63.73	63.73	0
2021-12-29	63.73	63.73	63.73	63.73	0
2021-12-28	63.73	63.73	63.73	63.73	0
2021-12-27	63.73	63.73	63.73	63.73	0
2021-12-24	63.73	63.73	63.73	63.73	0
2021-12-23	63.73	63.73	63.73	63.73	0
2021-12-22	63.73	63.73	63.73	63.73	0
2021-12-21	64.18	64.18	64.18	64.18	0
2021-12-20	64.18	64.18	64.18	64.18	0
2021-12-17	64.88	64.88	64.88	64.88	0
2021-12-16	64.88	64.88	64.88	64.88	565
2021-12-15	63.47	63.47	63.47	63.47	0
2021-12-14	62.94	62.94	62.94	62.94	84
2021-12-13	62.94	62.94	62.94	62.94	51
2021-12-10	60.76	60.76	60.76	60.76	20
2021-12-09	60.76	60.76	60.76	60.76	0
2021-12-08	60.76	60.76	60.76	60.76	0
2021-12-07	60.76	60.76	60.76	60.76	20
2021-12-06	60.76	60.76	60.76	60.76	0
2021-12-03	58.85	58.85	58.85	58.85	0
2021-12-02	58.85	58.85	58.85	58.85	0
2021-12-01	58.85	58.85	58.85	58.85	0
2021-11-30	61.04	61.04	61.04	61.04	0
2021-11-29	61.04	61.04	61.04	61.04	170
2021-11-26	61.04	61.04	61.04	61.04	0
2021-11-25	61.04	61.04	61.04	61.04	0
2021-11-24	60.16	60.16	60.16	60.16	0
2021-11-23	60.16	60.16	60.16	60.16	0
2021-11-22	60.16	60.16	60.16	60.16	0
2021-11-19	60.16	60.16	60.16	60.16	0
2021-11-18	60.16	60.16	60.16	60.16	555
2021-11-17	60.16	60.16	60.16	60.16	25,257
2021-11-16	60.16	60.16	60.16	60.16	201
2021-11-15	60.16	60.16	60.16	60.16	0
2021-11-12	60.44	60.44	60.44	60.44	0
2021-11-11	60.44	60.44	60.44	60.44	0
2021-11-10	60.44	60.44	60.44	60.44	0
2021-11-09	60.44	60.44	60.44	60.44	0
2021-11-08	60.44	60.44	60.44	60.44	0
2021-11-05	60.44	60.44	60.44	60.44	0
2021-11-04	60.44	60.44	60.44	60.44	0
2021-11-03	60.44	60.44	60.44	60.44	48
2021-11-02	60.35	60.35	60.35	60.35	0
2021-11-01	60.35	60.35	60.35	60.35	66
2021-10-29	60.25	60.25	60.25	60.25	0
2021-10-28	60.25	60.25	60.25	60.25	0
2021-10-27	60.25	60.25	60.25	60.25	387
2021-10-26	60.25	60.25	60.25	60.25	0
2021-10-25	60.79	60.79	60.79	60.79	91
2021-10-22	60.79	60.79	60.79	60.79	0
2021-10-21	60.79	60.79	60.79	60.79	0
2021-10-20	60.30	60.30	60.30	60.30	0
2021-10-19	60.30	60.30	60.30	60.30	25
2021-10-18	60.30	60.30	60.30	60.30	25
2021-10-15	60.94	60.94	60.94	60.94	0
2021-10-14	59.29	59.29	59.29	59.29	0
2021-10-13	59.29	59.29	59.29	59.29	0
2021-10-12	60.66	60.66	60.66	60.66	17
2021-10-11	60.66	60.66	60.66	60.66	300
2021-10-08	60.66	60.66	60.66	60.66	0
2021-10-07	60.66	60.66	60.66	60.66	106
2021-10-06	60.66	60.66	60.66	60.66	0
2021-10-05	60.66	60.66	60.66	60.66	0
2021-10-04	60.66	60.66	60.66	60.66	0
2021-10-01	60.66	60.66	60.66	60.66	0
2021-09-30	60.66	60.66	60.66	60.66	0
2021-09-29	60.66	60.66	60.66	60.66	0
2021-09-28	60.66	60.66	60.66	60.66	2,692
2021-09-27	60.66	60.66	60.66	60.66	0
2021-09-24	60.66	60.66	60.66	60.66	0
2021-09-23	61.49	61.49	61.49	61.49	0
2021-09-22	61.66	61.66	61.66	61.66	0
2021-09-21	61.66	61.66	61.66	61.66	80
2021-09-20	61.66	61.66	61.66	61.66	0
2021-09-17	62.48	62.48	62.48	62.48	1,800
2021-09-16	62.80	62.80	62.80	62.80	160
2021-09-15	63.18	63.18	63.18	63.18	23
2021-09-14	63.00	63.00	63.00	63.00	162
2021-09-13	64.26	64.26	64.26	64.26	759
2021-09-10	65.29	65.29	65.29	65.29	588
2021-09-09	65.29	65.29	65.29	65.29	44
2021-09-08	65.29	65.29	65.29	65.29	16,150
2021-09-07	65.29	65.29	65.29	65.29	527
2021-09-06	65.29	65.29	65.29	65.29	0
2021-09-03	64.13	64.13	64.13	64.13	15
2021-09-02	64.13	64.13	64.13	64.13	0
2021-09-01	64.13	64.13	64.13	64.13	0
2021-08-31	64.51	64.51	64.51	64.51	177
2021-08-30	64.81	64.81	64.81	64.81	0
2021-08-27	64.81	64.81	64.81	64.81	25
2021-08-26	64.81	64.81	64.81	64.81	0
2021-08-25	64.81	64.81	64.81	64.81	0
2021-08-24	64.81	64.81	64.81	64.81	0
2021-08-23	64.81	64.81	64.81	64.81	0
2021-08-20	64.01	64.01	64.01	64.01	0
2021-08-19	63.82	63.82	63.82	63.82	77
2021-08-18	63.24	63.24	63.24	63.24	0
2021-08-17	63.24	63.24	63.24	63.24	15
2021-08-16	63.24	63.24	63.24	63.24	11
2021-08-13	63.24	63.24	63.24	63.24	0
2021-08-12	63.24	63.24	63.24	63.24	0
2021-08-11	63.24	63.24	63.24	63.24	105
2021-08-10	63.24	63.24	63.24	63.24	0
2021-08-09	63.24	63.24	63.24	63.24	0
2021-08-06	63.24	63.24	63.24	63.24	0
2021-08-05	63.24	63.24	63.24	63.24	0
2021-08-04	63.24	63.24	63.24	63.24	0
2021-08-03	61.79	61.79	61.79	61.79	0
2021-08-02	61.79	61.79	61.79	61.79	131
2021-07-30	62.48	62.48	62.48	62.48	11
2021-07-29	62.26	62.26	62.26	62.26	0
2021-07-28	61.98	61.98	61.98	61.98	0
2021-07-27	61.98	61.98	61.98	61.98	17
2021-07-26	61.83	61.83	61.83	61.83	111
2021-07-23	61.04	61.04	61.04	61.04	0
2021-07-22	61.04	61.04	61.04	61.04	0
2021-07-21	61.94	61.94	61.94	61.94	139
2021-07-20	61.45	61.45	61.45	61.45	359
2021-07-19	62.01	62.01	62.01	62.01	0
2021-07-16	59.81	59.81	59.81	59.81	637
2021-07-15	59.81	59.81	59.81	59.81	0
2021-07-14	59.81	59.81	59.81	59.81	0
2021-07-13	59.81	59.81	59.81	59.81	387
2021-07-12	59.81	59.81	59.81	59.81	0
2021-07-09	59.81	59.81	59.81	59.81	132
2021-07-08	59.81	59.81	59.81	59.81	1,853
2021-07-07	59.81	59.81	59.81	59.81	486
2021-07-06	60.01	60.01	60.01	60.01	0
2021-07-05	60.01	60.01	60.01	60.01	0
2021-07-02	60.01	60.01	60.01	60.01	0
2021-07-01	60.01	60.01	60.01	60.01	0
2021-06-30	60.01	60.01	60.01	60.01	0
2021-06-29	60.01	60.01	60.01	60.01	30
2021-06-28	60.13	60.13	60.13	60.13	30
2021-06-25	58.61	58.61	58.61	58.61	0
2021-06-24	58.61	58.61	58.61	58.61	168
2021-06-23	58.61	58.61	58.61	58.61	0
2021-06-22	58.12	58.12	58.12	58.12	0
2021-06-21	58.12	58.12	58.12	58.12	0
2021-06-18	59.07	59.07	59.07	59.07	127
2021-06-17	60.50	60.50	60.50	60.50	0
2021-06-16	60.50	60.50	60.50	60.50	200
2021-06-15	60.30	60.30	60.30	60.30	0
2021-06-14	60.67	60.67	60.67	60.67	2,175
2021-06-11	60.24	60.24	60.24	60.24	121
2021-06-10	60.33	60.33	60.33	60.33	100
2021-06-09	60.33	60.33	60.33	60.33	230
2021-06-08	62.30	62.30	62.30	62.30	1,012
2021-06-07	62.30	62.30	62.30	62.30	1
2021-06-04	62.30	62.30	62.30	62.30	114
2021-06-03	62.30	62.30	62.30	62.30	0
2021-06-02	62.30	62.30	62.30	62.30	16
2021-06-01	62.30	62.30	62.30	62.30	0
2021-05-28	62.30	62.30	62.30	62.30	19
2021-05-27	63.11	63.11	63.11	63.11	200
2021-05-26	63.53	63.53	63.53	63.53	200
2021-05-25	63.53	63.53	63.53	63.53	200
2021-05-24	63.53	63.53	63.53	63.53	40
2021-05-21	63.53	63.53	63.53	63.53	9
2021-05-20	63.53	63.53	63.53	63.53	0
2021-05-19	63.53	63.53	63.53	63.53	0
2021-05-18	63.53	63.53	63.53	63.53	0
2021-05-17	63.53	63.53	63.53	63.53	0
2021-05-14	63.53	63.53	63.53	63.53	25
2021-05-13	63.53	63.53	63.53	63.53	0
2021-05-12	63.53	63.53	63.53	63.53	5
2021-05-11	64.43	64.43	64.43	64.43	103
2021-05-10	64.43	64.43	64.43	64.43	294
2021-05-07	64.43	64.43	64.43	64.43	0
2021-05-06	65.20	65.20	65.20	65.20	96
2021-05-05	65.20	65.20	65.20	65.20	4
2021-05-04	63.32	63.32	63.32	63.32	0
2021-04-30	63.32	63.32	63.32	63.32	0
2021-04-29	63.32	63.32	63.32	63.32	0
2021-04-28	63.32	63.32	63.32	63.32	0
2021-04-27	65.27	65.27	65.27	65.27	55
2021-04-26	65.27	65.27	65.27	65.27	0
2021-04-23	65.27	65.27	65.27	65.27	0
2021-04-22	65.27	65.27	65.27	65.27	53
2021-04-21	65.27	65.27	65.27	65.27	0
2021-04-20	64.12	64.12	64.12	64.12	705
2021-04-19	64.08	64.08	64.08	64.08	48
2021-04-16	63.59	63.59	63.59	63.59	89
2021-04-15	61.66	61.66	61.66	61.66	149
2021-04-14	61.66	61.66	61.66	61.66	0
2021-04-13	60.76	60.76	60.76	60.76	1,028
2021-04-12	60.46	60.46	60.46	60.46	943
2021-04-09	60.93	60.93	60.93	60.93	9
2021-04-08	60.93	60.93	60.93	60.93	60
2021-04-07	60.93	60.93	60.93	60.93	0
2021-04-06	60.93	60.93	60.93	60.93	324
2021-04-01	60.93	60.93	60.93	60.93	0
2021-03-31	60.93	60.93	60.93	60.93	0
2021-03-30	60.93	60.93	60.93	60.93	0
2021-03-29	60.93	60.93	60.93	60.93	0
2021-03-26	60.88	60.88	60.88	60.88	5
2021-03-25	60.88	60.88	60.88	60.88	60
2021-03-24	60.78	60.78	60.78	60.78	289
2021-03-23	58.78	58.78	58.78	58.78	1,280
2021-03-22	58.78	58.78	58.78	58.78	90
2021-03-19	57.54	57.54	57.54	57.54	0
2021-03-18	57.54	57.54	57.54	57.54	0
2021-03-17	57.54	57.54	57.54	57.54	0
2021-03-16	57.54	57.54	57.54	57.54	0
2021-03-15	57.54	57.54	57.54	57.54	0
2021-03-12	56.15	56.15	56.15	56.15	0
2021-03-11	56.15	56.15	56.15	56.15	0
2021-03-10	56.15	56.15	56.15	56.15	10
2021-03-09	56.15	56.15	56.15	56.15	53
2021-03-08	53.91	53.91	53.91	53.91	0
2021-03-05	53.91	53.91	53.91	53.91	0
2021-03-04	53.88	53.88	53.88	53.88	0
2021-03-03	54.88	54.88	54.88	54.88	10
2021-03-02	54.82	54.82	54.82	54.82	0
2021-03-01	54.11	54.11	54.11	54.11	124
2021-02-26	54.90	54.90	54.90	54.90	0
2021-02-25	54.90	54.90	54.90	54.90	129
2021-02-24	55.83	55.83	55.83	55.83	25
2021-02-23	55.83	55.83	55.83	55.83	0
2021-02-22	55.83	55.83	55.83	55.83	20
2021-02-19	55.83	55.83	55.83	55.83	0
2021-02-18	55.83	55.83	55.83	55.83	0
2021-02-17	55.65	55.65	55.65	55.65	500
2021-02-16	55.65	55.65	55.65	55.65	107
2021-02-15	56.30	56.30	56.30	56.30	0
2021-02-12	56.30	56.30	56.30	56.30	23
2021-02-11	56.58	56.58	56.58	56.58	0
2021-02-10	56.58	56.58	56.58	56.58	0
2021-02-09	57.45	57.45	57.45	57.45	0
2021-02-08	57.45	57.45	57.45	57.45	0
2021-02-05	57.20	57.20	57.20	57.20	80
2021-02-04	57.20	57.20	57.20	57.20	0
2021-02-03	57.18	57.18	57.18	57.18	0
2021-02-02	57.18	57.18	57.18	57.18	138
2021-02-01	56.88	56.88	56.88	56.88	0
2021-01-29	57.25	57.25	57.25	57.25	0
2021-01-28	58.78	58.78	58.78	58.78	0
2021-01-27	58.78	58.78	58.78	58.78	0
2021-01-26	59.52	59.52	59.52	59.52	230
2021-01-25	58.06	58.06	58.06	58.06	0
2021-01-22	58.06	58.06	58.06	58.06	608
2021-01-21	58.70	58.70	58.70	58.70	0
2021-01-20	56.37	56.37	56.37	56.37	470
2021-01-19	56.37	56.37	56.37	56.37	430
2021-01-18	56.37	56.37	56.37	56.37	0
2021-01-15	56.37	56.37	56.37	56.37	200
2021-01-14	56.37	56.37	56.37	56.37	0
2021-01-13	56.37	56.37	56.37	56.37	0
2021-01-12	57.43	57.43	57.43	57.43	33
2021-01-11	57.43	57.43	57.43	57.43	0
2021-01-08	58.19	58.19	58.19	58.19	100
2021-01-07	58.19	58.19	58.19	58.19	0
2021-01-06	58.19	58.19	58.19	58.19	0
2021-01-05	58.19	58.19	58.19	58.19	0
2021-01-04	58.19	58.19	58.19	58.19	0
2020-12-31	58.19	58.19	58.19	58.19	0
2020-12-30	58.19	58.19	58.19	58.19	0
2020-12-29	58.19	58.19	58.19	58.19	33
2020-12-24	58.19	58.19	58.19	58.19	0
2020-12-23	58.19	58.19	58.19	58.19	22
2020-12-22	57.87	57.87	57.87	57.87	0
2020-12-21	59.23	59.23	59.23	59.23	0
2020-12-18	59.68	59.68	59.68	59.68	1,540
2020-12-17	60.00	60.00	60.00	60.00	0
2020-12-16	60.00	60.00	60.00	60.00	0
2020-12-15	60.53	60.53	60.53	60.53	0
2020-12-14	60.53	60.53	60.53	60.53	0
2020-12-11	60.53	60.53	60.53	60.53	0
2020-12-10	60.53	60.53	60.53	60.53	0
2020-12-09	60.53	60.53	60.53	60.53	0
2020-12-08	59.77	59.77	59.77	59.77	0
2020-12-07	59.77	59.77	59.77	59.77	0
2020-12-04	61.79	61.79	61.79	61.79	0
2020-12-03	61.79	61.79	61.79	61.79	0
2020-12-02	61.51	61.51	61.51	61.51	0
2020-12-01	61.54	61.54	61.54	61.54	0
2020-11-30	61.98	61.98	61.98	61.98	0
2020-11-27	66.06	66.06	66.06	66.06	239
2020-11-26	66.06	66.06	66.06	66.06	0
2020-11-25	66.06	66.06	66.06	66.06	0
2020-11-24	66.06	66.06	66.06	66.06	0
2020-11-23	66.06	66.06	66.06	66.06	0
2020-11-20	66.06	66.06	66.06	66.06	0
2020-11-19	66.06	66.06	66.06	66.06	0
2020-11-18	66.06	66.06	66.06	66.06	0
2020-11-17	66.06	66.06	66.06	66.06	0
2020-11-16	67.89	67.89	67.89	67.89	0
2020-11-13	67.89	67.89	67.89	67.89	0
2020-11-12	67.89	67.89	67.89	67.89	0
2020-11-11	67.89	67.89	67.89	67.89	0
2020-11-10	67.89	67.89	67.89	67.89	0
2020-11-09	62.89	62.89	62.89	62.89	0
2020-11-06	62.89	62.89	62.89	62.89	0
2020-11-05	62.89	62.89	62.89	62.89	0
2020-11-04	62.89	62.89	62.89	62.89	0
2020-11-03	62.89	62.89	62.89	62.89	0
2020-11-02	62.89	62.89	62.89	62.89	0
2020-10-30	62.89	62.89	62.89	62.89	0
2020-10-29	62.89	62.89	62.89	62.89	0
2020-10-28	62.89	62.89	62.89	62.89	0
2020-10-27	62.89	62.89	62.89	62.89	0
2020-10-26	62.89	62.89	62.89	62.89	0
2020-10-23	62.89	62.89	62.89	62.89	0
2020-10-22	62.89	62.89	62.89	62.89	0
2020-10-21	62.89	62.89	62.89	62.89	0
2020-10-20	62.89	62.89	62.89	62.89	0
2020-10-19	62.89	62.89	62.89	62.89	0
2020-10-16	62.89	62.89	62.89	62.89	0
2020-10-15	62.89	62.89	62.89	62.89	0
2020-10-14	62.89	62.89	62.89	62.89	0
2020-10-13	62.89	62.89	62.89	62.89	0
2020-10-12	62.89	62.89	62.89	62.89	0
2020-10-09	62.89	62.89	62.89	62.89	0
2020-10-08	62.89	62.89	62.89	62.89	0
2020-10-07	62.89	62.89	62.89	62.89	0
2020-10-06	61.58	61.58	61.58	61.58	0
2020-10-05	61.10	61.10	61.10	61.10	0
2020-10-02	61.10	61.10	61.10	61.10	0
2020-10-01	61.10	61.10	61.10	61.10	0
2020-09-30	61.10	61.10	61.10	61.10	0
2020-09-29	61.10	61.10	61.10	61.10	0
2020-09-28	61.10	61.10	61.10	61.10	0
2020-09-25	61.10	61.10	61.10	61.10	0
2020-09-24	61.10	61.10	61.10	61.10	0
2020-09-23	61.10	61.10	61.10	61.10	0
2020-09-22	61.10	61.10	61.10	61.10	0
2020-09-21	61.10	61.10	61.10	61.10	0
2020-09-18	61.34	61.34	61.34	61.34	0
2020-09-17	60.32	60.32	60.32	60.32	0
2020-09-16	60.32	60.32	60.32	60.32	0
2020-09-15	60.32	60.32	60.32	60.32	0
2020-09-14	60.32	60.32	60.32	60.32	0
2020-09-11	60.32	60.32	60.32	60.32	0
2020-04-03	55.46	55.46	55.46	55.46	0
2020-04-02	55.46	55.46	55.46	55.46	0
2020-04-01	55.46	55.46	55.46	55.46	143

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