Centene Ord Share History

Centene Ord Share Price history. The following table shows end-of-day data 0HVB historical share prices for Centene 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	72.78	72.78	72.78	72.78	655
2024-04-26	72.78	72.78	72.78	72.78	3,595
2024-04-25	72.70	72.70	72.70	72.70	708
2024-04-24	72.70	72.70	72.70	72.70	550
2024-04-23	72.70	72.70	72.70	72.70	1,392
2024-04-22	72.70	72.70	72.70	72.70	543
2024-04-19	72.70	72.70	72.70	72.70	4,400
2024-04-18	72.70	72.70	72.70	72.70	2,581
2024-04-17	72.70	72.70	72.70	72.70	894
2024-04-16	72.70	72.70	72.70	72.70	13,640
2024-04-15	72.70	72.70	72.70	72.70	5,507
2024-04-12	72.70	72.70	72.70	72.70	2,254
2024-04-11	72.70	72.70	72.70	72.70	774
2024-04-10	72.70	72.70	72.70	72.70	481
2024-04-09	72.70	72.70	72.70	72.70	4,624
2024-04-08	72.70	72.70	72.70	72.70	1,286
2024-04-05	72.70	72.70	72.70	72.70	2,128
2024-04-04	72.70	72.70	72.70	72.70	3,041
2024-04-03	72.70	72.70	72.70	72.70	2,683
2024-04-02	72.70	72.70	72.70	72.70	4,688
2024-04-01	77.85	77.85	77.85	77.85	0
2024-03-29	77.85	77.85	77.85	77.85	0
2024-03-28	77.85	77.85	77.85	77.85	1,736
2024-03-27	77.85	77.85	77.85	77.85	2,485
2024-03-26	77.85	77.85	77.85	77.85	3,213
2024-03-25	77.85	77.85	77.85	77.85	2,823
2024-03-22	77.85	77.85	77.85	77.85	1,851
2024-03-21	77.85	77.85	77.85	77.85	2,175
2024-03-20	77.85	77.85	77.85	77.85	3,151
2024-03-19	74.90	74.90	74.90	74.90	2,217
2024-03-18	74.90	74.90	74.90	74.90	2,199
2024-03-15	74.90	74.90	74.90	74.90	2,275
2024-03-14	74.90	74.90	74.90	74.90	5,097
2024-03-13	74.90	74.90	74.90	74.90	909
2024-03-12	74.90	74.90	74.90	74.90	898
2024-03-11	74.90	74.90	74.90	74.90	4,209
2024-03-08	74.90	74.90	74.90	74.90	1,873
2024-03-07	74.90	74.90	74.90	74.90	3,203
2024-03-06	74.90	74.90	74.90	74.90	1,382
2024-03-05	74.90	74.90	74.90	74.90	2,580
2024-03-04	74.90	74.90	74.90	74.90	1,215
2024-03-01	74.90	74.90	74.90	74.90	5,486
2024-02-29	74.90	74.90	74.90	74.90	980
2024-02-28	74.90	74.90	74.90	74.90	1,902
2024-02-27	74.90	74.90	74.90	74.90	489
2024-02-26	74.90	74.90	74.90	74.90	3,091
2024-02-23	74.90	74.90	74.90	74.90	4,215
2024-02-22	74.90	74.90	74.90	74.90	1,005
2024-02-21	74.90	74.90	74.90	74.90	1,667
2024-02-20	74.90	74.90	74.90	74.90	6,476
2024-02-19	74.90	74.90	74.90	74.90	0
2024-02-16	74.90	74.90	74.90	74.90	1,782
2024-02-15	74.90	74.90	74.90	74.90	1,047
2024-02-14	74.90	74.90	74.90	74.90	567
2024-02-13	74.90	74.90	74.90	74.90	625
2024-02-12	74.90	74.90	74.90	74.90	1,783
2024-02-09	74.90	74.90	74.90	74.90	329
2024-02-08	74.90	74.90	74.90	74.90	1,764
2024-02-07	74.90	74.90	74.90	74.90	1,465
2024-02-06	74.90	74.90	74.90	74.90	1,136
2024-02-05	74.90	74.90	74.90	74.90	2,536
2024-02-02	69.56	69.56	69.56	69.56	1,017
2024-02-01	69.56	69.56	69.56	69.56	156
2024-01-31	69.56	69.56	69.56	69.56	1,229
2024-01-30	69.56	69.56	69.56	69.56	49
2024-01-29	69.56	69.56	69.56	69.56	170
2024-01-26	69.56	69.56	69.56	69.56	1,413
2024-01-25	69.56	69.56	69.56	69.56	4,898
2024-01-24	69.56	69.56	69.56	69.56	493
2024-01-23	69.56	69.56	69.56	69.56	101,457
2024-01-22	69.56	69.56	69.56	69.56	1,542
2024-01-19	69.56	69.56	69.56	69.56	2,472
2024-01-18	69.56	69.56	69.56	69.56	1,132
2024-01-17	69.56	69.56	69.56	69.56	1,148
2024-01-16	69.56	69.56	69.56	69.56	205,685
2024-01-15	69.56	69.56	69.56	69.56	0
2024-01-12	69.56	69.56	69.56	69.56	2,983
2024-01-11	69.56	69.56	69.56	69.56	8,252
2024-01-10	69.56	69.56	69.56	69.56	2,992
2024-01-09	69.56	69.56	69.56	69.56	3,356
2024-01-08	69.56	69.56	69.56	69.56	468
2024-01-05	69.56	69.56	69.56	69.56	535
2024-01-04	69.56	69.56	69.56	69.56	699
2024-01-03	69.56	69.56	69.56	69.56	13,578
2024-01-02	69.56	69.56	69.56	69.56	165,377
2024-01-01	69.56	69.56	69.56	69.56	0
2023-12-29	69.56	69.56	69.56	69.56	430
2023-12-28	69.56	69.56	69.56	69.56	441
2023-12-27	69.56	69.56	69.56	69.56	201
2023-12-26	69.56	69.56	69.56	69.56	0
2023-12-25	69.56	69.56	69.56	69.56	0
2023-12-22	69.56	69.56	69.56	69.56	1,363
2023-12-21	69.56	69.56	69.56	69.56	877
2023-12-20	69.56	69.56	69.56	69.56	1,158
2023-12-19	69.56	69.56	69.56	69.56	1,169
2023-12-18	69.56	69.56	69.56	69.56	10,321
2023-12-15	69.56	69.56	69.56	69.56	1,877
2023-12-14	69.56	69.56	69.56	69.56	1,034
2023-12-13	69.56	69.56	69.56	69.56	558
2023-12-12	69.56	69.56	69.56	69.56	5,752
2023-12-11	69.56	69.56	69.56	69.56	501,911
2023-12-08	69.56	69.56	69.56	69.56	4,175
2023-12-07	69.56	69.56	69.56	69.56	1,000
2023-12-06	69.56	69.56	69.56	69.56	562
2023-12-05	69.56	69.56	69.56	69.56	2,966
2023-12-04	69.56	69.56	69.56	69.56	3,184
2023-12-01	69.56	69.56	69.56	69.56	42,687
2023-11-30	69.56	69.56	69.56	69.56	1,521
2023-11-29	69.56	69.56	69.56	69.56	1,326
2023-11-28	69.56	69.56	69.56	69.56	3,623
2023-11-27	69.56	69.56	69.56	69.56	32,158
2023-11-24	69.56	69.56	69.56	69.56	83,846
2023-11-23	69.56	69.56	69.56	69.56	0
2023-11-22	69.56	69.56	69.56	69.56	2,723
2023-11-21	69.56	69.56	69.56	69.56	7,280
2023-11-20	69.56	69.56	69.56	69.56	1,096
2023-11-17	69.56	69.56	69.56	69.56	691
2023-11-16	69.56	69.56	69.56	69.56	7,359
2023-11-15	69.56	69.56	69.56	69.56	1,349
2023-11-14	69.56	69.56	69.56	69.56	1,740
2023-11-13	69.56	69.56	69.56	69.56	1,527
2023-11-10	69.56	69.56	69.56	69.56	308
2023-11-09	69.56	69.56	69.56	69.56	481
2023-11-08	69.56	69.56	69.56	69.56	458
2023-11-07	69.56	69.56	69.56	69.56	754
2023-11-06	69.56	69.56	69.56	69.56	73,224
2023-11-03	69.56	69.56	69.56	69.56	491
2023-11-02	69.56	69.56	69.56	69.56	1,442
2023-11-01	69.56	69.56	69.56	69.56	552
2023-10-31	68.25	68.25	68.25	68.25	913
2023-10-30	70.96	70.96	70.96	70.96	1,904
2023-10-27	70.96	70.96	70.96	70.96	1,928
2023-10-26	70.96	70.96	70.96	70.96	408
2023-10-25	70.96	70.96	70.96	70.96	241,656
2023-10-24	70.96	70.96	70.96	70.96	476,934
2023-10-23	70.96	70.96	70.96	70.96	2,241
2023-10-20	70.96	70.96	70.96	70.96	1,274
2023-10-19	70.96	70.96	70.96	70.96	2,412
2023-10-18	70.96	70.96	70.96	70.96	1,434
2023-10-17	70.96	70.96	70.96	70.96	468
2023-10-16	70.96	70.96	70.96	70.96	14,465
2023-10-13	70.96	70.96	70.96	70.96	34,952
2023-10-12	69.97	69.97	69.97	69.97	1,088
2023-10-11	69.97	69.97	69.97	69.97	2,162
2023-10-10	69.97	69.97	69.97	69.97	1,884
2023-10-09	69.97	69.97	69.97	69.97	711
2023-10-06	69.97	69.97	69.97	69.97	3,209
2023-10-05	69.97	69.97	69.97	69.97	609
2023-10-04	69.97	69.97	69.97	69.97	637
2023-10-03	69.97	69.97	69.97	69.97	413
2023-10-02	69.97	69.97	69.97	69.97	439
2023-09-29	69.97	69.97	69.97	69.97	2,447
2023-09-28	69.99	69.99	69.99	69.99	660
2023-09-27	69.99	69.99	69.99	69.99	8,447
2023-09-26	69.32	69.32	69.32	69.32	1,476
2023-09-25	69.32	69.32	69.32	69.32	188,569
2023-09-22	68.33	68.33	68.33	68.33	2,981
2023-09-21	68.33	68.33	68.33	68.33	999
2023-09-20	68.33	68.33	68.33	68.33	150
2023-09-19	68.33	68.33	68.33	68.33	2,538
2023-09-18	68.33	68.33	68.33	68.33	1,449
2023-09-15	68.33	68.33	68.33	68.33	391
2023-09-14	68.33	68.33	68.33	68.33	250,539
2023-09-13	66.90	66.90	66.90	66.90	25,163
2023-09-12	66.90	66.90	66.90	66.90	861
2023-09-11	66.90	66.90	66.90	66.90	1,333
2023-09-08	63.65	63.65	63.65	63.65	1,069
2023-09-07	63.65	63.65	63.65	63.65	3,637
2023-09-06	63.65	63.65	63.65	63.65	2,443
2023-09-05	63.65	63.65	63.65	63.65	2,695
2023-09-04	63.65	63.65	63.65	63.65	0
2023-09-01	63.65	63.65	63.65	63.65	1,469
2023-08-31	63.65	63.65	63.65	63.65	1,559
2023-08-30	63.65	63.65	63.65	63.65	363
2023-08-29	63.65	63.65	63.65	63.65	1,175
2023-08-28	63.65	63.65	63.65	63.65	0
2023-08-25	63.65	63.65	63.65	63.65	481
2023-08-24	63.65	63.65	63.65	63.65	1,905
2023-08-23	63.65	63.65	63.65	63.65	2,380
2023-08-22	63.65	63.65	63.65	63.65	7,197
2023-08-21	63.46	63.46	63.46	63.46	502
2023-08-18	63.46	63.46	63.46	63.46	221
2023-08-17	63.46	63.46	63.46	63.46	267
2023-08-16	65.11	65.11	65.11	65.11	107,368
2023-08-15	66.70	66.70	66.70	66.70	290
2023-08-14	66.70	66.70	66.70	66.70	175,160
2023-08-11	65.00	65.00	65.00	65.00	230
2023-08-10	70.13	70.13	70.13	70.13	285
2023-08-09	70.13	70.13	70.13	70.13	729
2023-08-08	70.13	70.13	70.13	70.13	327
2023-08-07	70.13	70.13	70.13	70.13	1,789
2023-08-04	70.13	70.13	70.13	70.13	3,338
2023-08-03	70.13	70.13	70.13	70.13	86,672
2023-08-02	70.13	70.13	70.13	70.13	771
2023-08-01	70.13	70.13	70.13	70.13	103
2023-07-31	70.13	70.13	70.13	70.13	1,508
2023-07-28	70.13	70.13	70.13	70.13	100,512
2023-07-27	70.13	70.13	70.13	70.13	98,354
2023-07-26	70.13	70.13	70.13	70.13	613
2023-07-25	70.13	70.13	70.13	70.13	886
2023-07-24	65.55	65.55	65.55	65.55	209
2023-07-21	65.55	65.55	65.55	65.55	988
2023-07-20	65.55	65.55	65.55	65.55	4,149
2023-07-19	65.55	65.55	65.55	65.55	1,962
2023-07-18	65.55	65.55	65.55	65.55	753
2023-07-17	65.55	65.55	65.55	65.55	865
2023-07-14	63.87	63.87	63.87	63.87	13,551
2023-07-13	63.87	63.87	63.87	63.87	20,025
2023-07-12	67.57	67.57	67.57	67.57	1,897
2023-07-11	67.57	67.57	67.57	67.57	1,478
2023-07-10	67.57	67.57	67.57	67.57	254
2023-07-07	67.57	67.57	67.57	67.57	3,485
2023-07-06	67.57	67.57	67.57	67.57	1,025
2023-07-05	67.57	67.57	67.57	67.57	447
2023-07-04	67.07	67.07	67.07	67.07	0
2023-07-03	67.07	67.07	67.07	67.07	2,692
2023-06-30	67.07	67.07	67.07	67.07	16,787
2023-06-29	65.98	65.98	65.98	65.98	2,255
2023-06-28	65.98	65.98	65.98	65.98	1,312
2023-06-27	65.98	65.98	65.98	65.98	3,238
2023-06-26	66.33	66.33	66.33	66.33	615
2023-06-23	65.61	65.61	65.61	65.61	451
2023-06-22	65.61	65.61	65.61	65.61	88,727
2023-06-21	66.35	66.35	66.35	66.35	1,626
2023-06-20	66.35	66.35	66.35	66.35	3,454
2023-06-19	66.35	66.35	66.35	66.35	39
2023-06-16	63.55	63.55	63.55	63.55	144,908
2023-06-15	63.55	63.55	63.55	63.55	1,464
2023-06-14	63.55	63.55	63.55	63.55	1,993
2023-06-13	65.94	65.94	65.94	65.94	1,917
2023-06-12	65.94	65.94	65.94	65.94	3,891
2023-06-09	65.94	65.94	65.94	65.94	696
2023-06-08	65.94	65.94	65.94	65.94	2,653
2023-06-07	65.94	65.94	65.94	65.94	682
2023-06-06	65.94	65.94	65.94	65.94	735
2023-06-05	65.94	65.94	65.94	65.94	2,113
2023-06-02	65.94	65.94	65.94	65.94	165,932
2023-06-01	67.20	67.20	67.20	67.20	1,118
2023-05-31	67.20	67.20	67.20	67.20	2,493
2023-05-30	67.20	67.20	67.20	67.20	1,354
2023-05-29	67.20	67.20	67.20	67.20	0
2023-05-26	67.20	67.20	67.20	67.20	4,896
2023-05-25	67.20	67.20	67.20	67.20	4,981
2023-05-24	67.20	67.20	67.20	67.20	5,068
2023-05-23	67.20	67.20	67.20	67.20	1,120
2023-05-22	67.20	67.20	67.20	67.20	894
2023-05-19	67.20	67.20	67.20	67.20	1,511
2023-05-18	67.20	67.20	67.20	67.20	5,184
2023-05-17	66.01	66.01	66.01	66.01	6,039
2023-05-16	67.37	67.37	67.37	67.37	595,489
2023-05-15	67.37	67.37	67.37	67.37	1,475
2023-05-12	67.37	67.37	67.37	67.37	26,078
2023-05-11	68.28	68.28	68.28	68.28	3,755
2023-05-10	68.28	68.28	68.28	68.28	3,579
2023-05-09	68.28	68.28	68.28	68.28	237,124
2023-05-08	63.60	63.60	63.60	63.60	0
2023-05-05	63.60	63.60	63.60	63.60	505
2023-05-04	63.60	63.60	63.60	63.60	1,346
2023-05-03	63.60	63.60	63.60	63.60	2,545
2023-05-02	63.60	63.60	63.60	63.60	7,527
2023-05-01	63.60	63.60	63.60	63.60	0
2023-04-28	63.60	63.60	63.60	63.60	1,089
2023-04-27	63.60	63.60	63.60	63.60	6,255
2023-04-26	63.60	63.60	63.60	63.60	1,244
2023-04-25	63.60	63.60	63.60	63.60	2,757
2023-04-24	63.60	63.60	63.60	63.60	1,854
2023-04-21	63.60	63.60	63.60	63.60	863
2023-04-20	63.60	63.60	63.60	63.60	463
2023-04-19	63.60	63.60	63.60	63.60	1,520
2023-04-18	63.60	63.60	63.60	63.60	291
2023-04-17	63.60	63.60	63.60	63.60	1,415
2023-04-14	63.60	63.60	63.60	63.60	986
2023-04-13	63.60	63.60	63.60	63.60	73,319
2023-04-12	63.60	63.60	63.60	63.60	3,594
2023-04-11	63.60	63.60	63.60	63.60	18,522
2023-04-10	64.42	64.42	64.42	64.42	0
2023-04-07	64.42	64.42	64.42	64.42	0
2023-04-06	64.42	64.42	64.42	64.42	2,594
2023-04-05	64.42	64.42	64.42	64.42	725
2023-04-04	64.42	64.42	64.42	64.42	189,901
2023-04-03	63.21	63.21	63.21	63.21	235,105
2023-03-31	64.29	64.29	64.29	64.29	1,612
2023-03-30	63.64	63.64	63.64	63.64	578
2023-03-29	63.64	63.64	63.64	63.64	1,886
2023-03-28	63.64	63.64	63.64	63.64	805
2023-03-27	63.64	63.64	63.64	63.64	1,885
2023-03-24	63.64	63.64	63.64	63.64	216
2023-03-23	64.84	64.84	64.84	64.84	10,388
2023-03-22	64.84	64.84	64.84	64.84	2,814
2023-03-21	65.61	65.61	65.61	65.61	208,742
2023-03-20	64.07	64.07	64.07	64.07	2,959
2023-03-17	64.07	64.07	64.07	64.07	31,361
2023-03-16	64.07	64.07	64.07	64.07	2,586
2023-03-15	64.07	64.07	64.07	64.07	1,039
2023-03-14	66.90	66.90	66.90	66.90	602
2023-03-13	66.90	66.90	66.90	66.90	4,313
2023-03-10	66.90	66.90	66.90	66.90	821
2023-03-09	66.90	66.90	66.90	66.90	39,331
2023-03-08	67.19	67.19	67.19	67.19	627
2023-03-07	70.28	70.28	70.28	70.28	213
2023-03-06	70.28	70.28	70.28	70.28	508
2023-03-03	70.28	70.28	70.28	70.28	505
2023-03-02	70.28	70.28	70.28	70.28	739
2023-03-01	70.28	70.28	70.28	70.28	2,641
2023-02-28	70.28	70.28	70.28	70.28	1,356
2023-02-27	70.28	70.28	70.28	70.28	1,697
2023-02-24	71.02	71.02	71.02	71.02	1,262
2023-02-23	72.18	72.18	72.18	72.18	1,496
2023-02-22	73.04	73.04	73.04	73.04	1,462
2023-02-21	73.04	73.04	73.04	73.04	734
2023-02-20	73.04	73.04	73.04	73.04	0
2023-02-17	73.04	73.04	73.04	73.04	1,558
2023-02-16	73.89	73.89	73.89	73.89	108
2023-02-15	73.89	73.89	73.89	73.89	857
2023-02-14	73.89	73.89	73.89	73.89	2,512
2023-02-13	72.45	72.45	72.45	72.45	574
2023-02-10	71.04	71.04	71.04	71.04	656
2023-02-09	71.04	71.04	71.04	71.04	1,255
2023-02-08	71.04	71.04	71.04	71.04	435
2023-02-07	70.37	70.37	70.37	70.37	609
2023-02-06	70.94	70.94	70.94	70.94	1,615
2023-02-03	75.75	75.75	75.75	75.75	938
2023-02-02	75.75	75.75	75.75	75.75	1,683
2023-02-01	75.75	75.75	75.75	75.75	2,352
2023-01-31	75.27	75.27	75.27	75.27	38
2023-01-30	75.64	75.64	75.64	75.64	618
2023-01-27	74.88	74.88	74.88	74.88	694
2023-01-26	74.88	74.88	74.88	74.88	378
2023-01-25	74.88	74.88	74.88	74.88	68
2023-01-24	74.88	74.88	74.88	74.88	221
2023-01-23	75.86	75.86	75.86	75.86	400
2023-01-20	75.86	75.86	75.86	75.86	12
2023-01-19	75.57	75.57	75.57	75.57	7,247
2023-01-18	76.74	76.74	76.74	76.74	1,503
2023-01-17	77.38	77.38	77.38	77.38	354,794
2023-01-16	78.91	78.91	78.91	78.91	0
2023-01-13	78.91	78.91	78.91	78.91	697
2023-01-12	76.12	76.12	76.12	76.12	1,705
2023-01-11	76.12	76.12	76.12	76.12	861
2023-01-10	79.21	79.21	79.21	79.21	296
2023-01-09	79.21	79.21	79.21	79.21	406
2023-01-06	77.26	77.26	77.26	77.26	0
2023-01-05	82.01	82.01	82.01	82.01	1,233
2023-01-04	82.01	82.01	82.01	82.01	350
2023-01-03	82.01	82.01	82.01	82.01	509,352
2023-01-02	81.80	81.80	81.80	81.80	0
2022-12-30	81.80	81.80	81.80	81.80	62
2022-12-29	81.80	81.80	81.80	81.80	0
2022-12-28	81.80	81.80	81.80	81.80	357
2022-12-27	81.65	81.65	81.65	81.65	0
2022-12-26	81.65	81.65	81.65	81.65	0
2022-12-23	81.65	81.65	81.65	81.65	770
2022-12-22	81.65	81.65	81.65	81.65	143
2022-12-21	81.12	81.12	81.12	81.12	65
2022-12-20	81.40	81.40	81.40	81.40	0
2022-12-19	81.40	81.40	81.40	81.40	39
2022-12-16	80.73	80.73	80.73	80.73	257
2022-12-15	83.00	83.00	83.00	83.00	648
2022-12-14	83.22	83.22	83.22	83.22	0
2022-12-13	86.89	86.89	86.89	86.89	242
2022-12-12	86.25	86.25	86.25	86.25	0
2022-12-09	86.45	86.45	86.45	86.45	271,597
2022-12-08	87.35	87.35	87.35	87.35	3,824
2022-12-07	86.13	86.13	86.13	86.13	22
2022-12-06	85.81	85.81	85.81	85.81	50
2022-12-05	85.81	85.81	85.81	85.81	769
2022-12-02	85.81	85.81	85.81	85.81	157
2022-12-01	87.05	87.05	87.05	87.05	478
2022-11-30	82.88	82.88	82.88	82.88	27
2022-11-29	82.88	82.88	82.88	82.88	268
2022-11-28	82.88	82.88	82.88	82.88	4
2022-11-25	82.88	82.88	82.88	82.88	142
2022-11-24	82.88	82.88	82.88	82.88	0
2022-11-23	82.88	82.88	82.88	82.88	43
2022-11-22	80.93	80.93	80.93	80.93	12,436
2022-11-21	80.93	80.93	80.93	80.93	6
2022-11-18	80.93	80.93	80.93	80.93	919
2022-11-17	82.04	82.04	82.04	82.04	101
2022-11-16	82.04	82.04	82.04	82.04	8,896
2022-11-15	82.04	82.04	82.04	82.04	0
2022-11-14	79.61	79.61	79.61	79.61	30
2022-11-11	79.61	79.61	79.61	79.61	434
2022-11-10	81.52	81.52	81.52	81.52	620
2022-11-09	82.95	82.95	82.95	82.95	309
2022-11-08	82.95	82.95	82.95	82.95	329
2022-11-07	85.06	85.06	85.06	85.06	84
2022-11-04	85.06	85.06	85.06	85.06	144
2022-11-03	85.06	85.06	85.06	85.06	10,390
2022-11-02	85.61	85.61	85.61	85.61	247
2022-11-01	85.56	85.56	85.56	85.56	61
2022-10-31	86.43	86.43	86.43	86.43	254
2022-10-28	79.76	79.76	79.76	79.76	300
2022-10-27	79.76	79.76	79.76	79.76	259
2022-10-26	79.76	79.76	79.76	79.76	283
2022-10-25	79.76	79.76	79.76	79.76	239
2022-10-24	75.68	75.68	75.68	75.68	92
2022-10-21	74.23	74.23	74.23	74.23	298
2022-10-20	75.05	75.05	75.05	75.05	554
2022-10-19	76.60	76.60	76.60	76.60	596
2022-10-18	75.32	75.32	75.32	75.32	79,104
2022-10-17	75.32	75.32	75.32	75.32	1,050
2022-10-14	75.32	75.32	75.32	75.32	1,104
2022-10-13	75.32	75.32	75.32	75.32	60
2022-10-12	75.32	75.32	75.32	75.32	14,230
2022-10-11	75.09	75.09	75.09	75.09	20
2022-10-10	80.24	80.24	80.24	80.24	414
2022-10-07	80.24	80.24	80.24	80.24	15,087
2022-10-06	77.81	77.81	77.81	77.81	283
2022-10-05	77.81	77.81	77.81	77.81	543
2022-10-04	77.81	77.81	77.81	77.81	948
2022-10-03	77.81	77.81	77.81	77.81	194
2022-09-30	77.30	77.30	77.30	77.30	1,360
2022-09-29	77.30	77.30	77.30	77.30	1,140
2022-09-28	77.30	77.30	77.30	77.30	1,046
2022-09-27	77.46	77.46	77.46	77.46	18,023
2022-09-26	77.46	77.46	77.46	77.46	471
2022-09-23	77.46	77.46	77.46	77.46	21,010
2022-09-22	79.14	79.14	79.14	79.14	22,497
2022-09-21	86.48	86.48	86.48	86.48	12,916
2022-09-20	86.48	86.48	86.48	86.48	3,853
2022-09-19	86.48	86.48	86.48	86.48	0
2022-09-16	86.48	86.48	86.48	86.48	1,200
2022-09-15	91.12	91.12	91.12	91.12	7,919
2022-09-14	91.12	91.12	91.12	91.12	1,744
2022-09-13	91.12	91.12	91.12	91.12	653
2022-09-12	91.12	91.12	91.12	91.12	374
2022-09-09	91.12	91.12	91.12	91.12	12
2022-09-08	88.03	88.03	88.03	88.03	400
2022-09-07	88.03	88.03	88.03	88.03	50
2022-09-06	89.08	89.08	89.08	89.08	224
2022-09-05	91.38	91.38	91.38	91.38	0
2022-09-02	91.38	91.38	91.38	91.38	1,413
2022-09-01	89.13	89.13	89.13	89.13	22
2022-08-31	89.13	89.13	89.13	89.13	509
2022-08-30	89.13	89.13	89.13	89.13	167
2022-08-29	95.60	95.60	95.60	95.60	0
2022-08-26	95.60	95.60	95.60	95.60	844
2022-08-25	95.60	95.60	95.60	95.60	37
2022-08-24	95.20	95.20	95.20	95.20	31,507
2022-08-23	96.25	96.25	96.25	96.25	120
2022-08-22	96.25	96.25	96.25	96.25	230
2022-08-19	94.76	94.76	94.76	94.76	320
2022-08-18	96.77	96.77	96.77	96.77	293
2022-08-17	96.77	96.77	96.77	96.77	10
2022-08-16	96.77	96.77	96.77	96.77	120
2022-08-15	96.77	96.77	96.77	96.77	354
2022-08-12	93.12	93.12	93.12	93.12	110
2022-08-11	93.12	93.12	93.12	93.12	0
2022-08-10	93.12	93.12	93.12	93.12	0
2022-08-09	93.12	93.12	93.12	93.12	1,050
2022-08-08	93.02	93.02	93.02	93.02	51,581
2022-08-05	93.66	93.66	93.66	93.66	20
2022-08-04	93.66	93.66	93.66	93.66	15
2022-08-03	93.66	93.66	93.66	93.66	55
2022-08-02	93.66	93.66	93.66	93.66	440
2022-08-01	93.66	93.66	93.66	93.66	352
2022-07-29	93.38	93.38	93.38	93.38	375
2022-07-28	93.15	93.15	93.15	93.15	17
2022-07-27	93.15	93.15	93.15	93.15	3,108
2022-07-26	90.39	90.39	90.39	90.39	1,066
2022-07-25	90.39	90.39	90.39	90.39	116
2022-07-22	90.39	90.39	90.39	90.39	150
2022-07-21	88.70	88.70	88.70	88.70	1,955
2022-07-20	88.70	88.70	88.70	88.70	35
2022-07-19	88.70	88.70	88.70	88.70	110
2022-07-18	88.70	88.70	88.70	88.70	231
2022-07-15	87.90	87.90	87.90	87.90	5,164
2022-07-14	86.04	86.04	86.04	86.04	922
2022-07-13	86.91	86.91	86.91	86.91	255
2022-07-12	88.62	88.62	88.62	88.62	15
2022-07-11	88.62	88.62	88.62	88.62	830
2022-07-08	85.72	85.72	85.72	85.72	839
2022-07-07	85.72	85.72	85.72	85.72	192
2022-07-06	85.71	85.71	85.71	85.71	938
2022-07-05	84.66	84.66	84.66	84.66	127
2022-07-04	84.66	84.66	84.66	84.66	0
2022-07-01	84.66	84.66	84.66	84.66	10
2022-06-30	84.66	84.66	84.66	84.66	767
2022-06-29	84.55	84.55	84.55	84.55	1,398
2022-06-28	81.87	81.87	81.87	81.87	0
2022-06-27	81.87	81.87	81.87	81.87	60
2022-06-24	81.87	81.87	81.87	81.87	302
2022-06-23	81.87	81.87	81.87	81.87	90,873
2022-06-22	77.15	77.15	77.15	77.15	0
2022-06-21	77.15	77.15	77.15	77.15	0
2022-06-20	77.15	77.15	77.15	77.15	0
2022-06-17	77.15	77.15	77.15	77.15	60
2022-06-16	77.15	77.15	77.15	77.15	0
2022-06-15	77.15	77.15	77.15	77.15	6
2022-06-14	79.74	79.74	79.74	79.74	0
2022-06-13	79.74	79.74	79.74	79.74	183
2022-06-10	79.74	79.74	79.74	79.74	302
2022-06-09	83.35	83.35	83.35	83.35	100
2022-06-08	83.35	83.35	83.35	83.35	2,210
2022-06-07	83.24	83.24	83.24	83.24	0
2022-06-06	83.58	83.58	83.58	83.58	3,228
2022-06-03	82.52	82.52	82.52	82.52	0
2022-06-02	82.52	82.52	82.52	82.52	0
2022-06-01	82.52	82.52	82.52	82.52	300
2022-05-31	83.84	83.84	83.84	83.84	1,829
2022-05-30	86.37	86.37	86.37	86.37	0
2022-05-27	86.37	86.37	86.37	86.37	0
2022-05-26	86.37	86.37	86.37	86.37	89
2022-05-25	86.37	86.37	86.37	86.37	22
2022-05-24	86.37	86.37	86.37	86.37	1,162
2022-05-23	84.10	84.10	84.10	84.10	22
2022-05-20	84.10	84.10	84.10	84.10	0
2022-05-19	84.10	84.10	84.10	84.10	639
2022-05-18	84.10	84.10	84.10	84.10	25
2022-05-17	81.23	81.23	81.23	81.23	20
2022-05-16	81.23	81.23	81.23	81.23	1
2022-05-13	81.23	81.23	81.23	81.23	0
2022-05-12	81.59	81.59	81.59	81.59	174
2022-05-11	80.75	80.75	80.75	80.75	235
2022-05-10	80.75	80.75	80.75	80.75	2,910
2022-05-09	83.90	83.90	83.90	83.90	166
2022-05-06	80.48	80.48	80.48	80.48	204
2022-05-05	80.48	80.48	80.48	80.48	150
2022-05-04	80.48	80.48	80.48	80.48	72
2022-05-03	80.55	80.55	80.55	80.55	4
2022-05-02	80.84	80.84	80.84	80.84	0
2022-04-29	80.84	80.84	80.84	80.84	0
2022-04-28	80.84	80.84	80.84	80.84	595
2022-04-27	88.21	88.21	88.21	88.21	103
2022-04-26	88.21	88.21	88.21	88.21	120
2022-04-25	88.21	88.21	88.21	88.21	490
2022-04-22	88.21	88.21	88.21	88.21	155
2022-04-21	88.21	88.21	88.21	88.21	11
2022-04-20	88.21	88.21	88.21	88.21	102
2022-04-19	85.44	85.44	85.44	85.44	140
2022-04-18	87.82	87.82	87.82	87.82	0
2022-04-15	87.82	87.82	87.82	87.82	0
2022-04-14	87.82	87.82	87.82	87.82	876
2022-04-13	86.90	86.90	86.90	86.90	0
2022-04-12	86.90	86.90	86.90	86.90	107,490
2022-04-11	88.48	88.48	88.48	88.48	11,776
2022-04-08	85.66	85.66	85.66	85.66	126
2022-04-07	85.66	85.66	85.66	85.66	127
2022-04-06	85.66	85.66	85.66	85.66	111
2022-04-05	86.36	86.36	86.36	86.36	258
2022-04-04	86.36	86.36	86.36	86.36	0
2022-04-01	86.36	86.36	86.36	86.36	0
2022-03-31	86.36	86.36	86.36	86.36	0
2022-03-30	84.56	84.56	84.56	84.56	20
2022-03-29	84.56	84.56	84.56	84.56	60
2022-03-28	84.56	84.56	84.56	84.56	0
2022-03-25	84.56	84.56	84.56	84.56	910
2022-03-24	83.04	83.04	83.04	83.04	411
2022-03-23	87.74	87.74	87.74	87.74	1,526
2022-03-22	87.74	87.74	87.74	87.74	12
2022-03-21	87.74	87.74	87.74	87.74	199
2022-03-18	87.98	87.98	87.98	87.98	317
2022-03-17	83.41	83.41	83.41	83.41	235
2022-03-16	83.41	83.41	83.41	83.41	1,141
2022-03-15	83.41	83.41	83.41	83.41	260
2022-03-14	83.41	83.41	83.41	83.41	0
2022-03-11	84.44	84.44	84.44	84.44	0
2022-03-10	82.38	82.38	82.38	82.38	0
2022-03-09	81.57	81.57	81.57	81.57	40
2022-03-08	83.57	83.57	83.57	83.57	22
2022-03-07	84.56	84.56	84.56	84.56	390
2022-03-04	84.56	84.56	84.56	84.56	60
2022-03-03	83.15	83.15	83.15	83.15	200
2022-03-02	83.15	83.15	83.15	83.15	201
2022-03-01	82.51	82.51	82.51	82.51	530
2022-02-28	80.37	80.37	80.37	80.37	225
2022-02-25	79.97	79.97	79.97	79.97	218
2022-02-24	80.36	80.36	80.36	80.36	10,808
2022-02-23	83.48	83.48	83.48	83.48	895
2022-02-22	83.48	83.48	83.48	83.48	347
2022-02-21	83.48	83.48	83.48	83.48	0
2022-02-18	83.48	83.48	83.48	83.48	0
2022-02-17	83.72	83.72	83.72	83.72	110
2022-02-16	83.11	83.11	83.11	83.11	242
2022-02-15	83.62	83.62	83.62	83.62	3
2022-02-14	83.62	83.62	83.62	83.62	26
2022-02-11	83.62	83.62	83.62	83.62	225
2022-02-10	84.99	84.99	84.99	84.99	130
2022-02-09	85.66	85.66	85.66	85.66	1,192
2022-02-08	80.93	80.93	80.93	80.93	331
2022-02-07	80.93	80.93	80.93	80.93	15
2022-02-04	81.53	81.53	81.53	81.53	343
2022-02-03	81.15	81.15	81.15	81.15	121
2022-02-02	77.76	77.76	77.76	77.76	110
2022-02-01	77.76	77.76	77.76	77.76	285
2022-01-31	76.14	76.14	76.14	76.14	0
2022-01-28	76.14	76.14	76.14	76.14	0
2022-01-27	76.14	76.14	76.14	76.14	822
2022-01-26	76.37	76.37	76.37	76.37	30
2022-01-25	78.62	78.62	78.62	78.62	0
2022-01-24	78.62	78.62	78.62	78.62	452
2022-01-21	78.62	78.62	78.62	78.62	541
2022-01-20	78.62	78.62	78.62	78.62	227
2022-01-19	80.55	80.55	80.55	80.55	0
2022-01-18	80.55	80.55	80.55	80.55	0
2022-01-17	80.55	80.55	80.55	80.55	0
2022-01-14	80.33	80.33	80.33	80.33	315
2022-01-13	79.51	79.51	79.51	79.51	131
2022-01-12	80.02	80.02	80.02	80.02	89
2022-01-11	78.26	78.26	78.26	78.26	1,431
2022-01-10	76.05	76.05	76.05	76.05	407
2022-01-07	75.81	75.81	75.81	75.81	145
2022-01-06	79.79	79.79	79.79	79.79	2
2022-01-05	81.65	81.65	81.65	81.65	399
2022-01-04	81.65	81.65	81.65	81.65	593
2022-01-03	84.50	84.50	84.50	84.50	0
2021-12-31	84.50	84.50	84.50	84.50	100
2021-12-30	84.50	84.50	84.50	84.50	134
2021-12-29	84.50	84.50	84.50	84.50	129
2021-12-28	82.75	82.75	82.75	82.75	0
2021-12-27	82.75	82.75	82.75	82.75	0
2021-12-24	82.75	82.75	82.75	82.75	0
2021-12-23	82.75	82.75	82.75	82.75	1,276
2021-12-22	82.75	82.75	82.75	82.75	1,037
2021-12-21	83.02	83.02	83.02	83.02	0
2021-12-20	83.02	83.02	83.02	83.02	206
2021-12-17	83.29	83.29	83.29	83.29	80
2021-12-16	83.33	83.33	83.33	83.33	1,806
2021-12-15	81.60	81.60	81.60	81.60	654
2021-12-14	80.86	80.86	80.86	80.86	1,790
2021-12-13	77.92	77.92	77.92	77.92	334
2021-12-10	73.52	73.52	73.52	73.52	1,623
2021-12-09	73.52	73.52	73.52	73.52	135
2021-12-08	71.05	71.05	71.05	71.05	0
2021-12-07	71.05	71.05	71.05	71.05	104
2021-12-06	71.05	71.05	71.05	71.05	0
2021-12-03	70.07	70.07	70.07	70.07	308
2021-12-02	70.07	70.07	70.07	70.07	98
2021-12-01	71.41	71.41	71.41	71.41	5
2021-11-30	73.77	73.77	73.77	73.77	130
2021-11-29	75.61	75.61	75.61	75.61	0
2021-11-26	75.61	75.61	75.61	75.61	203
2021-11-25	75.61	75.61	75.61	75.61	0
2021-11-24	76.04	76.04	76.04	76.04	456
2021-11-23	73.00	73.00	73.00	73.00	677
2021-11-22	73.00	73.00	73.00	73.00	987
2021-11-19	74.98	74.98	74.98	74.98	278
2021-11-18	74.98	74.98	74.98	74.98	200
2021-11-17	75.75	75.75	75.75	75.75	111,903
2021-11-16	75.75	75.75	75.75	75.75	400
2021-11-15	75.75	75.75	75.75	75.75	1,242
2021-11-12	74.27	74.27	74.27	74.27	107
2021-11-11	74.27	74.27	74.27	74.27	0
2021-11-10	74.27	74.27	74.27	74.27	328
2021-11-09	74.27	74.27	74.27	74.27	50
2021-11-08	75.15	75.15	75.15	75.15	528
2021-11-05	75.15	75.15	75.15	75.15	1,830
2021-11-04	75.15	75.15	75.15	75.15	263
2021-11-03	69.34	69.34	69.34	69.34	11,800
2021-11-02	70.99	70.99	70.99	70.99	42,722
2021-11-01	70.99	70.99	70.99	70.99	720
2021-10-29	70.99	70.99	70.99	70.99	237
2021-10-28	70.99	70.99	70.99	70.99	0
2021-10-27	72.85	72.85	72.85	72.85	1,164
2021-10-26	68.09	68.09	68.09	68.09	410
2021-10-25	68.09	68.09	68.09	68.09	551
2021-10-22	68.09	68.09	68.09	68.09	550
2021-10-21	68.09	68.09	68.09	68.09	23
2021-10-20	63.23	63.23	63.23	63.23	16,461
2021-10-19	63.23	63.23	63.23	63.23	20
2021-10-18	63.23	63.23	63.23	63.23	100
2021-10-15	63.23	63.23	63.23	63.23	1,022
2021-10-14	63.16	63.16	63.16	63.16	100
2021-10-13	63.16	63.16	63.16	63.16	1,100
2021-10-12	63.75	63.75	63.75	63.75	118
2021-10-11	63.50	63.50	63.50	63.50	15
2021-10-08	63.50	63.50	63.50	63.50	200
2021-10-07	63.50	63.50	63.50	63.50	200
2021-10-06	63.50	63.50	63.50	63.50	360
2021-10-05	63.50	63.50	63.50	63.50	100
2021-10-04	63.50	63.50	63.50	63.50	100
2021-10-01	63.50	63.50	63.50	63.50	840
2021-09-30	63.50	63.50	63.50	63.50	365
2021-09-29	63.50	63.50	63.50	63.50	100
2021-09-28	63.83	63.83	63.83	63.83	0
2021-09-27	62.95	62.95	62.95	62.95	209
2021-09-24	62.94	62.94	62.94	62.94	1,240
2021-09-23	62.94	62.94	62.94	62.94	200
2021-09-22	64.36	64.36	64.36	64.36	406
2021-09-21	64.36	64.36	64.36	64.36	530
2021-09-20	64.64	64.64	64.64	64.64	525
2021-09-17	61.59	61.59	61.59	61.59	674
2021-09-16	61.63	61.63	61.63	61.63	555
2021-09-15	60.80	60.80	60.80	60.80	200
2021-09-14	62.90	62.90	62.90	62.90	650
2021-09-13	61.63	61.63	61.63	61.63	13,255
2021-09-10	64.38	64.38	64.38	64.38	2,233
2021-09-09	64.38	64.38	64.38	64.38	210
2021-09-08	64.38	64.38	64.38	64.38	371
2021-09-07	64.38	64.38	64.38	64.38	180
2021-09-06	64.38	64.38	64.38	64.38	0
2021-09-03	63.77	63.77	63.77	63.77	541
2021-09-02	63.77	63.77	63.77	63.77	315
2021-09-01	63.77	63.77	63.77	63.77	980
2021-08-31	63.77	63.77	63.77	63.77	600
2021-08-30	64.36	64.36	64.36	64.36	0
2021-08-27	64.36	64.36	64.36	64.36	121
2021-08-26	64.36	64.36	64.36	64.36	0
2021-08-25	64.36	64.36	64.36	64.36	301
2021-08-24	64.36	64.36	64.36	64.36	182
2021-08-23	64.31	64.31	64.31	64.31	292
2021-08-20	63.70	63.70	63.70	63.70	754
2021-08-19	63.82	63.82	63.82	63.82	250
2021-08-18	62.90	62.90	62.90	62.90	2,450
2021-08-17	62.90	62.90	62.90	62.90	1,221
2021-08-16	62.90	62.90	62.90	62.90	220
2021-08-13	62.90	62.90	62.90	62.90	121
2021-08-12	65.16	65.16	65.16	65.16	110
2021-08-11	65.16	65.16	65.16	65.16	162
2021-08-10	65.16	65.16	65.16	65.16	203
2021-08-09	66.50	66.50	66.50	66.50	98
2021-08-06	65.69	65.69	65.69	65.69	83
2021-08-05	65.69	65.69	65.69	65.69	1,457
2021-08-04	68.96	68.96	68.96	68.96	162
2021-08-03	69.30	69.30	69.30	69.30	20,151
2021-08-02	68.61	68.61	68.61	68.61	5,057
2021-07-30	69.73	69.73	69.73	69.73	126
2021-07-29	69.73	69.73	69.73	69.73	700
2021-07-28	72.67	72.67	72.67	72.67	6
2021-07-27	72.67	72.67	72.67	72.67	20
2021-07-26	73.55	73.55	73.55	73.55	5,391
2021-07-23	73.55	73.55	73.55	73.55	67
2021-07-22	73.32	73.32	73.32	73.32	250
2021-07-21	71.67	71.67	71.67	71.67	16
2021-07-20	71.37	71.37	71.37	71.37	18
2021-07-19	72.59	72.59	72.59	72.59	569
2021-07-16	72.59	72.59	72.59	72.59	0
2021-07-15	72.59	72.59	72.59	72.59	257
2021-07-14	72.60	72.60	72.60	72.60	30
2021-07-13	72.60	72.60	72.60	72.60	1,384
2021-07-12	72.60	72.60	72.60	72.60	365
2021-07-09	72.60	72.60	72.60	72.60	8
2021-07-08	72.53	72.53	72.53	72.53	275
2021-07-07	73.42	73.42	73.42	73.42	43
2021-07-06	74.30	74.30	74.30	74.30	0
2021-07-05	74.30	74.30	74.30	74.30	0
2021-07-02	74.30	74.30	74.30	74.30	5
2021-07-01	74.30	74.30	74.30	74.30	117
2021-06-30	74.30	74.30	74.30	74.30	105
2021-06-29	74.30	74.30	74.30	74.30	0
2021-06-28	73.90	73.90	73.90	73.90	2,430
2021-06-25	72.20	72.20	72.20	72.20	0
2021-06-24	72.20	72.20	72.20	72.20	541
2021-06-23	72.20	72.20	72.20	72.20	19
2021-06-22	71.84	71.84	71.84	71.84	0
2021-06-21	71.84	71.84	71.84	71.84	120
2021-06-18	73.21	73.21	73.21	73.21	182,608
2021-06-17	72.74	72.74	72.74	72.74	93
2021-06-16	68.78	68.78	68.78	68.78	1,244
2021-06-15	68.78	68.78	68.78	68.78	129
2021-06-14	71.02	71.02	71.02	71.02	1,428
2021-06-11	71.02	71.02	71.02	71.02	303
2021-06-10	71.55	71.55	71.55	71.55	666
2021-06-09	71.55	71.55	71.55	71.55	669
2021-06-08	71.24	71.24	71.24	71.24	7,669
2021-06-07	72.39	72.39	72.39	72.39	1,561
2021-06-04	72.39	72.39	72.39	72.39	891
2021-06-03	73.72	73.72	73.72	73.72	3,488
2021-06-02	73.72	73.72	73.72	73.72	642
2021-06-01	73.72	73.72	73.72	73.72	2,600
2021-05-28	73.72	73.72	73.72	73.72	310
2021-05-27	73.66	73.66	73.66	73.66	410
2021-05-26	73.66	73.66	73.66	73.66	225
2021-05-25	74.58	74.58	74.58	74.58	1,023
2021-05-24	70.26	70.26	70.26	70.26	4,673
2021-05-21	70.26	70.26	70.26	70.26	356
2021-05-20	70.26	70.26	70.26	70.26	2,134
2021-05-19	70.26	70.26	70.26	70.26	639
2021-05-18	70.26	70.26	70.26	70.26	250
2021-05-17	70.26	70.26	70.26	70.26	503
2021-05-14	68.52	68.52	68.52	68.52	990
2021-05-13	67.79	67.79	67.79	67.79	394
2021-05-12	67.79	67.79	67.79	67.79	521
2021-05-11	69.05	69.05	69.05	69.05	520
2021-05-10	69.05	69.05	69.05	69.05	874
2021-05-07	68.50	68.50	68.50	68.50	1,754
2021-05-06	63.97	63.97	63.97	63.97	952
2021-05-05	63.97	63.97	63.97	63.97	2,183
2021-05-04	60.52	60.52	60.52	60.52	1,223
2021-04-30	60.52	60.52	60.52	60.52	539
2021-04-29	60.49	60.49	60.49	60.49	934
2021-04-28	65.81	65.81	65.81	65.81	31,049
2021-04-27	65.81	65.81	65.81	65.81	320
2021-04-26	65.81	65.81	65.81	65.81	1,786
2021-04-23	65.43	65.43	65.43	65.43	0
2021-04-22	65.43	65.43	65.43	65.43	1,215
2021-04-21	65.43	65.43	65.43	65.43	615
2021-04-20	65.49	65.49	65.49	65.49	618
2021-04-19	64.96	64.96	64.96	64.96	491
2021-04-16	63.84	63.84	63.84	63.84	45
2021-04-15	62.23	62.23	62.23	62.23	275
2021-04-14	62.23	62.23	62.23	62.23	90
2021-04-13	62.43	62.43	62.43	62.43	400
2021-04-12	62.61	62.61	62.61	62.61	129
2021-04-09	61.75	61.75	61.75	61.75	100
2021-04-08	62.50	62.50	62.50	62.50	210
2021-04-07	64.86	64.86	64.86	64.86	1,727
2021-04-06	64.86	64.86	64.86	64.86	600
2021-04-01	64.86	64.86	64.86	64.86	2,157
2021-03-31	64.86	64.86	64.86	64.86	110
2021-03-30	64.86	64.86	64.86	64.86	10
2021-03-29	64.86	64.86	64.86	64.86	133
2021-03-26	64.82	64.82	64.82	64.82	194
2021-03-25	63.58	63.58	63.58	63.58	156
2021-03-24	64.12	64.12	64.12	64.12	21,113
2021-03-23	64.12	64.12	64.12	64.12	3,108
2021-03-22	64.12	64.12	64.12	64.12	601
2021-03-19	62.24	62.24	62.24	62.24	3,020
2021-03-18	62.24	62.24	62.24	62.24	195
2021-03-17	62.24	62.24	62.24	62.24	5,000
2021-03-16	62.24	62.24	62.24	62.24	299
2021-03-15	62.90	62.90	62.90	62.90	233
2021-03-12	62.46	62.46	62.46	62.46	0
2021-03-11	62.46	62.46	62.46	62.46	4,147
2021-03-10	61.57	61.57	61.57	61.57	320
2021-03-09	61.57	61.57	61.57	61.57	469
2021-03-08	60.49	60.49	60.49	60.49	1,685
2021-03-05	59.29	59.29	59.29	59.29	0
2021-03-04	59.47	59.47	59.47	59.47	38
2021-03-03	59.14	59.14	59.14	59.14	305
2021-03-02	59.39	59.39	59.39	59.39	130
2021-03-01	58.54	58.54	58.54	58.54	0
2021-02-26	59.50	59.50	59.50	59.50	65
2021-02-25	59.79	59.79	59.79	59.79	321
2021-02-24	58.61	58.61	58.61	58.61	70
2021-02-23	58.61	58.61	58.61	58.61	2,312
2021-02-22	58.61	58.61	58.61	58.61	961
2021-02-19	58.61	58.61	58.61	58.61	0
2021-02-18	58.61	58.61	58.61	58.61	0
2021-02-17	58.58	58.58	58.58	58.58	12,212
2021-02-16	58.18	58.18	58.18	58.18	465
2021-02-15	59.41	59.41	59.41	59.41	0
2021-02-12	59.41	59.41	59.41	59.41	449
2021-02-11	60.27	60.27	60.27	60.27	6,942
2021-02-10	60.27	60.27	60.27	60.27	5,313
2021-02-09	60.05	60.05	60.05	60.05	210
2021-02-08	58.88	58.88	58.88	58.88	49,860
2021-02-05	59.31	59.31	59.31	59.31	902
2021-02-04	60.27	60.27	60.27	60.27	253
2021-02-03	60.07	60.07	60.07	60.07	80
2021-02-02	61.41	61.41	61.41	61.41	10
2021-02-01	60.30	60.30	60.30	60.30	125
2021-01-29	60.77	60.77	60.77	60.77	125
2021-01-28	60.77	60.77	60.77	60.77	1,470
2021-01-27	61.10	61.10	61.10	61.10	1,920
2021-01-26	61.10	61.10	61.10	61.10	1,201
2021-01-25	61.61	61.61	61.61	61.61	103
2021-01-22	62.70	62.70	62.70	62.70	0
2021-01-21	62.80	62.80	62.80	62.80	294
2021-01-20	61.97	61.97	61.97	61.97	113
2021-01-19	63.82	63.82	63.82	63.82	1,321
2021-01-18	64.60	64.60	64.60	64.60	0
2021-01-15	64.60	64.60	64.60	64.60	22
2021-01-14	66.95	66.95	66.95	66.95	440
2021-01-13	67.24	67.24	67.24	67.24	268
2021-01-12	68.19	68.19	68.19	68.19	0
2021-01-11	68.19	68.19	68.19	68.19	50
2021-01-08	68.45	68.45	68.45	68.45	3,781
2021-01-07	68.45	68.45	68.45	68.45	1,000
2021-01-06	65.94	65.94	65.94	65.94	5,487
2021-01-05	61.51	61.51	61.51	61.51	0
2021-01-04	61.51	61.51	61.51	61.51	61
2020-12-31	58.96	58.96	58.96	58.96	0
2020-12-30	58.39	58.39	58.39	58.39	0
2020-12-29	58.39	58.39	58.39	58.39	0
2020-12-24	58.87	58.87	58.87	58.87	0
2020-12-23	58.87	58.87	58.87	58.87	3,927
2020-12-22	58.25	58.25	58.25	58.25	67
2020-12-21	61.15	61.15	61.15	61.15	0
2020-12-18	60.01	60.01	60.01	60.01	1,846
2020-12-17	60.01	60.01	60.01	60.01	3,302
2020-12-16	60.01	60.01	60.01	60.01	103
2020-12-15	59.65	59.65	59.65	59.65	11
2020-12-14	60.71	60.71	60.71	60.71	43,259
2020-12-11	64.10	64.10	64.10	64.10	8
2020-12-10	64.10	64.10	64.10	64.10	5,561
2020-12-09	64.10	64.10	64.10	64.10	0
2020-12-08	64.10	64.10	64.10	64.10	10
2020-12-07	64.60	64.60	64.60	64.60	0
2020-12-04	63.84	63.84	63.84	63.84	0
2020-12-03	63.84	63.84	63.84	63.84	0
2020-12-02	62.87	62.87	62.87	62.87	0
2020-12-01	64.08	64.08	64.08	64.08	211
2020-11-30	64.18	64.18	64.18	64.18	0
2020-11-27	64.18	64.18	64.18	64.18	1,809
2020-11-26	64.18	64.18	64.18	64.18	0
2020-11-25	64.18	64.18	64.18	64.18	0
2020-11-24	64.18	64.18	64.18	64.18	3,600
2020-11-23	64.18	64.18	64.18	64.18	0
2020-11-20	64.18	64.18	64.18	64.18	824
2020-11-19	64.18	64.18	64.18	64.18	152
2020-11-18	66.37	66.37	66.37	66.37	0
2020-11-17	66.37	66.37	66.37	66.37	38
2020-11-16	68.95	68.95	68.95	68.95	0
2020-11-13	68.95	68.95	68.95	68.95	0
2020-11-12	68.95	68.95	68.95	68.95	50
2020-11-11	67.95	67.95	67.95	67.95	0
2020-11-10	67.95	67.95	67.95	67.95	209
2020-11-09	67.81	67.81	67.81	67.81	1,515
2020-11-06	67.81	67.81	67.81	67.81	500
2020-11-05	68.05	68.05	68.05	68.05	446
2020-11-04	64.68	64.68	64.68	64.68	525
2020-11-03	61.20	61.20	61.20	61.20	0
2020-11-02	61.20	61.20	61.20	61.20	52
2020-10-30	58.94	58.94	58.94	58.94	69
2020-10-29	66.08	66.08	66.08	66.08	900
2020-10-28	66.08	66.08	66.08	66.08	0
2020-10-27	66.08	66.08	66.08	66.08	0
2020-10-26	66.08	66.08	66.08	66.08	0
2020-10-23	66.08	66.08	66.08	66.08	0
2020-10-22	66.08	66.08	66.08	66.08	0
2020-10-21	66.08	66.08	66.08	66.08	0
2020-10-20	66.08	66.08	66.08	66.08	48
2020-10-19	64.61	64.61	64.61	64.61	0
2020-10-16	64.61	64.61	64.61	64.61	0
2020-10-15	64.61	64.61	64.61	64.61	0
2020-10-14	64.61	64.61	64.61	64.61	0
2020-10-13	64.61	64.61	64.61	64.61	0
2020-10-12	64.61	64.61	64.61	64.61	268
2020-10-09	63.65	63.65	63.65	63.65	1,750
2020-10-08	65.14	65.14	65.14	65.14	300
2020-10-07	64.53	64.53	64.53	64.53	119
2020-10-06	62.26	62.26	62.26	62.26	0
2020-10-05	60.55	60.55	60.55	60.55	0
2020-10-02	55.19	55.19	55.19	55.19	0
2020-10-01	55.19	55.19	55.19	55.19	0
2020-09-30	55.19	55.19	55.19	55.19	0
2020-09-29	55.19	55.19	55.19	55.19	0
2020-09-28	55.19	55.19	55.19	55.19	0
2020-09-25	54.19	54.19	54.19	54.19	0
2020-09-24	54.19	54.19	54.19	54.19	402
2020-09-23	53.99	53.99	53.99	53.99	12
2020-09-22	55.88	55.88	55.88	55.88	338
2020-09-21	56.90	56.90	56.90	56.90	205
2020-09-18	60.42	60.42	60.42	60.42	0
2020-09-17	58.59	58.59	58.59	58.59	0
2020-09-16	58.59	58.59	58.59	58.59	0
2020-09-15	58.59	58.59	58.59	58.59	104
2020-09-14	56.76	56.76	56.76	56.76	44
2020-09-11	56.56	56.56	56.56	56.56	825
2020-04-03	56.88	56.88	56.88	56.88	0
2020-04-02	56.88	56.88	56.88	56.88	0
2020-04-01	56.88	56.88	56.88	56.88	446

Share	Price	Change
Redx Pharma (REDX)	17.00	49.12%
Design Group (IGR)	162.00	33.33%
Cropper (J) (CRPR)	335.00	26.42%
Northamber (NAR)	42.50	21.43%
Global Petroleum (GBP)	0.0875	16.67%

Share	Price	Change
Deltic Energy (DELT)	21.50	-44.16%
Churchill Mining Plc (CHL)	12.50	-39.9%
Cloudcoco (CLCO)	0.525	-30%
Essensys (ESYS)	13.50	-26.03%
Petrofac (PFC)	11.00	-25.17%

Share	Price	Volume
Supply@me Cap (SYME)	0.03	526,003,713
Echo Energy (ECHO)	0.0035	175,324,483
Cap-xx (CPX)	0.0805	73,055,119
Premier African Minerals (PREM)	0.1875	68,107,918
Tower Resources (TRP)	0.02	67,652,001