Cleveland Cliff Share History

Cleveland Cliff Share Price history. The following table shows end-of-day data 0I0H historical share prices for Cleveland Cliff, 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.

0I0H.L
Share Price 0I0H.L
Charts 0I0H.L
Trades 0I0H.L
History Compare
0I0H.L 0I0H.L
Share News 0I0H.L
RNS 0I0H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	17.51	17.51	17.51	17.51	0
2024-05-03	17.51	17.51	17.51	17.51	5,833
2024-05-02	17.11	17.11	17.11	17.11	27,017
2024-05-01	18.07	18.07	18.07	18.07	22,722
2024-04-30	18.07	18.07	18.07	18.07	17,935
2024-04-29	18.07	18.07	18.07	18.07	4,073
2024-04-26	18.07	18.07	18.07	18.07	21,118
2024-04-25	18.46	18.46	18.46	18.46	37,835
2024-04-24	18.46	18.46	18.46	18.46	10,450
2024-04-23	21.17	21.17	21.17	21.17	96,729
2024-04-22	21.17	21.17	21.17	21.17	3,188
2024-04-19	20.67	20.67	20.67	20.67	5,278
2024-04-18	21.36	21.36	21.36	21.36	1,280
2024-04-17	21.33	21.33	21.33	21.33	9,754
2024-04-16	20.83	20.83	20.83	20.83	1,891
2024-04-15	21.49	21.49	21.49	21.49	1,851
2024-04-12	22.25	22.25	22.25	22.25	1,231
2024-04-11	22.04	22.04	22.04	22.04	3,201
2024-04-10	22.28	22.28	22.28	22.28	3,247
2024-04-09	21.69	21.69	21.69	21.69	12,761
2024-04-08	22.51	22.51	22.51	22.51	1,982
2024-04-05	22.50	22.50	22.50	22.50	1,197
2024-04-04	22.76	22.76	22.76	22.76	2,487
2024-04-03	22.68	22.68	22.68	22.68	443
2024-04-02	21.94	21.94	21.94	21.94	1,171
2024-04-01	21.94	21.94	21.94	21.94	0
2024-03-29	21.94	21.94	21.94	21.94	0
2024-03-28	21.94	21.94	21.94	21.94	4,521
2024-03-27	21.94	21.94	21.94	21.94	5,211
2024-03-26	21.57	21.57	21.57	21.57	5,591
2024-03-25	21.26	21.26	21.26	21.26	29,748
2024-03-22	21.26	21.26	21.26	21.26	11,199
2024-03-21	21.57	21.57	21.57	21.57	13,272
2024-03-20	21.14	21.14	21.14	21.14	4,624
2024-03-19	21.14	21.14	21.14	21.14	11,808
2024-03-18	20.21	20.21	20.21	20.21	757
2024-03-15	20.09	20.09	20.09	20.09	1,582
2024-03-14	20.09	20.09	20.09	20.09	5,694
2024-03-13	20.33	20.33	20.33	20.33	6,133
2024-03-12	20.65	20.65	20.65	20.65	2,087
2024-03-11	20.80	20.80	20.80	20.80	3,251
2024-03-08	20.80	20.80	20.80	20.80	5,815
2024-03-07	20.80	20.80	20.80	20.80	5,081
2024-03-06	20.17	20.17	20.17	20.17	2,304
2024-03-05	20.78	20.78	20.78	20.78	9,585
2024-03-04	20.78	20.78	20.78	20.78	1,208
2024-03-01	20.88	20.88	20.88	20.88	8,270
2024-02-29	20.63	20.63	20.63	20.63	2,754
2024-02-28	19.52	19.52	19.52	19.52	24,588
2024-02-27	19.52	19.52	19.52	19.52	6,503
2024-02-26	19.52	19.52	19.52	19.52	2,065
2024-02-23	19.52	19.52	19.52	19.52	6,673
2024-02-22	19.52	19.52	19.52	19.52	5,345
2024-02-21	19.52	19.52	19.52	19.52	6,183
2024-02-20	19.91	19.91	19.91	19.91	3,845
2024-02-19	19.91	19.91	19.91	19.91	0
2024-02-16	19.91	19.91	19.91	19.91	3,535
2024-02-15	19.76	19.76	19.76	19.76	6,374
2024-02-14	19.62	19.62	19.62	19.62	4,756
2024-02-13	19.62	19.62	19.62	19.62	11,823
2024-02-12	19.62	19.62	19.62	19.62	3,250
2024-02-09	19.62	19.62	19.62	19.62	3,874
2024-02-08	19.27	19.27	19.27	19.27	11,450
2024-02-07	19.63	19.63	19.63	19.63	5,545
2024-02-06	19.62	19.62	19.62	19.62	186
2024-02-05	19.62	19.62	19.62	19.62	4,735
2024-02-02	20.46	20.46	20.46	20.46	10,931
2024-02-01	20.46	20.46	20.46	20.46	10,007
2024-01-31	20.46	20.46	20.46	20.46	20,998
2024-01-30	18.30	18.30	18.30	18.30	29,890
2024-01-29	18.30	18.30	18.30	18.30	1,783
2024-01-26	18.30	18.30	18.30	18.30	22,180
2024-01-25	18.30	18.30	18.30	18.30	13,722
2024-01-24	18.24	18.24	18.24	18.24	51,605
2024-01-23	18.29	18.29	18.29	18.29	8,013
2024-01-22	17.83	17.83	17.83	17.83	9,935
2024-01-19	17.51	17.51	17.51	17.51	4,374
2024-01-18	18.00	18.00	18.00	18.00	990
2024-01-17	18.00	18.00	18.00	18.00	3,122
2024-01-16	18.41	18.41	18.41	18.41	12,589
2024-01-15	18.40	18.40	18.40	18.40	0
2024-01-12	18.40	18.40	18.40	18.40	5,926
2024-01-11	18.54	18.54	18.54	18.54	2,756
2024-01-10	18.54	18.54	18.54	18.54	7,370
2024-01-09	19.20	19.20	19.20	19.20	11,809
2024-01-08	19.20	19.20	19.20	19.20	4,901
2024-01-05	18.92	18.92	18.92	18.92	3,820
2024-01-04	18.92	18.92	18.92	18.92	10,680
2024-01-03	18.92	18.92	18.92	18.92	13,932
2024-01-02	20.45	20.45	20.45	20.45	2,901
2024-01-01	20.94	20.94	20.94	20.94	0
2023-12-29	20.94	20.94	20.94	20.94	4,589
2023-12-28	20.94	20.94	20.94	20.94	1,248
2023-12-27	20.76	20.76	20.76	20.76	2,544
2023-12-26	20.76	20.76	20.76	20.76	0
2023-12-25	20.76	20.76	20.76	20.76	0
2023-12-22	20.76	20.76	20.76	20.76	2,156
2023-12-21	20.76	20.76	20.76	20.76	1,657
2023-12-20	21.12	21.12	21.12	21.12	11,567
2023-12-19	21.08	21.08	21.08	21.08	14,480
2023-12-18	20.91	20.91	20.91	20.91	55,449
2023-12-15	18.62	18.62	18.62	18.62	74,064
2023-12-14	18.62	18.62	18.62	18.62	26,503
2023-12-13	17.21	17.21	17.21	17.21	10,000
2023-12-12	17.21	17.21	17.21	17.21	1,353
2023-12-11	17.29	17.29	17.29	17.29	6,389
2023-12-08	17.56	17.56	17.56	17.56	3,922
2023-12-07	17.85	17.85	17.85	17.85	5,548
2023-12-06	17.85	17.85	17.85	17.85	5,129
2023-12-05	17.85	17.85	17.85	17.85	7,117
2023-12-04	18.26	18.26	18.26	18.26	4,504
2023-12-01	17.31	17.31	17.31	17.31	20,294
2023-11-30	17.31	17.31	17.31	17.31	28,642
2023-11-29	16.61	16.61	16.61	16.61	235
2023-11-28	16.61	16.61	16.61	16.61	18,555
2023-11-27	16.98	16.98	16.98	16.98	1,243
2023-11-24	17.06	17.06	17.06	17.06	429
2023-11-23	17.06	17.06	17.06	17.06	0
2023-11-22	17.06	17.06	17.06	17.06	3,821
2023-11-21	17.06	17.06	17.06	17.06	20,799
2023-11-20	17.06	17.06	17.06	17.06	1,935
2023-11-17	17.06	17.06	17.06	17.06	231
2023-11-16	16.62	16.62	16.62	16.62	244
2023-11-15	16.62	16.62	16.62	16.62	2,708
2023-11-14	16.62	16.62	16.62	16.62	1,995
2023-11-13	16.53	16.53	16.53	16.53	1,300
2023-11-10	16.53	16.53	16.53	16.53	4,530
2023-11-09	16.89	16.89	16.89	16.89	17,593
2023-11-08	16.56	16.56	16.56	16.56	36,954
2023-11-07	16.75	16.75	16.75	16.75	6,139
2023-11-06	16.75	16.75	16.75	16.75	69,137
2023-11-03	16.75	16.75	16.75	16.75	11,048
2023-11-02	16.75	16.75	16.75	16.75	6,498
2023-11-01	16.75	16.75	16.75	16.75	3,370
2023-10-31	16.71	16.71	16.71	16.71	19,702
2023-10-30	14.36	14.36	14.36	14.36	4,932
2023-10-27	14.36	14.36	14.36	14.36	62,312
2023-10-26	14.36	14.36	14.36	14.36	14,651
2023-10-25	14.36	14.36	14.36	14.36	12,425
2023-10-24	14.36	14.36	14.36	14.36	20,607
2023-10-23	14.36	14.36	14.36	14.36	16,883
2023-10-20	14.37	14.37	14.37	14.37	4,468
2023-10-19	15.39	15.39	15.39	15.39	12,926
2023-10-18	15.39	15.39	15.39	15.39	27,743
2023-10-17	15.39	15.39	15.39	15.39	9,677
2023-10-16	15.39	15.39	15.39	15.39	2,004
2023-10-13	15.39	15.39	15.39	15.39	804
2023-10-12	15.85	15.85	15.85	15.85	28,294
2023-10-11	15.85	15.85	15.85	15.85	6,054
2023-10-10	15.85	15.85	15.85	15.85	2,554
2023-10-09	15.11	15.11	15.11	15.11	7,806
2023-10-06	15.11	15.11	15.11	15.11	3,540
2023-10-05	15.08	15.08	15.08	15.08	80,673
2023-10-04	14.99	14.99	14.99	14.99	10,265
2023-10-03	14.99	14.99	14.99	14.99	111,945
2023-10-02	15.78	15.78	15.78	15.78	9,870
2023-09-29	15.58	15.58	15.58	15.58	12,613
2023-09-28	15.16	15.16	15.16	15.16	2,754
2023-09-27	14.70	14.70	14.70	14.70	8,363
2023-09-26	14.83	14.83	14.83	14.83	32,108
2023-09-25	14.83	14.83	14.83	14.83	2,327
2023-09-22	14.31	14.31	14.31	14.31	2,553
2023-09-21	14.13	14.13	14.13	14.13	1,042
2023-09-20	14.53	14.53	14.53	14.53	4,203
2023-09-19	14.12	14.12	14.12	14.12	60,964
2023-09-18	14.66	14.66	14.66	14.66	7,039
2023-09-15	14.66	14.66	14.66	14.66	4,073
2023-09-14	14.61	14.61	14.61	14.61	42,231
2023-09-13	14.13	14.13	14.13	14.13	35,519
2023-09-12	14.18	14.18	14.18	14.18	1,880
2023-09-11	14.24	14.24	14.24	14.24	11,630
2023-09-08	14.41	14.41	14.41	14.41	2,212
2023-09-07	15.59	15.59	15.59	15.59	6,494
2023-09-06	15.59	15.59	15.59	15.59	7,845
2023-09-05	15.59	15.59	15.59	15.59	4,330
2023-09-04	15.59	15.59	15.59	15.59	0
2023-09-01	15.59	15.59	15.59	15.59	2,892
2023-08-31	15.14	15.14	15.14	15.14	1,853
2023-08-30	15.15	15.15	15.15	15.15	2,048
2023-08-29	14.82	14.82	14.82	14.82	8,302
2023-08-28	14.84	14.84	14.84	14.84	0
2023-08-25	14.84	14.84	14.84	14.84	3,068
2023-08-24	15.05	15.05	15.05	15.05	1,209
2023-08-23	15.05	15.05	15.05	15.05	1,657
2023-08-22	14.95	14.95	14.95	14.95	1,618
2023-08-21	14.95	14.95	14.95	14.95	911
2023-08-18	15.68	15.68	15.68	15.68	1,684
2023-08-17	15.68	15.68	15.68	15.68	999
2023-08-16	15.68	15.68	15.68	15.68	2,448
2023-08-15	15.68	15.68	15.68	15.68	11,376
2023-08-14	15.85	15.85	15.85	15.85	66,240
2023-08-11	14.65	14.65	14.65	14.65	17,072
2023-08-10	15.73	15.73	15.73	15.73	12,134
2023-08-09	15.73	15.73	15.73	15.73	495
2023-08-08	15.73	15.73	15.73	15.73	9,077
2023-08-07	17.35	17.35	17.35	17.35	4,160
2023-08-04	17.35	17.35	17.35	17.35	5,524
2023-08-03	17.35	17.35	17.35	17.35	1,533
2023-08-02	17.35	17.35	17.35	17.35	10,234
2023-08-01	17.35	17.35	17.35	17.35	2,737
2023-07-31	17.35	17.35	17.35	17.35	4,822
2023-07-28	17.35	17.35	17.35	17.35	3,578
2023-07-27	17.35	17.35	17.35	17.35	7,785
2023-07-26	16.96	16.96	16.96	16.96	6,579
2023-07-25	17.58	17.58	17.58	17.58	31,437
2023-07-24	16.36	16.36	16.36	16.36	1,676
2023-07-21	16.10	16.10	16.10	16.10	2,997
2023-07-20	16.89	16.89	16.89	16.89	2,490
2023-07-19	17.15	17.15	17.15	17.15	2,232
2023-07-18	17.15	17.15	17.15	17.15	412
2023-07-17	17.15	17.15	17.15	17.15	2,116
2023-07-14	17.15	17.15	17.15	17.15	1,417
2023-07-13	17.30	17.30	17.30	17.30	3,327
2023-07-12	17.30	17.30	17.30	17.30	2,968
2023-07-11	16.35	16.35	16.35	16.35	5,176
2023-07-10	16.35	16.35	16.35	16.35	1,566
2023-07-07	15.55	15.55	15.55	15.55	2,727
2023-07-06	16.93	16.93	16.93	16.93	21,833
2023-07-05	16.93	16.93	16.93	16.93	6,822
2023-07-04	16.93	16.93	16.93	16.93	0
2023-07-03	16.52	16.52	16.52	16.52	1,209
2023-06-30	16.52	16.52	16.52	16.52	1,009
2023-06-29	16.76	16.76	16.76	16.76	2,301
2023-06-28	16.46	16.46	16.46	16.46	446
2023-06-27	16.46	16.46	16.46	16.46	5,629
2023-06-26	16.16	16.16	16.16	16.16	4,705
2023-06-23	15.90	15.90	15.90	15.90	1,304
2023-06-22	15.78	15.78	15.78	15.78	2,314
2023-06-21	16.48	16.48	16.48	16.48	1,911
2023-06-20	16.48	16.48	16.48	16.48	3,079
2023-06-19	16.48	16.48	16.48	16.48	0
2023-06-16	16.48	16.48	16.48	16.48	996
2023-06-15	16.74	16.74	16.74	16.74	560
2023-06-14	16.14	16.14	16.14	16.14	2,165
2023-06-13	16.14	16.14	16.14	16.14	3,022
2023-06-12	16.14	16.14	16.14	16.14	3,469
2023-06-09	16.15	16.15	16.15	16.15	1,365
2023-06-08	15.15	15.15	15.15	15.15	4,707
2023-06-07	15.15	15.15	15.15	15.15	14,354
2023-06-06	15.15	15.15	15.15	15.15	11,875
2023-06-05	15.15	15.15	15.15	15.15	1,448
2023-06-02	15.06	15.06	15.06	15.06	3,496
2023-06-01	13.94	13.94	13.94	13.94	5,446
2023-05-31	13.74	13.74	13.74	13.74	12,528
2023-05-30	14.19	14.19	14.19	14.19	3,457
2023-05-29	14.20	14.20	14.20	14.20	0
2023-05-26	14.20	14.20	14.20	14.20	15
2023-05-25	14.06	14.06	14.06	14.06	8,405
2023-05-24	14.40	14.40	14.40	14.40	4,240
2023-05-23	14.94	14.94	14.94	14.94	5,739
2023-05-22	14.97	14.97	14.97	14.97	2,021
2023-05-19	14.84	14.84	14.84	14.84	1,893
2023-05-18	14.84	14.84	14.84	14.84	4,744
2023-05-17	14.84	14.84	14.84	14.84	3,085
2023-05-16	14.58	14.58	14.58	14.58	1,195
2023-05-15	14.61	14.61	14.61	14.61	2,500
2023-05-12	14.64	14.64	14.64	14.64	25,019
2023-05-11	14.92	14.92	14.92	14.92	2,567
2023-05-10	14.92	14.92	14.92	14.92	1,180
2023-05-09	15.19	15.19	15.19	15.19	1,957
2023-05-08	14.81	14.81	14.81	14.81	0
2023-05-05	14.81	14.81	14.81	14.81	7,392
2023-05-04	14.72	14.72	14.72	14.72	7,598
2023-05-03	14.72	14.72	14.72	14.72	11,875
2023-05-02	14.72	14.72	14.72	14.72	3,255
2023-05-01	15.15	15.15	15.15	15.15	0
2023-04-28	15.15	15.15	15.15	15.15	5,223
2023-04-27	15.01	15.01	15.01	15.01	7,177
2023-04-26	15.10	15.10	15.10	15.10	10,188
2023-04-25	15.53	15.53	15.53	15.53	15,658
2023-04-24	17.08	17.08	17.08	17.08	12,103
2023-04-21	17.08	17.08	17.08	17.08	7,781
2023-04-20	17.08	17.08	17.08	17.08	2,412
2023-04-19	17.08	17.08	17.08	17.08	4,477
2023-04-18	17.08	17.08	17.08	17.08	5,825
2023-04-17	17.36	17.36	17.36	17.36	300
2023-04-14	17.60	17.60	17.60	17.60	4,194
2023-04-13	18.24	18.24	18.24	18.24	2,268
2023-04-12	18.24	18.24	18.24	18.24	4,170
2023-04-11	18.24	18.24	18.24	18.24	10,068
2023-04-10	17.21	17.21	17.21	17.21	0
2023-04-07	17.21	17.21	17.21	17.21	0
2023-04-06	17.21	17.21	17.21	17.21	4,272
2023-04-05	18.30	18.30	18.30	18.30	5,622
2023-04-04	18.30	18.30	18.30	18.30	21,877
2023-04-03	18.30	18.30	18.30	18.30	5,583
2023-03-31	17.38	17.38	17.38	17.38	2,556
2023-03-30	17.38	17.38	17.38	17.38	450
2023-03-29	17.38	17.38	17.38	17.38	435
2023-03-28	17.38	17.38	17.38	17.38	5,436
2023-03-27	17.38	17.38	17.38	17.38	2,560
2023-03-24	17.55	17.55	17.55	17.55	527
2023-03-23	17.86	17.86	17.86	17.86	10,684
2023-03-22	18.57	18.57	18.57	18.57	6,583
2023-03-21	18.25	18.25	18.25	18.25	3,500
2023-03-20	17.66	17.66	17.66	17.66	7,252
2023-03-17	17.66	17.66	17.66	17.66	4,727
2023-03-16	17.66	17.66	17.66	17.66	5,195
2023-03-15	19.15	19.15	19.15	19.15	19,145
2023-03-14	19.15	19.15	19.15	19.15	1,447
2023-03-13	19.15	19.15	19.15	19.15	12,612
2023-03-10	19.65	19.65	19.65	19.65	9,820
2023-03-09	21.22	21.22	21.22	21.22	885
2023-03-08	21.04	21.04	21.04	21.04	3,320
2023-03-07	22.31	22.31	22.31	22.31	3,824
2023-03-06	22.31	22.31	22.31	22.31	3,040
2023-03-03	22.64	22.64	22.64	22.64	8,114
2023-03-02	21.32	21.32	21.32	21.32	750
2023-03-01	21.32	21.32	21.32	21.32	4,510
2023-02-28	21.32	21.32	21.32	21.32	3,942
2023-02-27	20.42	20.42	20.42	20.42	7,229
2023-02-24	19.93	19.93	19.93	19.93	2,089
2023-02-23	19.93	19.93	19.93	19.93	18,653
2023-02-22	19.93	19.93	19.93	19.93	900
2023-02-21	19.93	19.93	19.93	19.93	2,342
2023-02-20	19.72	19.72	19.72	19.72	0
2023-02-17	19.72	19.72	19.72	19.72	2,766
2023-02-16	20.73	20.73	20.73	20.73	7,671
2023-02-15	19.11	19.11	19.11	19.11	15,175
2023-02-14	19.11	19.11	19.11	19.11	16,909
2023-02-13	20.07	20.07	20.07	20.07	3,794
2023-02-10	20.33	20.33	20.33	20.33	13,793
2023-02-09	20.33	20.33	20.33	20.33	1,303
2023-02-08	20.21	20.21	20.21	20.21	3,626
2023-02-07	20.21	20.21	20.21	20.21	5,836
2023-02-06	20.98	20.98	20.98	20.98	6,190
2023-02-03	21.08	21.08	21.08	21.08	4,310
2023-02-02	21.08	21.08	21.08	21.08	812
2023-02-01	21.08	21.08	21.08	21.08	4,725
2023-01-31	21.16	21.16	21.16	21.16	2,278
2023-01-30	21.58	21.58	21.58	21.58	1,325
2023-01-27	21.32	21.32	21.32	21.32	3,384
2023-01-26	20.81	20.81	20.81	20.81	3,958
2023-01-25	19.99	19.99	19.99	19.99	8,623
2023-01-24	20.83	20.83	20.83	20.83	7,644
2023-01-23	20.83	20.83	20.83	20.83	5,185
2023-01-20	20.83	20.83	20.83	20.83	5,958
2023-01-19	20.35	20.35	20.35	20.35	2,273
2023-01-18	20.83	20.83	20.83	20.83	2,894
2023-01-17	20.63	20.63	20.63	20.63	15,637
2023-01-16	20.51	20.51	20.51	20.51	0
2023-01-13	20.44	20.44	20.44	20.44	2,443
2023-01-12	19.97	19.97	19.97	19.97	24,902
2023-01-11	18.26	18.26	18.26	18.26	4,113
2023-01-10	18.26	18.26	18.26	18.26	2,589
2023-01-09	18.36	18.36	18.36	18.36	2,674
2023-01-06	16.87	16.87	16.87	16.87	9,241
2023-01-05	16.87	16.87	16.87	16.87	8,832
2023-01-04	16.87	16.87	16.87	16.87	1,877
2023-01-03	17.02	17.02	17.02	17.02	4,274
2023-01-02	16.59	16.59	16.59	16.59	0
2022-12-30	16.59	16.59	16.59	16.59	4,578
2022-12-29	16.40	16.40	16.40	16.40	4,316
2022-12-28	16.40	16.40	16.40	16.40	6,158
2022-12-27	16.40	16.40	16.40	16.40	0
2022-12-26	16.40	16.40	16.40	16.40	0
2022-12-23	16.40	16.40	16.40	16.40	10,096
2022-12-22	16.40	16.40	16.40	16.40	29,749
2022-12-21	14.95	14.95	14.95	14.95	2,771
2022-12-20	14.98	14.98	14.98	14.98	3,207
2022-12-19	14.98	14.98	14.98	14.98	5,438
2022-12-16	15.66	15.66	15.66	15.66	1,171
2022-12-15	15.66	15.66	15.66	15.66	742
2022-12-14	15.19	15.19	15.19	15.19	1,909
2022-12-13	15.19	15.19	15.19	15.19	5,481
2022-12-12	15.19	15.19	15.19	15.19	3,808
2022-12-09	16.05	16.05	16.05	16.05	4,697
2022-12-08	16.05	16.05	16.05	16.05	14,293
2022-12-07	16.05	16.05	16.05	16.05	7,098
2022-12-06	16.05	16.05	16.05	16.05	7,232
2022-12-05	16.56	16.56	16.56	16.56	704
2022-12-02	16.10	16.10	16.10	16.10	4,100
2022-12-01	15.41	15.41	15.41	15.41	2,393
2022-11-30	15.41	15.41	15.41	15.41	4,222
2022-11-29	15.41	15.41	15.41	15.41	2,083
2022-11-28	15.41	15.41	15.41	15.41	10,923
2022-11-25	15.41	15.41	15.41	15.41	5,999
2022-11-24	15.41	15.41	15.41	15.41	0
2022-11-23	15.41	15.41	15.41	15.41	2,958
2022-11-22	15.84	15.84	15.84	15.84	16,498
2022-11-21	15.21	15.21	15.21	15.21	2,159
2022-11-18	15.21	15.21	15.21	15.21	2,779
2022-11-17	15.21	15.21	15.21	15.21	1,098
2022-11-16	15.21	15.21	15.21	15.21	1,281
2022-11-15	15.56	15.56	15.56	15.56	4,322
2022-11-14	15.48	15.48	15.48	15.48	5,010
2022-11-11	15.15	15.15	15.15	15.15	30,635
2022-11-10	13.40	13.40	13.40	13.40	4,501
2022-11-09	13.77	13.77	13.77	13.77	12,484
2022-11-08	13.96	13.96	13.96	13.96	3,225
2022-11-07	12.67	12.67	12.67	12.67	10,654
2022-11-04	12.67	12.67	12.67	12.67	4,795
2022-11-03	12.15	12.15	12.15	12.15	4,842
2022-11-02	12.74	12.74	12.74	12.74	29,657
2022-11-01	13.51	13.51	13.51	13.51	19,896
2022-10-31	13.18	13.18	13.18	13.18	12,406
2022-10-28	15.06	15.06	15.06	15.06	32,379
2022-10-27	15.06	15.06	15.06	15.06	6,486
2022-10-26	15.06	15.06	15.06	15.06	34,735
2022-10-25	14.10	14.10	14.10	14.10	23,999
2022-10-24	15.86	15.86	15.86	15.86	827
2022-10-21	15.58	15.58	15.58	15.58	20,457
2022-10-20	15.58	15.58	15.58	15.58	11,600
2022-10-19	14.73	14.73	14.73	14.73	9,312
2022-10-18	14.73	14.73	14.73	14.73	21,785
2022-10-17	14.73	14.73	14.73	14.73	13,244
2022-10-14	15.33	15.33	15.33	15.33	1,234
2022-10-13	14.83	14.83	14.83	14.83	23,398
2022-10-12	14.83	14.83	14.83	14.83	13,638
2022-10-11	15.39	15.39	15.39	15.39	3,179
2022-10-10	14.90	14.90	14.90	14.90	12,009
2022-10-07	14.90	14.90	14.90	14.90	1,808
2022-10-06	15.62	15.62	15.62	15.62	1,295
2022-10-05	15.34	15.34	15.34	15.34	9,563
2022-10-04	15.22	15.22	15.22	15.22	4,456
2022-10-03	14.32	14.32	14.32	14.32	3,474
2022-09-30	13.65	13.65	13.65	13.65	236
2022-09-29	13.59	13.59	13.59	13.59	14,320
2022-09-28	13.59	13.59	13.59	13.59	5,131
2022-09-27	13.48	13.48	13.48	13.48	3,054
2022-09-26	13.18	13.18	13.18	13.18	14,328
2022-09-23	13.50	13.50	13.50	13.50	3,559
2022-09-22	14.19	14.19	14.19	14.19	1,750
2022-09-21	14.64	14.64	14.64	14.64	3,011
2022-09-20	14.70	14.70	14.70	14.70	1,245
2022-09-19	15.07	15.07	15.07	15.07	0
2022-09-16	15.07	15.07	15.07	15.07	5,590
2022-09-15	15.47	15.47	15.47	15.47	2,883
2022-09-14	15.47	15.47	15.47	15.47	7,407
2022-09-13	17.92	17.92	17.92	17.92	5,409
2022-09-12	18.25	18.25	18.25	18.25	8,408
2022-09-09	17.86	17.86	17.86	17.86	1,757
2022-09-08	17.76	17.76	17.76	17.76	751
2022-09-07	16.80	16.80	16.80	16.80	1,544
2022-09-06	17.15	17.15	17.15	17.15	3,443
2022-09-05	16.72	16.72	16.72	16.72	0
2022-09-02	17.19	17.19	17.19	17.19	5,285
2022-09-01	16.52	16.52	16.52	16.52	7,752
2022-08-31	17.42	17.42	17.42	17.42	11,947
2022-08-30	18.02	18.02	18.02	18.02	18,204
2022-08-29	18.02	18.02	18.02	18.02	0
2022-08-26	18.02	18.02	18.02	18.02	5,289
2022-08-25	18.02	18.02	18.02	18.02	325
2022-08-24	18.02	18.02	18.02	18.02	8,826
2022-08-23	18.02	18.02	18.02	18.02	11,405
2022-08-22	18.40	18.40	18.40	18.40	7,215
2022-08-19	18.40	18.40	18.40	18.40	645
2022-08-18	18.47	18.47	18.47	18.47	964
2022-08-17	18.69	18.69	18.69	18.69	5,811
2022-08-16	19.39	19.39	19.39	19.39	4,773
2022-08-15	19.10	19.10	19.10	19.10	1,188
2022-08-12	20.24	20.24	20.24	20.24	4,742
2022-08-11	20.24	20.24	20.24	20.24	2,916
2022-08-10	19.38	19.38	19.38	19.38	2,140
2022-08-09	18.49	18.49	18.49	18.49	12,439
2022-08-08	18.49	18.49	18.49	18.49	3,717
2022-08-05	18.36	18.36	18.36	18.36	16,064
2022-08-04	18.17	18.17	18.17	18.17	17,699
2022-08-03	17.12	17.12	17.12	17.12	1,944
2022-08-02	17.13	17.13	17.13	17.13	1,541
2022-08-01	17.35	17.35	17.35	17.35	27,404
2022-07-29	17.35	17.35	17.35	17.35	4,896
2022-07-28	17.04	17.04	17.04	17.04	18,596
2022-07-27	15.92	15.92	15.92	15.92	1,938
2022-07-26	16.38	16.38	16.38	16.38	2,213
2022-07-25	16.31	16.31	16.31	16.31	30,173
2022-07-22	16.10	16.10	16.10	16.10	11,997
2022-07-21	16.76	16.76	16.76	16.76	550
2022-07-20	16.76	16.76	16.76	16.76	19,214
2022-07-19	15.80	15.80	15.80	15.80	16,023
2022-07-18	14.78	14.78	14.78	14.78	18,483
2022-07-15	14.78	14.78	14.78	14.78	937
2022-07-14	15.59	15.59	15.59	15.59	2,317
2022-07-13	15.59	15.59	15.59	15.59	16,018
2022-07-12	15.51	15.51	15.51	15.51	1,280
2022-07-11	15.51	15.51	15.51	15.51	11,045
2022-07-08	15.67	15.67	15.67	15.67	809
2022-07-07	15.75	15.75	15.75	15.75	11,359
2022-07-06	15.09	15.09	15.09	15.09	6,651
2022-07-05	15.09	15.09	15.09	15.09	3,093
2022-07-04	15.74	15.74	15.74	15.74	0
2022-07-01	15.29	15.29	15.29	15.29	24,980
2022-06-30	14.79	14.79	14.79	14.79	6,688
2022-06-29	15.50	15.50	15.50	15.50	2,235
2022-06-28	16.34	16.34	16.34	16.34	3,393
2022-06-27	16.42	16.42	16.42	16.42	3,319
2022-06-24	16.42	16.42	16.42	16.42	1,746
2022-06-23	15.92	15.92	15.92	15.92	2,766
2022-06-22	17.10	17.10	17.10	17.10	6,938
2022-06-21	17.10	17.10	17.10	17.10	798
2022-06-20	17.10	17.10	17.10	17.10	0
2022-06-17	16.98	16.98	16.98	16.98	3,334
2022-06-16	16.92	16.92	16.92	16.92	1,938
2022-06-15	17.72	17.72	17.72	17.72	3,900
2022-06-14	18.18	18.18	18.18	18.18	10,063
2022-06-13	18.08	18.08	18.08	18.08	6,721
2022-06-10	19.93	19.93	19.93	19.93	3,000
2022-06-09	21.11	21.11	21.11	21.11	5,605
2022-06-08	22.89	22.89	22.89	22.89	5,102
2022-06-07	22.89	22.89	22.89	22.89	6,416
2022-06-06	22.89	22.89	22.89	22.89	4,629
2022-06-03	24.60	24.60	24.60	24.60	0
2022-06-02	24.60	24.60	24.60	24.60	0
2022-06-01	24.60	24.60	24.60	24.60	6,139
2022-05-31	24.60	24.60	24.60	24.60	6,264
2022-05-30	24.60	24.60	24.60	24.60	0
2022-05-27	23.73	23.73	23.73	23.73	15,718
2022-05-26	22.15	22.15	22.15	22.15	8,435
2022-05-25	22.15	22.15	22.15	22.15	10,896
2022-05-24	22.15	22.15	22.15	22.15	1,983
2022-05-23	21.83	21.83	21.83	21.83	4,809
2022-05-20	21.83	21.83	21.83	21.83	1,815
2022-05-19	21.18	21.18	21.18	21.18	2,671
2022-05-18	21.74	21.74	21.74	21.74	3,560
2022-05-17	22.13	22.13	22.13	22.13	2,645
2022-05-16	21.93	21.93	21.93	21.93	8,094
2022-05-13	21.94	21.94	21.94	21.94	6,389
2022-05-12	21.37	21.37	21.37	21.37	6,617
2022-05-11	22.22	22.22	22.22	22.22	9,658
2022-05-10	21.67	21.67	21.67	21.67	6,566
2022-05-09	22.84	22.84	22.84	22.84	5,079
2022-05-06	24.68	24.68	24.68	24.68	3,007
2022-05-05	25.83	25.83	25.83	25.83	4,487
2022-05-04	25.72	25.72	25.72	25.72	1,061
2022-05-03	26.03	26.03	26.03	26.03	3,115
2022-05-02	26.03	26.03	26.03	26.03	0
2022-04-29	26.03	26.03	26.03	26.03	5,048
2022-04-28	27.62	27.62	27.62	27.62	7,296
2022-04-27	27.62	27.62	27.62	27.62	10,533
2022-04-26	27.43	27.43	27.43	27.43	11,670
2022-04-25	26.50	26.50	26.50	26.50	7,862
2022-04-22	29.61	29.61	29.61	29.61	51,443
2022-04-21	31.32	31.32	31.32	31.32	11,887
2022-04-20	30.82	30.82	30.82	30.82	13,099
2022-04-19	30.82	30.82	30.82	30.82	5,591
2022-04-18	31.88	31.88	31.88	31.88	0
2022-04-15	31.88	31.88	31.88	31.88	0
2022-04-14	31.88	31.88	31.88	31.88	5,569
2022-04-13	31.01	31.01	31.01	31.01	20,797
2022-04-12	31.01	31.01	31.01	31.01	2,687
2022-04-11	30.33	30.33	30.33	30.33	2,062
2022-04-08	31.09	31.09	31.09	31.09	2,142
2022-04-07	30.67	30.67	30.67	30.67	4,396
2022-04-06	31.62	31.62	31.62	31.62	14,995
2022-04-05	33.64	33.64	33.64	33.64	14,656
2022-04-04	32.03	32.03	32.03	32.03	1,285
2022-04-01	32.91	32.91	32.91	32.91	2,929
2022-03-31	31.16	31.16	31.16	31.16	5,145
2022-03-30	31.16	31.16	31.16	31.16	2,625
2022-03-29	31.16	31.16	31.16	31.16	20,142
2022-03-28	32.89	32.89	32.89	32.89	12,092
2022-03-25	32.84	32.84	32.84	32.84	3,455
2022-03-24	32.08	32.08	32.08	32.08	105,255
2022-03-23	29.76	29.76	29.76	29.76	4,826
2022-03-22	28.65	28.65	28.65	28.65	2,317
2022-03-21	28.49	28.49	28.49	28.49	10,277
2022-03-18	26.66	26.66	26.66	26.66	10,468
2022-03-17	26.58	26.58	26.58	26.58	7,511
2022-03-16	26.58	26.58	26.58	26.58	4,287
2022-03-15	24.82	24.82	24.82	24.82	12,735
2022-03-14	25.45	25.45	25.45	25.45	5,125
2022-03-11	26.71	26.71	26.71	26.71	8,889
2022-03-10	25.72	25.72	25.72	25.72	10,888
2022-03-09	24.19	24.19	24.19	24.19	5,360
2022-03-08	27.52	27.52	27.52	27.52	11,791
2022-03-07	27.52	27.52	27.52	27.52	27,476
2022-03-04	25.83	25.83	25.83	25.83	44,127
2022-03-03	24.44	24.44	24.44	24.44	12,896
2022-03-02	23.60	23.60	23.60	23.60	5,671
2022-03-01	22.39	22.39	22.39	22.39	19,555
2022-02-28	21.97	21.97	21.97	21.97	11,149
2022-02-25	20.92	20.92	20.92	20.92	16,083
2022-02-24	18.75	18.75	18.75	18.75	10,608
2022-02-23	18.75	18.75	18.75	18.75	4,739
2022-02-22	19.24	19.24	19.24	19.24	3,549
2022-02-21	19.24	19.24	19.24	19.24	0
2022-02-18	19.36	19.36	19.36	19.36	3,495
2022-02-17	19.36	19.36	19.36	19.36	4,407
2022-02-16	19.14	19.14	19.14	19.14	4,470
2022-02-15	19.14	19.14	19.14	19.14	7,183
2022-02-14	18.50	18.50	18.50	18.50	5,432
2022-02-11	19.85	19.85	19.85	19.85	50,041
2022-02-10	21.26	21.26	21.26	21.26	16,857
2022-02-09	20.44	20.44	20.44	20.44	17,218
2022-02-08	19.07	19.07	19.07	19.07	5,792
2022-02-07	19.07	19.07	19.07	19.07	1,807
2022-02-04	18.67	18.67	18.67	18.67	3,563
2022-02-03	17.09	17.09	17.09	17.09	30,561
2022-02-02	17.09	17.09	17.09	17.09	34,852
2022-02-01	17.09	17.09	17.09	17.09	27,334
2022-01-31	17.09	17.09	17.09	17.09	15,392
2022-01-28	16.11	16.11	16.11	16.11	15,039
2022-01-27	16.64	16.64	16.64	16.64	13,218
2022-01-26	16.46	16.46	16.46	16.46	7,701
2022-01-25	16.51	16.51	16.51	16.51	21,125
2022-01-24	17.79	17.79	17.79	17.79	55,080
2022-01-21	17.79	17.79	17.79	17.79	16,400
2022-01-20	19.79	19.79	19.79	19.79	2,486
2022-01-19	19.90	19.90	19.90	19.90	8,487
2022-01-18	21.32	21.32	21.32	21.32	12,332
2022-01-17	22.05	22.05	22.05	22.05	0
2022-01-14	22.00	22.00	22.00	22.00	2,141
2022-01-13	22.83	22.83	22.83	22.83	6,747
2022-01-12	22.63	22.63	22.63	22.63	5,387
2022-01-11	21.75	21.75	21.75	21.75	4,862
2022-01-10	22.81	22.81	22.81	22.81	4,040
2022-01-07	23.01	23.01	23.01	23.01	2,624
2022-01-06	23.61	23.61	23.61	23.61	6,760
2022-01-05	24.26	24.26	24.26	24.26	8,008
2022-01-04	22.00	22.00	22.00	22.00	3,734
2022-01-03	21.30	21.30	21.30	21.30	0
2021-12-31	21.30	21.30	21.30	21.30	792
2021-12-30	21.31	21.31	21.31	21.31	6,834
2021-12-29	20.93	20.93	20.93	20.93	3,506
2021-12-28	20.13	20.13	20.13	20.13	0
2021-12-27	20.13	20.13	20.13	20.13	0
2021-12-24	20.13	20.13	20.13	20.13	0
2021-12-23	20.13	20.13	20.13	20.13	5,505
2021-12-22	20.08	20.08	20.08	20.08	1,835
2021-12-21	19.75	19.75	19.75	19.75	13,417
2021-12-20	19.85	19.85	19.85	19.85	3,445
2021-12-17	20.11	20.11	20.11	20.11	1,572
2021-12-16	20.11	20.11	20.11	20.11	10,510
2021-12-15	20.11	20.11	20.11	20.11	8,414
2021-12-14	20.11	20.11	20.11	20.11	6,993
2021-12-13	20.11	20.11	20.11	20.11	6,220
2021-12-10	20.17	20.17	20.17	20.17	1,502
2021-12-09	21.23	21.23	21.23	21.23	1,139
2021-12-08	21.68	21.68	21.68	21.68	1,749
2021-12-07	21.69	21.69	21.69	21.69	10,403
2021-12-06	20.59	20.59	20.59	20.59	1,042
2021-12-03	20.04	20.04	20.04	20.04	4,536
2021-12-02	20.31	20.31	20.31	20.31	1,907
2021-12-01	19.86	19.86	19.86	19.86	19,156
2021-11-30	19.86	19.86	19.86	19.86	8,372
2021-11-29	21.17	21.17	21.17	21.17	25,742
2021-11-26	21.47	21.47	21.47	21.47	4,082
2021-11-25	22.75	22.75	22.75	22.75	2,117
2021-11-24	22.88	22.88	22.88	22.88	4,655
2021-11-23	21.47	21.47	21.47	21.47	32,800
2021-11-22	21.47	21.47	21.47	21.47	26,045
2021-11-19	21.47	21.47	21.47	21.47	2,154
2021-11-18	21.46	21.46	21.46	21.46	1,855
2021-11-17	21.37	21.37	21.37	21.37	134,636
2021-11-16	22.44	22.44	22.44	22.44	3,254
2021-11-15	22.44	22.44	22.44	22.44	15,389
2021-11-12	22.44	22.44	22.44	22.44	377
2021-11-11	22.72	22.72	22.72	22.72	6,159
2021-11-10	22.63	22.63	22.63	22.63	4,519
2021-11-09	22.70	22.70	22.70	22.70	15,754
2021-11-08	23.79	23.79	23.79	23.79	12,495
2021-11-05	22.51	22.51	22.51	22.51	22,101
2021-11-04	22.51	22.51	22.51	22.51	10,206
2021-11-03	22.41	22.41	22.41	22.41	15,699
2021-11-02	23.65	23.65	23.65	23.65	12,971
2021-11-01	23.65	23.65	23.65	23.65	13,795
2021-10-29	24.86	24.86	24.86	24.86	23,918
2021-10-28	25.64	25.64	25.64	25.64	5,403
2021-10-27	25.64	25.64	25.64	25.64	10,903
2021-10-26	25.87	25.87	25.87	25.87	75,499
2021-10-25	25.22	25.22	25.22	25.22	92,414
2021-10-22	21.30	21.30	21.30	21.30	26,725
2021-10-21	21.30	21.30	21.30	21.30	3,401
2021-10-20	21.69	21.69	21.69	21.69	8,595
2021-10-19	21.12	21.12	21.12	21.12	15,954
2021-10-18	21.10	21.10	21.10	21.10	12,055
2021-10-15	21.41	21.41	21.41	21.41	2,769
2021-10-14	21.83	21.83	21.83	21.83	2,443
2021-10-13	21.93	21.93	21.93	21.93	25,777
2021-10-12	21.93	21.93	21.93	21.93	11,934
2021-10-11	21.76	21.76	21.76	21.76	4,922
2021-10-08	20.84	20.84	20.84	20.84	5,785
2021-10-07	20.99	20.99	20.99	20.99	13,827
2021-10-06	20.04	20.04	20.04	20.04	75,798
2021-10-05	20.50	20.50	20.50	20.50	5,022
2021-10-04	19.96	19.96	19.96	19.96	38,730
2021-10-01	19.23	19.23	19.23	19.23	6,387
2021-09-30	20.12	20.12	20.12	20.12	614
2021-09-29	20.11	20.11	20.11	20.11	7,365
2021-09-28	20.56	20.56	20.56	20.56	7,359
2021-09-27	20.96	20.96	20.96	20.96	29,615
2021-09-24	20.94	20.94	20.94	20.94	21,909
2021-09-23	20.96	20.96	20.96	20.96	16,751
2021-09-22	20.26	20.26	20.26	20.26	23,923
2021-09-21	19.94	19.94	19.94	19.94	13,368
2021-09-20	19.85	19.85	19.85	19.85	21,244
2021-09-17	21.94	21.94	21.94	21.94	5,182
2021-09-16	22.74	22.74	22.74	22.74	1,386
2021-09-15	22.77	22.77	22.77	22.77	37,875
2021-09-14	22.26	22.26	22.26	22.26	5,240
2021-09-13	23.67	23.67	23.67	23.67	8,578
2021-09-10	23.67	23.67	23.67	23.67	5,334
2021-09-09	22.76	22.76	22.76	22.76	13,080
2021-09-08	23.40	23.40	23.40	23.40	4,648
2021-09-07	23.82	23.82	23.82	23.82	3,373
2021-09-06	23.91	23.91	23.91	23.91	0
2021-09-03	24.66	24.66	24.66	24.66	3,461
2021-09-02	24.66	24.66	24.66	24.66	3,749
2021-09-01	23.30	23.30	23.30	23.30	6,521
2021-08-31	23.30	23.30	23.30	23.30	3,093
2021-08-30	24.11	24.11	24.11	24.11	0
2021-08-27	24.11	24.11	24.11	24.11	2,858
2021-08-26	24.11	24.11	24.11	24.11	4,126
2021-08-25	23.57	23.57	23.57	23.57	6,204
2021-08-24	23.57	23.57	23.57	23.57	7,408
2021-08-23	23.57	23.57	23.57	23.57	2,727
2021-08-20	23.28	23.28	23.28	23.28	3,755
2021-08-19	23.06	23.06	23.06	23.06	12,402
2021-08-18	25.39	25.39	25.39	25.39	5,266
2021-08-17	24.58	24.58	24.58	24.58	5,798
2021-08-16	25.02	25.02	25.02	25.02	7,396
2021-08-13	25.07	25.07	25.07	25.07	1,468
2021-08-12	25.07	25.07	25.07	25.07	2,235
2021-08-11	25.34	25.34	25.34	25.34	20,643
2021-08-10	26.30	26.30	26.30	26.30	16,196
2021-08-09	23.78	23.78	23.78	23.78	18,582
2021-08-06	23.78	23.78	23.78	23.78	1,983
2021-08-05	24.11	24.11	24.11	24.11	3,546
2021-08-04	24.11	24.11	24.11	24.11	5,165
2021-08-03	24.11	24.11	24.11	24.11	12,469
2021-08-02	24.10	24.10	24.10	24.10	16,752
2021-07-30	25.06	25.06	25.06	25.06	3,008
2021-07-29	25.14	25.14	25.14	25.14	37,856
2021-07-28	23.28	23.28	23.28	23.28	31,217
2021-07-27	21.97	21.97	21.97	21.97	1,676
2021-07-26	21.65	21.65	21.65	21.65	8,626
2021-07-23	19.97	19.97	19.97	19.97	11,216
2021-07-22	19.97	19.97	19.97	19.97	26,244
2021-07-21	20.85	20.85	20.85	20.85	15,570
2021-07-20	19.88	19.88	19.88	19.88	5,173
2021-07-19	19.54	19.54	19.54	19.54	23,816
2021-07-16	20.93	20.93	20.93	20.93	5,295
2021-07-15	22.08	22.08	22.08	22.08	1,609
2021-07-14	22.08	22.08	22.08	22.08	10,692
2021-07-13	23.31	23.31	23.31	23.31	2,594
2021-07-12	23.31	23.31	23.31	23.31	10,865
2021-07-09	21.11	21.11	21.11	21.11	10,552
2021-07-08	21.11	21.11	21.11	21.11	15,955
2021-07-07	21.50	21.50	21.50	21.50	13,981
2021-07-06	21.50	21.50	21.50	21.50	21,563
2021-07-05	22.31	22.31	22.31	22.31	0
2021-07-02	22.31	22.31	22.31	22.31	6,650
2021-07-01	21.68	21.68	21.68	21.68	19,120
2021-06-30	21.34	21.34	21.34	21.34	2,501
2021-06-29	21.26	21.26	21.26	21.26	4,641
2021-06-28	20.84	20.84	20.84	20.84	5,472
2021-06-25	21.83	21.83	21.83	21.83	8,129
2021-06-24	21.35	21.35	21.35	21.35	11,639
2021-06-23	21.45	21.45	21.45	21.45	13,741
2021-06-22	20.93	20.93	20.93	20.93	4,184
2021-06-21	20.77	20.77	20.77	20.77	7,697
2021-06-18	20.77	20.77	20.77	20.77	18,974
2021-06-17	21.16	21.16	21.16	21.16	23,586
2021-06-16	22.64	22.64	22.64	22.64	24,367
2021-06-15	21.64	21.64	21.64	21.64	15,990
2021-06-14	22.63	22.63	22.63	22.63	46,141
2021-06-11	23.55	23.55	23.55	23.55	21,356
2021-06-10	23.13	23.13	23.13	23.13	92,363
2021-06-09	21.81	21.81	21.81	21.81	84,562
2021-06-08	19.89	19.89	19.89	19.89	13,184
2021-06-07	19.29	19.29	19.29	19.29	9,637
2021-06-04	19.92	19.92	19.92	19.92	704
2021-06-03	20.05	20.05	20.05	20.05	1,931
2021-06-02	20.19	20.19	20.19	20.19	5,333
2021-06-01	20.45	20.45	20.45	20.45	1,802
2021-05-28	19.87	19.87	19.87	19.87	1,678
2021-05-27	20.10	20.10	20.10	20.10	10,486
2021-05-26	18.61	18.61	18.61	18.61	1,496
2021-05-25	18.58	18.58	18.58	18.58	3,122
2021-05-24	18.30	18.30	18.30	18.30	7,420
2021-05-21	18.24	18.24	18.24	18.24	10,185
2021-05-20	19.20	19.20	19.20	19.20	12,892
2021-05-19	19.20	19.20	19.20	19.20	15,669
2021-05-18	20.55	20.55	20.55	20.55	4,721
2021-05-17	20.55	20.55	20.55	20.55	13,199
2021-05-14	19.39	19.39	19.39	19.39	6,251
2021-05-13	19.72	19.72	19.72	19.72	9,255
2021-05-12	20.19	20.19	20.19	20.19	11,052
2021-05-11	21.09	21.09	21.09	21.09	10,180
2021-05-10	20.59	20.59	20.59	20.59	13,028
2021-05-07	20.59	20.59	20.59	20.59	9,010
2021-05-06	19.88	19.88	19.88	19.88	6,175
2021-05-05	20.69	20.69	20.69	20.69	27,082
2021-05-04	19.71	19.71	19.71	19.71	19,112
2021-04-30	17.57	17.57	17.57	17.57	6,432
2021-04-29	17.57	17.57	17.57	17.57	10,961
2021-04-28	18.13	18.13	18.13	18.13	31,467
2021-04-27	19.21	19.21	19.21	19.21	2,038
2021-04-26	18.35	18.35	18.35	18.35	2,955
2021-04-23	17.47	17.47	17.47	17.47	880
2021-04-22	17.28	17.28	17.28	17.28	8,681
2021-04-21	16.81	16.81	16.81	16.81	2,965
2021-04-20	16.54	16.54	16.54	16.54	11,298
2021-04-19	17.08	17.08	17.08	17.08	5,698
2021-04-16	17.76	17.76	17.76	17.76	1,009
2021-04-15	18.20	18.20	18.20	18.20	14,996
2021-04-14	18.90	18.90	18.90	18.90	6,628
2021-04-13	17.56	17.56	17.56	17.56	5,042
2021-04-12	17.56	17.56	17.56	17.56	4,449
2021-04-09	17.86	17.86	17.86	17.86	12,642
2021-04-08	17.86	17.86	17.86	17.86	8,868
2021-04-07	18.86	18.86	18.86	18.86	8,311
2021-04-06	18.86	18.86	18.86	18.86	12,154
2021-04-01	19.25	19.25	19.25	19.25	13,779
2021-03-31	19.76	19.76	19.76	19.76	69,768
2021-03-30	16.33	16.33	16.33	16.33	934
2021-03-29	16.33	16.33	16.33	16.33	1,288
2021-03-26	16.33	16.33	16.33	16.33	18,574
2021-03-25	14.43	14.43	14.43	14.43	5,189
2021-03-24	15.54	15.54	15.54	15.54	4,114
2021-03-23	16.06	16.06	16.06	16.06	460
2021-03-22	15.98	15.98	15.98	15.98	3,084
2021-03-19	16.82	16.82	16.82	16.82	3,346
2021-03-18	17.64	17.64	17.64	17.64	3,551
2021-03-17	16.22	16.22	16.22	16.22	1,011
2021-03-16	16.48	16.48	16.48	16.48	4,671
2021-03-15	17.20	17.20	17.20	17.20	4,524
2021-03-12	17.04	17.04	17.04	17.04	1,692
2021-03-11	16.71	16.71	16.71	16.71	4,275
2021-03-10	15.82	15.82	15.82	15.82	645
2021-03-09	15.02	15.02	15.02	15.02	6,362
2021-03-08	14.65	14.65	14.65	14.65	597
2021-03-05	13.25	13.25	13.25	13.25	2,531
2021-03-04	13.67	13.67	13.67	13.67	2,601
2021-03-03	14.86	14.86	14.86	14.86	3,698
2021-03-02	14.14	14.14	14.14	14.14	665
2021-03-01	14.25	14.25	14.25	14.25	3,423
2021-02-26	14.00	14.00	14.00	14.00	2,417
2021-02-25	15.84	15.84	15.84	15.84	4,206
2021-02-24	16.29	16.29	16.29	16.29	1,914
2021-02-23	16.49	16.49	16.49	16.49	7,986
2021-02-22	17.05	17.05	17.05	17.05	10,296
2021-02-19	17.05	17.05	17.05	17.05	2,733
2021-02-18	16.65	16.65	16.65	16.65	1,823
2021-02-17	16.60	16.60	16.60	16.60	4,926
2021-02-16	16.60	16.60	16.60	16.60	2,749
2021-02-15	16.63	16.63	16.63	16.63	0
2021-02-12	16.63	16.63	16.63	16.63	267
2021-02-11	16.68	16.68	16.68	16.68	1,984
2021-02-10	16.18	16.18	16.18	16.18	20
2021-02-09	15.74	15.74	15.74	15.74	4,423
2021-02-08	17.04	17.04	17.04	17.04	2,140
2021-02-05	16.49	16.49	16.49	16.49	1,303
2021-02-04	15.28	15.28	15.28	15.28	1,729
2021-02-03	15.41	15.41	15.41	15.41	12
2021-02-02	15.41	15.41	15.41	15.41	223
2021-02-01	15.26	15.26	15.26	15.26	1,322
2021-01-29	16.20	16.20	16.20	16.20	447
2021-01-28	15.91	15.91	15.91	15.91	64
2021-01-27	15.55	15.55	15.55	15.55	530
2021-01-26	16.59	16.59	16.59	16.59	927
2021-01-25	16.21	16.21	16.21	16.21	867
2021-01-22	16.21	16.21	16.21	16.21	2,774
2021-01-21	17.68	17.68	17.68	17.68	145
2021-01-20	17.68	17.68	17.68	17.68	609
2021-01-19	17.79	17.79	17.79	17.79	363
2021-01-18	16.60	16.60	16.60	16.60	0
2021-01-15	17.04	17.04	17.04	17.04	1,273
2021-01-14	18.10	18.10	18.10	18.10	20
2021-01-13	18.47	18.47	18.47	18.47	188
2021-01-12	18.24	18.24	18.24	18.24	506
2021-01-11	18.49	18.49	18.49	18.49	2,045
2021-01-08	17.87	17.87	17.87	17.87	7,221
2021-01-07	17.82	17.82	17.82	17.82	362
2021-01-06	17.43	17.43	17.43	17.43	325
2021-01-05	14.46	14.46	14.46	14.46	0
2021-01-04	14.56	14.56	14.56	14.56	0
2020-12-31	14.56	14.56	14.56	14.56	0
2020-12-30	14.58	14.58	14.58	14.58	284
2020-12-29	13.52	13.52	13.52	13.52	4,535
2020-12-24	14.35	14.35	14.35	14.35	0
2020-12-23	14.37	14.37	14.37	14.37	666
2020-12-22	13.87	13.87	13.87	13.87	0
2020-12-21	13.78	13.78	13.78	13.78	900
2020-12-18	13.81	13.81	13.81	13.81	0
2020-12-17	13.56	13.56	13.56	13.56	0
2020-12-16	13.56	13.56	13.56	13.56	0
2020-12-15	13.01	13.01	13.01	13.01	2,625
2020-12-14	13.15	13.15	13.15	13.15	120
2020-12-11	13.71	13.71	13.71	13.71	10,786
2020-12-10	12.93	12.93	12.93	12.93	0
2020-12-09	12.93	12.93	12.93	12.93	1,014
2020-12-08	12.91	12.91	12.91	12.91	272,786
2020-12-07	12.91	12.91	12.91	12.91	1,636
2020-12-04	12.34	12.34	12.34	12.34	166,800
2020-12-03	12.34	12.34	12.34	12.34	440,000
2020-12-02	12.34	12.34	12.34	12.34	1,122
2020-12-01	11.03	11.03	11.03	11.03	84,345
2020-11-30	11.03	11.03	11.03	11.03	537
2020-11-27	11.42	11.42	11.42	11.42	5,628
2020-11-26	11.22	11.22	11.22	11.22	0
2020-11-25	10.92	10.92	10.92	10.92	150
2020-11-24	11.02	11.02	11.02	11.02	195,905
2020-11-23	9.32	9.32	9.32	9.32	0
2020-11-20	9.15	9.15	9.15	9.15	1,013
2020-11-19	8.92	8.92	8.92	8.92	8,235
2020-11-18	9.19	9.19	9.19	9.19	150
2020-11-17	8.90	8.90	8.90	8.90	700
2020-11-16	8.71	8.71	8.71	8.71	0
2020-11-13	8.71	8.71	8.71	8.71	0
2020-11-12	8.71	8.71	8.71	8.71	0
2020-11-11	8.71	8.71	8.71	8.71	0
2020-11-10	8.71	8.71	8.71	8.71	0
2020-11-09	8.50	8.50	8.50	8.50	1,566
2020-11-06	8.30	8.30	8.30	8.30	0
2020-11-05	8.30	8.30	8.30	8.30	0
2020-11-04	8.30	8.30	8.30	8.30	0
2020-11-03	8.30	8.30	8.30	8.30	0
2020-11-02	8.30	8.30	8.30	8.30	700
2020-10-30	8.28	8.28	8.28	8.28	2,268
2020-10-29	8.06	8.06	8.06	8.06	0
2020-10-28	8.53	8.53	8.53	8.53	232,640
2020-10-27	8.53	8.53	8.53	8.53	0
2020-10-26	7.46	7.46	7.46	7.46	0
2020-10-23	7.46	7.46	7.46	7.46	0
2020-10-22	7.46	7.46	7.46	7.46	400
2020-10-21	7.46	7.46	7.46	7.46	0
2020-10-20	7.46	7.46	7.46	7.46	0
2020-10-19	7.46	7.46	7.46	7.46	0
2020-10-16	7.46	7.46	7.46	7.46	0
2020-10-15	7.46	7.46	7.46	7.46	0
2020-10-14	7.79	7.79	7.79	7.79	0
2020-10-13	7.79	7.79	7.79	7.79	121,900
2020-10-12	7.79	7.79	7.79	7.79	0
2020-10-09	7.79	7.79	7.79	7.79	2
2020-10-08	7.62	7.62	7.62	7.62	51,700
2020-10-07	7.62	7.62	7.62	7.62	1,064
2020-10-06	6.26	6.26	6.26	6.26	403,500
2020-10-05	6.26	6.26	6.26	6.26	0
2020-10-02	6.26	6.26	6.26	6.26	0
2020-10-01	6.26	6.26	6.26	6.26	0
2020-09-30	6.26	6.26	6.26	6.26	0
2020-09-29	6.26	6.26	6.26	6.26	0
2020-09-28	6.26	6.26	6.26	6.26	10,148
2020-09-25	5.57	5.57	5.57	5.57	2,000
2020-09-24	6.00	6.00	6.00	6.00	0
2020-09-23	6.00	6.00	6.00	6.00	330,228
2020-09-22	6.20	6.20	6.20	6.20	0
2020-09-21	6.20	6.20	6.20	6.20	2,173
2020-09-18	7.26	7.26	7.26	7.26	281,207
2020-09-17	6.56	6.56	6.56	6.56	3,360
2020-09-16	6.08	6.08	6.08	6.08	0
2020-09-15	6.08	6.08	6.08	6.08	0
2020-09-14	6.08	6.08	6.08	6.08	0
2020-09-11	6.17	6.17	6.17	6.17	0
2020-04-03	3.69	3.69	3.69	3.69	0
2020-04-02	3.69	3.69	3.69	3.69	0
2020-04-01	3.69	3.69	3.69	3.69	100

Share	Price	Change
Helix Exploration (HEX)	20.50	32.26%
Angle (AGL)	21.25	19.72%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Aukett Swanke (AUK)	1.65	13.79%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Mosman Oil Gas (MSMN)	0.02	303,103,874
Lloyds (LLOY)	53.72	294,955,074
Supply@me Cap (SYME)	0.024	289,817,302