Consolidated Ed Share History

Consolidated Ed Share Price history. The following table shows end-of-day data 0I35 historical share prices for Consolidated Ed, 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.

0I35.L
Share Price 0I35.L
Charts 0I35.L
Trades 0I35.L
History Compare
0I35.L 0I35.L
Share News 0I35.L
RNS 0I35.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	94.67	94.67	94.67	94.67	485
2024-05-02	94.45	94.45	94.45	94.45	1,635
2024-05-01	94.45	94.45	94.45	94.45	3,110
2024-04-30	94.45	94.45	94.45	94.45	246
2024-04-29	93.31	93.31	93.31	93.31	655
2024-04-26	93.73	93.73	93.73	93.73	359
2024-04-25	92.55	92.55	92.55	92.55	891
2024-04-24	92.36	92.36	92.36	92.36	1,519
2024-04-23	92.36	92.36	92.36	92.36	391
2024-04-22	92.31	92.31	92.31	92.31	1,213
2024-04-19	92.31	92.31	92.31	92.31	948
2024-04-18	89.56	89.56	89.56	89.56	1,174
2024-04-17	87.86	87.86	87.86	87.86	3,321
2024-04-16	89.35	89.35	89.35	89.35	1,958
2024-04-15	89.35	89.35	89.35	89.35	1,288
2024-04-12	88.16	88.16	88.16	88.16	604
2024-04-11	88.16	88.16	88.16	88.16	381
2024-04-10	89.54	89.54	89.54	89.54	212
2024-04-09	90.01	90.01	90.01	90.01	921
2024-04-08	89.16	89.16	89.16	89.16	94
2024-04-05	89.16	89.16	89.16	89.16	1,558
2024-04-04	89.16	89.16	89.16	89.16	1,100
2024-04-03	89.72	89.72	89.72	89.72	1,051
2024-04-02	89.65	89.65	89.65	89.65	1,842
2024-04-01	89.65	89.65	89.65	89.65	0
2024-03-29	89.65	89.65	89.65	89.65	0
2024-03-28	89.65	89.65	89.65	89.65	1,249
2024-03-27	89.65	89.65	89.65	89.65	1,097
2024-03-26	87.82	87.82	87.82	87.82	927
2024-03-25	87.82	87.82	87.82	87.82	1,401
2024-03-22	89.60	89.60	89.60	89.60	2,894
2024-03-21	89.60	89.60	89.60	89.60	1,769
2024-03-20	88.50	88.50	88.50	88.50	655
2024-03-19	88.50	88.50	88.50	88.50	1,143
2024-03-18	88.50	88.50	88.50	88.50	1,520
2024-03-15	88.50	88.50	88.50	88.50	1,648
2024-03-14	88.50	88.50	88.50	88.50	2,093
2024-03-13	88.50	88.50	88.50	88.50	294
2024-03-12	88.50	88.50	88.50	88.50	159
2024-03-11	88.50	88.50	88.50	88.50	407
2024-03-08	88.50	88.50	88.50	88.50	388
2024-03-07	89.48	89.48	89.48	89.48	1,074
2024-03-06	90.05	90.05	90.05	90.05	74,223
2024-03-05	86.30	86.30	86.30	86.30	186
2024-03-04	86.30	86.30	86.30	86.30	535
2024-03-01	86.30	86.30	86.30	86.30	440
2024-02-29	86.88	86.88	86.88	86.88	547
2024-02-28	86.88	86.88	86.88	86.88	363
2024-02-27	86.88	86.88	86.88	86.88	506
2024-02-26	86.88	86.88	86.88	86.88	224
2024-02-23	86.88	86.88	86.88	86.88	1,793
2024-02-22	86.88	86.88	86.88	86.88	507
2024-02-21	87.32	87.32	87.32	87.32	249
2024-02-20	87.32	87.32	87.32	87.32	1,271
2024-02-19	86.98	86.98	86.98	86.98	0
2024-02-16	86.98	86.98	86.98	86.98	615
2024-02-15	86.98	86.98	86.98	86.98	540
2024-02-14	87.10	87.10	87.10	87.10	1,364
2024-02-13	88.56	88.56	88.56	88.56	1,961
2024-02-12	88.56	88.56	88.56	88.56	1,247
2024-02-09	88.56	88.56	88.56	88.56	1,683
2024-02-08	88.56	88.56	88.56	88.56	708
2024-02-07	88.56	88.56	88.56	88.56	2,079
2024-02-06	89.37	89.37	89.37	89.37	185
2024-02-05	89.37	89.37	89.37	89.37	2,932
2024-02-02	89.37	89.37	89.37	89.37	772
2024-02-01	89.37	89.37	89.37	89.37	1,986
2024-01-31	89.37	89.37	89.37	89.37	518
2024-01-30	89.37	89.37	89.37	89.37	713
2024-01-29	89.37	89.37	89.37	89.37	1,964
2024-01-26	89.37	89.37	89.37	89.37	3,200
2024-01-25	88.37	88.37	88.37	88.37	2,911
2024-01-24	87.69	87.69	87.69	87.69	614
2024-01-23	88.64	88.64	88.64	88.64	1,308
2024-01-22	88.93	88.93	88.93	88.93	401
2024-01-19	90.87	90.87	90.87	90.87	469
2024-01-18	90.87	90.87	90.87	90.87	1,885
2024-01-17	90.87	90.87	90.87	90.87	3,085
2024-01-16	90.87	90.87	90.87	90.87	1,764
2024-01-15	90.87	90.87	90.87	90.87	0
2024-01-12	90.87	90.87	90.87	90.87	1,720
2024-01-11	93.15	93.15	93.15	93.15	1,561
2024-01-10	93.15	93.15	93.15	93.15	11,959
2024-01-09	93.15	93.15	93.15	93.15	1,395
2024-01-08	93.15	93.15	93.15	93.15	153
2024-01-05	93.15	93.15	93.15	93.15	488
2024-01-04	92.17	92.17	92.17	92.17	722
2024-01-03	92.17	92.17	92.17	92.17	337
2024-01-02	92.17	92.17	92.17	92.17	1,622
2024-01-01	90.69	90.69	90.69	90.69	0
2023-12-29	90.69	90.69	90.69	90.69	86
2023-12-28	91.89	91.89	91.89	91.89	262
2023-12-27	91.89	91.89	91.89	91.89	1,011
2023-12-26	91.89	91.89	91.89	91.89	0
2023-12-25	91.89	91.89	91.89	91.89	0
2023-12-22	91.89	91.89	91.89	91.89	25
2023-12-21	91.89	91.89	91.89	91.89	25,317
2023-12-20	91.89	91.89	91.89	91.89	344
2023-12-19	91.89	91.89	91.89	91.89	733
2023-12-18	91.89	91.89	91.89	91.89	349
2023-12-15	91.89	91.89	91.89	91.89	2,105
2023-12-14	91.89	91.89	91.89	91.89	371
2023-12-13	91.41	91.41	91.41	91.41	59
2023-12-12	91.41	91.41	91.41	91.41	1,178
2023-12-11	91.41	91.41	91.41	91.41	129
2023-12-08	91.41	91.41	91.41	91.41	69,889
2023-12-07	90.02	90.02	90.02	90.02	508
2023-12-06	90.02	90.02	90.02	90.02	973
2023-12-05	90.02	90.02	90.02	90.02	160
2023-12-04	90.02	90.02	90.02	90.02	34
2023-12-01	90.02	90.02	90.02	90.02	1,048
2023-11-30	90.02	90.02	90.02	90.02	245
2023-11-29	89.89	89.89	89.89	89.89	16
2023-11-28	89.89	89.89	89.89	89.89	57
2023-11-27	90.25	90.25	90.25	90.25	93
2023-11-24	90.25	90.25	90.25	90.25	3,786
2023-11-23	90.25	90.25	90.25	90.25	0
2023-11-22	90.25	90.25	90.25	90.25	2,113
2023-11-21	90.25	90.25	90.25	90.25	1,537
2023-11-20	90.25	90.25	90.25	90.25	671
2023-11-17	90.25	90.25	90.25	90.25	359
2023-11-16	90.25	90.25	90.25	90.25	289
2023-11-15	90.25	90.25	90.25	90.25	8,978
2023-11-14	90.25	90.25	90.25	90.25	656
2023-11-13	90.25	90.25	90.25	90.25	497
2023-11-10	90.25	90.25	90.25	90.25	231
2023-11-09	90.25	90.25	90.25	90.25	209
2023-11-08	90.25	90.25	90.25	90.25	36
2023-11-07	90.25	90.25	90.25	90.25	369
2023-11-06	90.25	90.25	90.25	90.25	45,044
2023-11-03	86.86	86.86	86.86	86.86	1,483
2023-11-02	86.86	86.86	86.86	86.86	894
2023-11-01	86.86	86.86	86.86	86.86	7,253
2023-10-31	86.86	86.86	86.86	86.86	139
2023-10-30	87.37	87.37	87.37	87.37	422
2023-10-27	87.37	87.37	87.37	87.37	683
2023-10-26	87.37	87.37	87.37	87.37	633
2023-10-25	87.37	87.37	87.37	87.37	278
2023-10-24	87.37	87.37	87.37	87.37	762
2023-10-23	87.37	87.37	87.37	87.37	216
2023-10-20	87.37	87.37	87.37	87.37	657
2023-10-19	87.37	87.37	87.37	87.37	2,134
2023-10-18	87.37	87.37	87.37	87.37	865
2023-10-17	87.37	87.37	87.37	87.37	586
2023-10-16	87.37	87.37	87.37	87.37	274,383
2023-10-13	87.37	87.37	87.37	87.37	1,052
2023-10-12	87.83	87.83	87.83	87.83	370
2023-10-11	87.83	87.83	87.83	87.83	359
2023-10-10	87.83	87.83	87.83	87.83	1,537
2023-10-09	87.83	87.83	87.83	87.83	1,130
2023-10-06	87.83	87.83	87.83	87.83	1,260
2023-10-05	87.83	87.83	87.83	87.83	666
2023-10-04	87.83	87.83	87.83	87.83	130
2023-10-03	87.83	87.83	87.83	87.83	416
2023-10-02	87.83	87.83	87.83	87.83	347
2023-09-29	87.83	87.83	87.83	87.83	2,720
2023-09-28	87.83	87.83	87.83	87.83	1,059
2023-09-27	87.83	87.83	87.83	87.83	5,900
2023-09-26	91.07	91.07	91.07	91.07	1,303
2023-09-25	91.07	91.07	91.07	91.07	1,058
2023-09-22	91.07	91.07	91.07	91.07	878
2023-09-21	91.07	91.07	91.07	91.07	308
2023-09-20	91.07	91.07	91.07	91.07	2,835
2023-09-19	92.38	92.38	92.38	92.38	1,005
2023-09-18	92.38	92.38	92.38	92.38	148
2023-09-15	92.38	92.38	92.38	92.38	140,023
2023-09-14	91.46	91.46	91.46	91.46	953
2023-09-13	88.80	88.80	88.80	88.80	490
2023-09-12	88.80	88.80	88.80	88.80	705
2023-09-11	88.96	88.96	88.96	88.96	33
2023-09-08	88.96	88.96	88.96	88.96	102
2023-09-07	88.96	88.96	88.96	88.96	551
2023-09-06	88.96	88.96	88.96	88.96	612
2023-09-05	88.96	88.96	88.96	88.96	96
2023-09-04	88.96	88.96	88.96	88.96	0
2023-09-01	88.96	88.96	88.96	88.96	314
2023-08-31	88.87	88.87	88.87	88.87	256
2023-08-30	88.87	88.87	88.87	88.87	110
2023-08-29	88.87	88.87	88.87	88.87	624
2023-08-28	88.87	88.87	88.87	88.87	0
2023-08-25	88.87	88.87	88.87	88.87	697
2023-08-24	88.87	88.87	88.87	88.87	1,443
2023-08-23	88.87	88.87	88.87	88.87	1,199
2023-08-22	88.87	88.87	88.87	88.87	0
2023-08-21	88.87	88.87	88.87	88.87	31
2023-08-18	88.87	88.87	88.87	88.87	129
2023-08-17	88.87	88.87	88.87	88.87	2,954
2023-08-16	88.87	88.87	88.87	88.87	52
2023-08-15	90.71	90.71	90.71	90.71	232
2023-08-14	90.71	90.71	90.71	90.71	20
2023-08-11	90.52	90.52	90.52	90.52	162
2023-08-10	90.96	90.96	90.96	90.96	282
2023-08-09	90.96	90.96	90.96	90.96	19
2023-08-08	90.96	90.96	90.96	90.96	204
2023-08-07	90.96	90.96	90.96	90.96	814
2023-08-04	90.96	90.96	90.96	90.96	145
2023-08-03	90.96	90.96	90.96	90.96	1,678
2023-08-02	97.13	97.13	97.13	97.13	75
2023-08-01	97.13	97.13	97.13	97.13	4,384
2023-07-31	97.13	97.13	97.13	97.13	5,001
2023-07-28	97.13	97.13	97.13	97.13	870
2023-07-27	97.13	97.13	97.13	97.13	443
2023-07-26	97.13	97.13	97.13	97.13	172
2023-07-25	97.13	97.13	97.13	97.13	723
2023-07-24	97.13	97.13	97.13	97.13	443
2023-07-21	93.17	93.17	93.17	93.17	1,898
2023-07-20	93.17	93.17	93.17	93.17	3,273
2023-07-19	93.17	93.17	93.17	93.17	1,907
2023-07-18	93.17	93.17	93.17	93.17	3,599
2023-07-17	93.17	93.17	93.17	93.17	299
2023-07-14	93.17	93.17	93.17	93.17	1,925
2023-07-13	92.71	92.71	92.71	92.71	73,795
2023-07-12	92.39	92.39	92.39	92.39	2,201
2023-07-11	92.85	92.85	92.85	92.85	968
2023-07-10	92.85	92.85	92.85	92.85	1,001
2023-07-07	92.85	92.85	92.85	92.85	2,144
2023-07-06	92.85	92.85	92.85	92.85	678
2023-07-05	91.05	91.05	91.05	91.05	743
2023-07-04	91.05	91.05	91.05	91.05	0
2023-07-03	90.85	90.85	90.85	90.85	2,972
2023-06-30	91.98	91.98	91.98	91.98	2,962
2023-06-29	91.98	91.98	91.98	91.98	796
2023-06-28	91.98	91.98	91.98	91.98	1,029
2023-06-27	91.98	91.98	91.98	91.98	2,602
2023-06-26	91.92	91.92	91.92	91.92	1,064
2023-06-23	91.92	91.92	91.92	91.92	2,900
2023-06-22	91.92	91.92	91.92	91.92	75,421
2023-06-21	92.90	92.90	92.90	92.90	774
2023-06-20	92.90	92.90	92.90	92.90	4,499
2023-06-19	93.38	93.38	93.38	93.38	273
2023-06-16	93.49	93.49	93.49	93.49	5,082
2023-06-15	93.49	93.49	93.49	93.49	4,649
2023-06-14	93.49	93.49	93.49	93.49	2,287
2023-06-13	93.49	93.49	93.49	93.49	482
2023-06-12	93.49	93.49	93.49	93.49	312
2023-06-09	96.18	96.18	96.18	96.18	160
2023-06-08	96.18	96.18	96.18	96.18	1,908
2023-06-07	96.18	96.18	96.18	96.18	2,309
2023-06-06	96.18	96.18	96.18	96.18	435
2023-06-05	96.18	96.18	96.18	96.18	386
2023-06-02	96.18	96.18	96.18	96.18	668
2023-06-01	96.18	96.18	96.18	96.18	2,894
2023-05-31	96.18	96.18	96.18	96.18	3,700
2023-05-30	96.18	96.18	96.18	96.18	1,647
2023-05-29	96.18	96.18	96.18	96.18	0
2023-05-26	96.18	96.18	96.18	96.18	946
2023-05-25	96.18	96.18	96.18	96.18	731
2023-05-24	96.18	96.18	96.18	96.18	3,224
2023-05-23	96.18	96.18	96.18	96.18	1,898
2023-05-22	96.18	96.18	96.18	96.18	8,092
2023-05-19	96.18	96.18	96.18	96.18	326
2023-05-18	96.18	96.18	96.18	96.18	117
2023-05-17	98.96	98.96	98.96	98.96	1,236
2023-05-16	98.96	98.96	98.96	98.96	2,420
2023-05-15	98.96	98.96	98.96	98.96	2,384
2023-05-12	98.96	98.96	98.96	98.96	16,210
2023-05-11	99.29	99.29	99.29	99.29	885
2023-05-10	99.29	99.29	99.29	99.29	107
2023-05-09	97.64	97.64	97.64	97.64	858
2023-05-08	97.64	97.64	97.64	97.64	0
2023-05-05	97.64	97.64	97.64	97.64	214
2023-05-04	97.64	97.64	97.64	97.64	551
2023-05-03	97.64	97.64	97.64	97.64	135
2023-05-02	97.64	97.64	97.64	97.64	1,288
2023-05-01	97.64	97.64	97.64	97.64	0
2023-04-28	97.64	97.64	97.64	97.64	869
2023-04-27	97.64	97.64	97.64	97.64	4,044
2023-04-26	97.64	97.64	97.64	97.64	16
2023-04-25	97.64	97.64	97.64	97.64	2,251
2023-04-24	97.64	97.64	97.64	97.64	378
2023-04-21	97.64	97.64	97.64	97.64	2,963
2023-04-20	97.64	97.64	97.64	97.64	1,005
2023-04-19	97.64	97.64	97.64	97.64	1,145
2023-04-18	97.64	97.64	97.64	97.64	1,019
2023-04-17	97.64	97.64	97.64	97.64	4,986
2023-04-14	97.64	97.64	97.64	97.64	958
2023-04-13	96.56	96.56	96.56	96.56	1,024
2023-04-12	99.49	99.49	99.49	99.49	980
2023-04-11	92.10	92.10	92.10	92.10	12,187
2023-04-10	98.23	98.23	98.23	98.23	0
2023-04-07	98.23	98.23	98.23	98.23	0
2023-04-06	98.23	98.23	98.23	98.23	435
2023-04-05	95.25	95.25	95.25	95.25	91
2023-04-04	95.25	95.25	95.25	95.25	5,422
2023-04-03	95.07	95.07	95.07	95.07	2,075
2023-03-31	95.07	95.07	95.07	95.07	2,723
2023-03-30	95.07	95.07	95.07	95.07	6,914
2023-03-29	95.07	95.07	95.07	95.07	408
2023-03-28	95.07	95.07	95.07	95.07	1,590
2023-03-27	95.07	95.07	95.07	95.07	1,729
2023-03-24	93.17	93.17	93.17	93.17	1,557
2023-03-23	93.17	93.17	93.17	93.17	5,818
2023-03-22	93.17	93.17	93.17	93.17	139,193
2023-03-21	95.63	95.63	95.63	95.63	1,099
2023-03-20	95.63	95.63	95.63	95.63	3,255
2023-03-17	93.32	93.32	93.32	93.32	13,210
2023-03-16	93.32	93.32	93.32	93.32	2,349
2023-03-15	93.32	93.32	93.32	93.32	1,641
2023-03-14	93.32	93.32	93.32	93.32	1,527
2023-03-13	92.02	92.02	92.02	92.02	141,988
2023-03-10	92.02	92.02	92.02	92.02	734
2023-03-09	92.02	92.02	92.02	92.02	141,318
2023-03-08	92.93	92.93	92.93	92.93	139,696
2023-03-07	92.93	92.93	92.93	92.93	1,619
2023-03-06	92.93	92.93	92.93	92.93	4,608
2023-03-03	92.93	92.93	92.93	92.93	6,352
2023-03-02	92.93	92.93	92.93	92.93	499
2023-03-01	92.93	92.93	92.93	92.93	1,792
2023-02-28	92.93	92.93	92.93	92.93	2,140
2023-02-27	92.93	92.93	92.93	92.93	11,625
2023-02-24	92.93	92.93	92.93	92.93	660
2023-02-23	92.93	92.93	92.93	92.93	297
2023-02-22	92.93	92.93	92.93	92.93	1,161
2023-02-21	92.93	92.93	92.93	92.93	905
2023-02-20	92.93	92.93	92.93	92.93	0
2023-02-17	92.93	92.93	92.93	92.93	819
2023-02-16	92.93	92.93	92.93	92.93	673
2023-02-15	92.93	92.93	92.93	92.93	133
2023-02-14	92.93	92.93	92.93	92.93	732
2023-02-13	92.93	92.93	92.93	92.93	478
2023-02-10	92.93	92.93	92.93	92.93	285
2023-02-09	92.93	92.93	92.93	92.93	361
2023-02-08	92.93	92.93	92.93	92.93	8,405
2023-02-07	92.93	92.93	92.93	92.93	171
2023-02-06	92.93	92.93	92.93	92.93	500
2023-02-03	96.54	96.54	96.54	96.54	1,746
2023-02-02	96.54	96.54	96.54	96.54	1,319
2023-02-01	94.54	94.54	94.54	94.54	907
2023-01-31	94.54	94.54	94.54	94.54	370
2023-01-30	94.54	94.54	94.54	94.54	495
2023-01-27	94.54	94.54	94.54	94.54	756
2023-01-26	94.76	94.76	94.76	94.76	206
2023-01-25	93.55	93.55	93.55	93.55	2,272
2023-01-24	93.55	93.55	93.55	93.55	416
2023-01-23	93.34	93.34	93.34	93.34	370
2023-01-20	93.34	93.34	93.34	93.34	415
2023-01-19	93.34	93.34	93.34	93.34	369
2023-01-18	94.03	94.03	94.03	94.03	154
2023-01-17	95.49	95.49	95.49	95.49	4,994
2023-01-16	98.83	98.83	98.83	98.83	0
2023-01-13	98.83	98.83	98.83	98.83	283
2023-01-12	98.83	98.83	98.83	98.83	892
2023-01-11	98.09	98.09	98.09	98.09	711
2023-01-10	96.24	96.24	96.24	96.24	55
2023-01-09	96.24	96.24	96.24	96.24	2
2023-01-06	96.24	96.24	96.24	96.24	283
2023-01-05	96.24	96.24	96.24	96.24	138
2023-01-04	96.24	96.24	96.24	96.24	1,550
2023-01-03	96.24	96.24	96.24	96.24	45
2023-01-02	95.57	95.57	95.57	95.57	0
2022-12-30	95.57	95.57	95.57	95.57	2,122
2022-12-29	95.57	95.57	95.57	95.57	57
2022-12-28	95.57	95.57	95.57	95.57	326
2022-12-27	95.57	95.57	95.57	95.57	0
2022-12-26	95.57	95.57	95.57	95.57	0
2022-12-23	95.57	95.57	95.57	95.57	683
2022-12-22	95.57	95.57	95.57	95.57	222
2022-12-21	95.17	95.17	95.17	95.17	100
2022-12-20	95.17	95.17	95.17	95.17	200
2022-12-19	95.17	95.17	95.17	95.17	500
2022-12-16	98.44	98.44	98.44	98.44	573
2022-12-15	98.44	98.44	98.44	98.44	110
2022-12-14	98.51	98.51	98.51	98.51	350
2022-12-13	98.35	98.35	98.35	98.35	640
2022-12-12	96.53	96.53	96.53	96.53	0
2022-12-09	97.16	97.16	97.16	97.16	472
2022-12-08	97.16	97.16	97.16	97.16	404
2022-12-07	97.35	97.35	97.35	97.35	418
2022-12-06	97.35	97.35	97.35	97.35	50
2022-12-05	97.35	97.35	97.35	97.35	281
2022-12-02	97.26	97.26	97.26	97.26	234
2022-12-01	97.03	97.03	97.03	97.03	431
2022-11-30	94.15	94.15	94.15	94.15	163
2022-11-29	94.15	94.15	94.15	94.15	7
2022-11-28	94.15	94.15	94.15	94.15	170
2022-11-25	94.15	94.15	94.15	94.15	50
2022-11-24	94.15	94.15	94.15	94.15	0
2022-11-23	94.15	94.15	94.15	94.15	0
2022-11-22	91.50	91.50	91.50	91.50	7,547
2022-11-21	91.50	91.50	91.50	91.50	10
2022-11-18	91.50	91.50	91.50	91.50	505
2022-11-17	91.50	91.50	91.50	91.50	161
2022-11-16	87.67	87.67	87.67	87.67	123
2022-11-15	87.67	87.67	87.67	87.67	27
2022-11-14	87.67	87.67	87.67	87.67	32
2022-11-11	87.67	87.67	87.67	87.67	210
2022-11-10	87.67	87.67	87.67	87.67	503
2022-11-09	87.65	87.65	87.65	87.65	86
2022-11-08	87.65	87.65	87.65	87.65	156
2022-11-07	88.21	88.21	88.21	88.21	0
2022-11-04	88.21	88.21	88.21	88.21	1
2022-11-03	88.21	88.21	88.21	88.21	6,351
2022-11-02	89.45	89.45	89.45	89.45	184
2022-11-01	88.45	88.45	88.45	88.45	78
2022-10-31	88.45	88.45	88.45	88.45	128
2022-10-28	85.47	85.47	85.47	85.47	298
2022-10-27	85.47	85.47	85.47	85.47	654
2022-10-26	85.47	85.47	85.47	85.47	96
2022-10-25	85.47	85.47	85.47	85.47	0
2022-10-24	83.90	83.90	83.90	83.90	0
2022-10-21	83.90	83.90	83.90	83.90	313
2022-10-20	84.35	84.35	84.35	84.35	1,918
2022-10-19	85.00	85.00	85.00	85.00	0
2022-10-18	83.74	83.74	83.74	83.74	897
2022-10-17	82.15	82.15	82.15	82.15	877
2022-10-14	82.15	82.15	82.15	82.15	1,280
2022-10-13	80.37	80.37	80.37	80.37	70
2022-10-12	80.37	80.37	80.37	80.37	8,938
2022-10-11	81.63	81.63	81.63	81.63	30
2022-10-10	82.16	82.16	82.16	82.16	453
2022-10-07	84.00	84.00	84.00	84.00	8,762
2022-10-06	85.46	85.46	85.46	85.46	189
2022-10-05	87.29	87.29	87.29	87.29	460
2022-10-04	87.29	87.29	87.29	87.29	897
2022-10-03	87.29	87.29	87.29	87.29	1,867
2022-09-30	88.15	88.15	88.15	88.15	1,406
2022-09-29	90.46	90.46	90.46	90.46	1,024
2022-09-28	90.46	90.46	90.46	90.46	672
2022-09-27	91.33	91.33	91.33	91.33	11,646
2022-09-26	91.33	91.33	91.33	91.33	363
2022-09-23	96.24	96.24	96.24	96.24	1,363
2022-09-22	96.24	96.24	96.24	96.24	12,752
2022-09-21	97.37	97.37	97.37	97.37	7,486
2022-09-20	97.53	97.53	97.53	97.53	280
2022-09-19	98.35	98.35	98.35	98.35	0
2022-09-16	98.35	98.35	98.35	98.35	633
2022-09-15	99.97	99.97	99.97	99.97	428
2022-09-14	102.01	102.01	102.01	102.01	324
2022-09-13	102.01	102.01	102.01	102.01	438
2022-09-12	101.23	101.23	101.23	101.23	1,058
2022-09-09	101.23	101.23	101.23	101.23	314
2022-09-08	101.23	101.23	101.23	101.23	59
2022-09-07	98.47	98.47	98.47	98.47	560
2022-09-06	98.47	98.47	98.47	98.47	23
2022-09-05	99.34	99.34	99.34	99.34	0
2022-09-02	99.34	99.34	99.34	99.34	1,322
2022-09-01	99.34	99.34	99.34	99.34	463
2022-08-31	99.46	99.46	99.46	99.46	12
2022-08-30	99.46	99.46	99.46	99.46	120
2022-08-29	98.89	98.89	98.89	98.89	0
2022-08-26	98.89	98.89	98.89	98.89	0
2022-08-25	98.89	98.89	98.89	98.89	13,903
2022-08-24	99.20	99.20	99.20	99.20	47,410
2022-08-23	99.20	99.20	99.20	99.20	240
2022-08-22	97.92	97.92	97.92	97.92	1,289
2022-08-19	97.92	97.92	97.92	97.92	120
2022-08-18	97.92	97.92	97.92	97.92	46
2022-08-17	97.92	97.92	97.92	97.92	19,951
2022-08-16	97.92	97.92	97.92	97.92	0
2022-08-15	97.92	97.92	97.92	97.92	748
2022-08-12	97.92	97.92	97.92	97.92	5
2022-08-11	97.92	97.92	97.92	97.92	156
2022-08-10	97.92	97.92	97.92	97.92	67
2022-08-09	98.39	98.39	98.39	98.39	20
2022-08-08	98.39	98.39	98.39	98.39	58
2022-08-05	98.10	98.10	98.10	98.10	312
2022-08-04	98.10	98.10	98.10	98.10	0
2022-08-03	97.39	97.39	97.39	97.39	63
2022-08-02	99.90	99.90	99.90	99.90	30
2022-08-01	99.90	99.90	99.90	99.90	250
2022-07-29	99.90	99.90	99.90	99.90	403
2022-07-28	90.84	90.84	90.84	90.84	0
2022-07-27	90.84	90.84	90.84	90.84	0
2022-07-26	90.84	90.84	90.84	90.84	0
2022-07-25	90.84	90.84	90.84	90.84	0
2022-07-22	90.84	90.84	90.84	90.84	12
2022-07-21	93.44	93.44	93.44	93.44	100
2022-07-20	93.44	93.44	93.44	93.44	0
2022-07-19	93.44	93.44	93.44	93.44	0
2022-07-18	93.44	93.44	93.44	93.44	67
2022-07-15	93.07	93.07	93.07	93.07	119
2022-07-14	93.69	93.69	93.69	93.69	25
2022-07-13	93.69	93.69	93.69	93.69	84
2022-07-12	93.69	93.69	93.69	93.69	2
2022-07-11	93.45	93.45	93.45	93.45	304
2022-07-08	93.31	93.31	93.31	93.31	110
2022-07-07	93.31	93.31	93.31	93.31	20
2022-07-06	93.31	93.31	93.31	93.31	78
2022-07-05	93.88	93.88	93.88	93.88	433
2022-07-04	94.92	94.92	94.92	94.92	0
2022-07-01	94.92	94.92	94.92	94.92	9
2022-06-30	94.92	94.92	94.92	94.92	721
2022-06-29	91.76	91.76	91.76	91.76	61
2022-06-28	91.76	91.76	91.76	91.76	120
2022-06-27	91.76	91.76	91.76	91.76	0
2022-06-24	91.76	91.76	91.76	91.76	15
2022-06-23	88.90	88.90	88.90	88.90	0
2022-06-22	90.71	90.71	90.71	90.71	0
2022-06-21	90.71	90.71	90.71	90.71	3
2022-06-20	90.71	90.71	90.71	90.71	0
2022-06-17	90.71	90.71	90.71	90.71	0
2022-06-16	90.71	90.71	90.71	90.71	131
2022-06-15	90.71	90.71	90.71	90.71	57
2022-06-14	90.71	90.71	90.71	90.71	130
2022-06-13	98.15	98.15	98.15	98.15	75
2022-06-10	98.15	98.15	98.15	98.15	51
2022-06-09	98.15	98.15	98.15	98.15	243
2022-06-08	98.15	98.15	98.15	98.15	95
2022-06-07	98.83	98.83	98.83	98.83	281
2022-06-06	98.83	98.83	98.83	98.83	51
2022-06-03	98.83	98.83	98.83	98.83	0
2022-06-02	98.83	98.83	98.83	98.83	0
2022-06-01	98.83	98.83	98.83	98.83	66
2022-05-31	99.58	99.58	99.58	99.58	1,789
2022-05-30	100.20	100.20	100.20	100.20	0
2022-05-27	100.20	100.20	100.20	100.20	8,528
2022-05-26	93.65	93.65	93.65	93.65	200
2022-05-25	93.65	93.65	93.65	93.65	95
2022-05-24	93.65	93.65	93.65	93.65	12
2022-05-23	93.65	93.65	93.65	93.65	109
2022-05-20	93.65	93.65	93.65	93.65	0
2022-05-19	93.65	93.65	93.65	93.65	119
2022-05-18	96.53	96.53	96.53	96.53	25
2022-05-17	94.35	94.35	94.35	94.35	23
2022-05-16	94.35	94.35	94.35	94.35	501
2022-05-13	94.35	94.35	94.35	94.35	100
2022-05-12	93.68	93.68	93.68	93.68	0
2022-05-11	93.68	93.68	93.68	93.68	30
2022-05-10	93.68	93.68	93.68	93.68	186
2022-05-09	93.68	93.68	93.68	93.68	444
2022-05-06	94.92	94.92	94.92	94.92	81
2022-05-05	94.92	94.92	94.92	94.92	89
2022-05-04	93.52	93.52	93.52	93.52	0
2022-05-03	93.52	93.52	93.52	93.52	0
2022-05-02	95.53	95.53	95.53	95.53	0
2022-04-29	95.53	95.53	95.53	95.53	16
2022-04-28	95.53	95.53	95.53	95.53	492
2022-04-27	97.68	97.68	97.68	97.68	10
2022-04-26	97.68	97.68	97.68	97.68	51
2022-04-25	98.00	98.00	98.00	98.00	373
2022-04-22	98.00	98.00	98.00	98.00	77
2022-04-21	97.90	97.90	97.90	97.90	100
2022-04-20	97.90	97.90	97.90	97.90	359
2022-04-19	97.90	97.90	97.90	97.90	110
2022-04-18	97.90	97.90	97.90	97.90	0
2022-04-15	97.90	97.90	97.90	97.90	0
2022-04-14	97.90	97.90	97.90	97.90	0
2022-04-13	96.75	96.75	96.75	96.75	55
2022-04-12	96.75	96.75	96.75	96.75	1,034
2022-04-11	97.87	97.87	97.87	97.87	10
2022-04-08	97.87	97.87	97.87	97.87	35
2022-04-07	97.87	97.87	97.87	97.87	173
2022-04-06	95.10	95.10	95.10	95.10	18
2022-04-05	95.10	95.10	95.10	95.10	245
2022-04-04	95.10	95.10	95.10	95.10	5
2022-04-01	95.10	95.10	95.10	95.10	302
2022-03-31	95.10	95.10	95.10	95.10	10
2022-03-30	89.29	89.29	89.29	89.29	5
2022-03-29	89.29	89.29	89.29	89.29	0
2022-03-28	89.29	89.29	89.29	89.29	315
2022-03-25	89.29	89.29	89.29	89.29	703
2022-03-24	89.29	89.29	89.29	89.29	827
2022-03-23	89.29	89.29	89.29	89.29	250
2022-03-22	87.90	87.90	87.90	87.90	205
2022-03-21	88.70	88.70	88.70	88.70	0
2022-03-18	90.01	90.01	90.01	90.01	0
2022-03-17	89.91	89.91	89.91	89.91	11
2022-03-16	89.91	89.91	89.91	89.91	3
2022-03-15	89.91	89.91	89.91	89.91	1,002
2022-03-14	89.47	89.47	89.47	89.47	2
2022-03-11	89.47	89.47	89.47	89.47	54
2022-03-10	88.75	88.75	88.75	88.75	573
2022-03-09	88.75	88.75	88.75	88.75	0
2022-03-08	83.31	83.31	83.31	83.31	445
2022-03-07	83.31	83.31	83.31	83.31	1
2022-03-04	83.31	83.31	83.31	83.31	0
2022-03-03	83.31	83.31	83.31	83.31	32
2022-03-02	83.31	83.31	83.31	83.31	1,085
2022-03-01	83.31	83.31	83.31	83.31	138
2022-02-28	83.31	83.31	83.31	83.31	470
2022-02-25	83.31	83.31	83.31	83.31	188,103
2022-02-24	84.72	84.72	84.72	84.72	2,180
2022-02-23	84.72	84.72	84.72	84.72	4,612
2022-02-22	84.72	84.72	84.72	84.72	85,743
2022-02-21	81.08	81.08	81.08	81.08	0
2022-02-18	81.08	81.08	81.08	81.08	630
2022-02-17	81.08	81.08	81.08	81.08	0
2022-02-16	84.39	84.39	84.39	84.39	70
2022-02-15	84.39	84.39	84.39	84.39	16
2022-02-14	84.39	84.39	84.39	84.39	12
2022-02-11	84.39	84.39	84.39	84.39	330
2022-02-10	86.42	86.42	86.42	86.42	452
2022-02-09	86.42	86.42	86.42	86.42	0
2022-02-08	86.09	86.09	86.09	86.09	0
2022-02-07	86.09	86.09	86.09	86.09	0
2022-02-04	87.41	87.41	87.41	87.41	77
2022-02-03	85.15	85.15	85.15	85.15	313
2022-02-02	85.15	85.15	85.15	85.15	0
2022-02-01	85.15	85.15	85.15	85.15	217
2022-01-31	85.75	85.75	85.75	85.75	4
2022-01-28	83.15	83.15	83.15	83.15	77
2022-01-27	83.15	83.15	83.15	83.15	332
2022-01-26	82.82	82.82	82.82	82.82	785
2022-01-25	82.82	82.82	82.82	82.82	201
2022-01-24	82.82	82.82	82.82	82.82	54
2022-01-21	83.52	83.52	83.52	83.52	0
2022-01-20	83.52	83.52	83.52	83.52	33
2022-01-19	83.52	83.52	83.52	83.52	310
2022-01-18	83.52	83.52	83.52	83.52	100
2022-01-17	83.52	83.52	83.52	83.52	0
2022-01-14	83.53	83.53	83.53	83.53	2
2022-01-13	83.69	83.69	83.69	83.69	27
2022-01-12	82.51	82.51	82.51	82.51	596
2022-01-11	85.71	85.71	85.71	85.71	789
2022-01-10	85.71	85.71	85.71	85.71	26
2022-01-07	85.55	85.55	85.55	85.55	5
2022-01-06	85.55	85.55	85.55	85.55	0
2022-01-05	85.26	85.26	85.26	85.26	0
2022-01-04	85.26	85.26	85.26	85.26	236
2022-01-03	85.26	85.26	85.26	85.26	0
2021-12-31	85.26	85.26	85.26	85.26	0
2021-12-30	85.26	85.26	85.26	85.26	33
2021-12-29	83.37	83.37	83.37	83.37	50
2021-12-28	83.37	83.37	83.37	83.37	0
2021-12-27	83.37	83.37	83.37	83.37	0
2021-12-24	83.37	83.37	83.37	83.37	0
2021-12-23	83.37	83.37	83.37	83.37	0
2021-12-22	83.37	83.37	83.37	83.37	32
2021-12-21	84.06	84.06	84.06	84.06	8
2021-12-20	83.17	83.17	83.17	83.17	97
2021-12-17	83.17	83.17	83.17	83.17	3,670
2021-12-16	83.17	83.17	83.17	83.17	19
2021-12-15	83.17	83.17	83.17	83.17	0
2021-12-14	81.14	81.14	81.14	81.14	20
2021-12-13	81.14	81.14	81.14	81.14	12
2021-12-10	81.14	81.14	81.14	81.14	27
2021-12-09	81.14	81.14	81.14	81.14	26
2021-12-08	81.24	81.24	81.24	81.24	252
2021-12-07	81.24	81.24	81.24	81.24	63
2021-12-06	81.24	81.24	81.24	81.24	250
2021-12-03	79.09	79.09	79.09	79.09	0
2021-12-02	79.09	79.09	79.09	79.09	0
2021-12-01	79.09	79.09	79.09	79.09	52
2021-11-30	79.09	79.09	79.09	79.09	75
2021-11-29	79.09	79.09	79.09	79.09	84
2021-11-26	79.22	79.22	79.22	79.22	62
2021-11-25	79.22	79.22	79.22	79.22	0
2021-11-24	78.03	78.03	78.03	78.03	120
2021-11-23	78.03	78.03	78.03	78.03	0
2021-11-22	78.03	78.03	78.03	78.03	120
2021-11-19	77.52	77.52	77.52	77.52	150
2021-11-18	77.52	77.52	77.52	77.52	465
2021-11-17	77.61	77.61	77.61	77.61	371,238
2021-11-16	77.61	77.61	77.61	77.61	0
2021-11-15	77.61	77.61	77.61	77.61	5
2021-11-12	77.82	77.82	77.82	77.82	0
2021-11-11	77.82	77.82	77.82	77.82	1,194
2021-11-10	77.82	77.82	77.82	77.82	93
2021-11-09	78.27	78.27	78.27	78.27	0
2021-11-08	78.27	78.27	78.27	78.27	21
2021-11-05	78.27	78.27	78.27	78.27	84
2021-11-04	76.44	76.44	76.44	76.44	17
2021-11-03	76.44	76.44	76.44	76.44	186
2021-11-02	76.63	76.63	76.63	76.63	0
2021-11-01	76.63	76.63	76.63	76.63	7
2021-10-29	76.63	76.63	76.63	76.63	161
2021-10-28	76.63	76.63	76.63	76.63	0
2021-10-27	75.73	75.73	75.73	75.73	55
2021-10-26	75.73	75.73	75.73	75.73	2
2021-10-25	76.27	76.27	76.27	76.27	48
2021-10-22	75.51	75.51	75.51	75.51	40
2021-10-21	75.51	75.51	75.51	75.51	0
2021-10-20	73.16	73.16	73.16	73.16	310
2021-10-19	73.16	73.16	73.16	73.16	247
2021-10-18	74.18	74.18	74.18	74.18	162
2021-10-15	74.18	74.18	74.18	74.18	70
2021-10-14	75.46	75.46	75.46	75.46	0
2021-10-13	75.46	75.46	75.46	75.46	36
2021-10-12	74.16	74.16	74.16	74.16	272
2021-10-11	72.89	72.89	72.89	72.89	137
2021-10-08	72.89	72.89	72.89	72.89	58
2021-10-07	72.89	72.89	72.89	72.89	0
2021-10-06	72.89	72.89	72.89	72.89	0
2021-10-05	71.52	71.52	71.52	71.52	125
2021-10-04	71.52	71.52	71.52	71.52	97
2021-10-01	72.22	72.22	72.22	72.22	38
2021-09-30	72.84	72.84	72.84	72.84	113
2021-09-29	72.73	72.73	72.73	72.73	66
2021-09-28	72.53	72.53	72.53	72.53	91
2021-09-27	73.39	73.39	73.39	73.39	25
2021-09-24	73.39	73.39	73.39	73.39	46
2021-09-23	73.25	73.25	73.25	73.25	0
2021-09-22	74.08	74.08	74.08	74.08	101
2021-09-21	74.08	74.08	74.08	74.08	218
2021-09-20	74.08	74.08	74.08	74.08	54
2021-09-17	74.19	74.19	74.19	74.19	53
2021-09-16	74.19	74.19	74.19	74.19	0
2021-09-15	74.19	74.19	74.19	74.19	0
2021-09-14	74.41	74.41	74.41	74.41	251
2021-09-13	75.33	75.33	75.33	75.33	47
2021-09-10	75.33	75.33	75.33	75.33	0
2021-09-09	75.33	75.33	75.33	75.33	0
2021-09-08	75.33	75.33	75.33	75.33	350
2021-09-07	76.89	76.89	76.89	76.89	1
2021-09-06	76.89	76.89	76.89	76.89	0
2021-09-03	76.44	76.44	76.44	76.44	850
2021-09-02	76.44	76.44	76.44	76.44	173
2021-09-01	75.45	75.45	75.45	75.45	0
2021-08-31	76.95	76.95	76.95	76.95	159
2021-08-30	76.95	76.95	76.95	76.95	0
2021-08-27	76.95	76.95	76.95	76.95	300
2021-08-26	76.95	76.95	76.95	76.95	0
2021-08-25	76.95	76.95	76.95	76.95	0
2021-08-24	76.95	76.95	76.95	76.95	18
2021-08-23	76.95	76.95	76.95	76.95	112
2021-08-20	77.04	77.04	77.04	77.04	8,543
2021-08-19	77.57	77.57	77.57	77.57	12
2021-08-18	76.56	76.56	76.56	76.56	407
2021-08-17	77.63	77.63	77.63	77.63	4,134
2021-08-16	77.63	77.63	77.63	77.63	220
2021-08-13	75.91	75.91	75.91	75.91	200
2021-08-12	75.91	75.91	75.91	75.91	160
2021-08-11	75.91	75.91	75.91	75.91	108
2021-08-10	75.91	75.91	75.91	75.91	35,159
2021-08-09	75.70	75.70	75.70	75.70	183
2021-08-06	75.11	75.11	75.11	75.11	106
2021-08-05	74.85	74.85	74.85	74.85	23
2021-08-04	74.85	74.85	74.85	74.85	9
2021-08-03	75.38	75.38	75.38	75.38	30,193
2021-08-02	73.77	73.77	73.77	73.77	21
2021-07-30	74.60	74.60	74.60	74.60	150
2021-07-29	74.59	74.59	74.59	74.59	2
2021-07-28	73.96	73.96	73.96	73.96	19
2021-07-27	73.96	73.96	73.96	73.96	0
2021-07-26	73.97	73.97	73.97	73.97	205
2021-07-23	72.78	72.78	72.78	72.78	0
2021-07-22	72.78	72.78	72.78	72.78	0
2021-07-21	73.57	73.57	73.57	73.57	10
2021-07-20	73.77	73.77	73.77	73.77	22
2021-07-19	74.93	74.93	74.93	74.93	713
2021-07-16	73.54	73.54	73.54	73.54	44
2021-07-15	73.54	73.54	73.54	73.54	182
2021-07-14	73.54	73.54	73.54	73.54	143
2021-07-13	73.54	73.54	73.54	73.54	21
2021-07-12	72.36	72.36	72.36	72.36	14
2021-07-09	72.36	72.36	72.36	72.36	40
2021-07-08	72.36	72.36	72.36	72.36	0
2021-07-07	72.36	72.36	72.36	72.36	48
2021-07-06	72.36	72.36	72.36	72.36	525
2021-07-05	72.47	72.47	72.47	72.47	0
2021-07-02	73.82	73.82	73.82	73.82	0
2021-07-01	73.82	73.82	73.82	73.82	336
2021-06-30	73.82	73.82	73.82	73.82	103
2021-06-29	73.82	73.82	73.82	73.82	130
2021-06-28	73.87	73.87	73.87	73.87	200
2021-06-25	74.49	74.49	74.49	74.49	13
2021-06-24	74.49	74.49	74.49	74.49	0
2021-06-23	74.49	74.49	74.49	74.49	298
2021-06-22	74.49	74.49	74.49	74.49	2
2021-06-21	74.49	74.49	74.49	74.49	14
2021-06-18	75.78	75.78	75.78	75.78	1,017
2021-06-17	77.11	77.11	77.11	77.11	0
2021-06-16	77.11	77.11	77.11	77.11	508
2021-06-15	77.75	77.75	77.75	77.75	240
2021-06-14	77.23	77.23	77.23	77.23	519
2021-06-11	77.04	77.04	77.04	77.04	296
2021-06-10	76.95	76.95	76.95	76.95	185
2021-06-09	76.29	76.29	76.29	76.29	387
2021-06-08	77.30	77.30	77.30	77.30	38
2021-06-07	77.30	77.30	77.30	77.30	230
2021-06-04	77.39	77.39	77.39	77.39	119
2021-06-03	77.39	77.39	77.39	77.39	35
2021-06-02	76.87	76.87	76.87	76.87	3
2021-06-01	76.87	76.87	76.87	76.87	643
2021-05-28	76.87	76.87	76.87	76.87	38
2021-05-27	77.81	77.81	77.81	77.81	0
2021-05-26	77.81	77.81	77.81	77.81	100
2021-05-25	79.34	79.34	79.34	79.34	803
2021-05-24	79.34	79.34	79.34	79.34	60
2021-05-21	79.34	79.34	79.34	79.34	229
2021-05-20	79.34	79.34	79.34	79.34	3
2021-05-19	79.34	79.34	79.34	79.34	90
2021-05-18	79.34	79.34	79.34	79.34	0
2021-05-17	79.34	79.34	79.34	79.34	75
2021-05-14	79.34	79.34	79.34	79.34	2
2021-05-13	79.34	79.34	79.34	79.34	0
2021-05-12	79.34	79.34	79.34	79.34	161
2021-05-11	79.70	79.70	79.70	79.70	8
2021-05-10	79.70	79.70	79.70	79.70	552
2021-05-07	77.40	77.40	77.40	77.40	623
2021-05-06	77.40	77.40	77.40	77.40	5
2021-05-05	77.40	77.40	77.40	77.40	248
2021-05-04	76.19	76.19	76.19	76.19	4
2021-04-30	76.19	76.19	76.19	76.19	58
2021-04-29	76.19	76.19	76.19	76.19	108
2021-04-28	76.19	76.19	76.19	76.19	9
2021-04-27	78.20	78.20	78.20	78.20	86
2021-04-26	78.20	78.20	78.20	78.20	0
2021-04-23	78.20	78.20	78.20	78.20	14
2021-04-22	79.05	79.05	79.05	79.05	124
2021-04-21	79.05	79.05	79.05	79.05	93
2021-04-20	79.79	79.79	79.79	79.79	337
2021-04-19	78.21	78.21	78.21	78.21	16
2021-04-16	77.56	77.56	77.56	77.56	207
2021-04-15	75.36	75.36	75.36	75.36	259
2021-04-14	75.36	75.36	75.36	75.36	534
2021-04-13	74.92	74.92	74.92	74.92	23
2021-04-12	75.17	75.17	75.17	75.17	245
2021-04-09	76.04	76.04	76.04	76.04	361
2021-04-08	76.04	76.04	76.04	76.04	0
2021-04-07	76.04	76.04	76.04	76.04	5
2021-04-06	74.54	74.54	74.54	74.54	235
2021-04-01	74.54	74.54	74.54	74.54	55
2021-03-31	74.44	74.44	74.44	74.44	59
2021-03-30	74.44	74.44	74.44	74.44	160
2021-03-29	74.44	74.44	74.44	74.44	325
2021-03-26	74.28	74.28	74.28	74.28	154
2021-03-25	74.28	74.28	74.28	74.28	140
2021-03-24	73.86	73.86	73.86	73.86	259
2021-03-23	73.23	73.23	73.23	73.23	33
2021-03-22	71.58	71.58	71.58	71.58	169
2021-03-19	72.32	72.32	72.32	72.32	3
2021-03-18	73.12	73.12	73.12	73.12	64
2021-03-17	72.77	72.77	72.77	72.77	38
2021-03-16	72.10	72.10	72.10	72.10	200
2021-03-15	72.10	72.10	72.10	72.10	216
2021-03-12	69.63	69.63	69.63	69.63	1
2021-03-11	69.63	69.63	69.63	69.63	42
2021-03-10	69.90	69.90	69.90	69.90	181
2021-03-09	69.50	69.50	69.50	69.50	0
2021-03-08	69.03	69.03	69.03	69.03	41
2021-03-05	68.43	68.43	68.43	68.43	344
2021-03-04	67.43	67.43	67.43	67.43	20
2021-03-03	67.08	67.08	67.08	67.08	0
2021-03-02	67.17	67.17	67.17	67.17	89
2021-03-01	67.42	67.42	67.42	67.42	27
2021-02-26	67.14	67.14	67.14	67.14	321
2021-02-25	67.29	67.29	67.29	67.29	12
2021-02-24	67.62	67.62	67.62	67.62	112
2021-02-23	66.77	66.77	66.77	66.77	60
2021-02-22	66.77	66.77	66.77	66.77	705
2021-02-19	70.27	70.27	70.27	70.27	257
2021-02-18	70.16	70.16	70.16	70.16	50
2021-02-17	70.31	70.31	70.31	70.31	230
2021-02-16	69.50	69.50	69.50	69.50	543
2021-02-15	71.30	71.30	71.30	71.30	0
2021-02-12	71.30	71.30	71.30	71.30	30
2021-02-11	71.35	71.35	71.35	71.35	30
2021-02-10	71.35	71.35	71.35	71.35	0
2021-02-09	71.35	71.35	71.35	71.35	70
2021-02-08	71.35	71.35	71.35	71.35	34
2021-02-05	71.56	71.56	71.56	71.56	201
2021-02-04	70.51	70.51	70.51	70.51	10
2021-02-03	70.26	70.26	70.26	70.26	151
2021-02-02	70.75	70.75	70.75	70.75	30
2021-02-01	70.78	70.78	70.78	70.78	0
2021-01-29	70.21	70.21	70.21	70.21	11
2021-01-28	70.50	70.50	70.50	70.50	457
2021-01-27	70.93	70.93	70.93	70.93	99
2021-01-26	69.66	69.66	69.66	69.66	1,506
2021-01-25	70.00	70.00	70.00	70.00	271
2021-01-22	68.29	68.29	68.29	68.29	1,625
2021-01-21	69.94	69.94	69.94	69.94	30
2021-01-20	69.93	69.93	69.93	69.93	4
2021-01-19	69.53	69.53	69.53	69.53	38
2021-01-18	68.78	68.78	68.78	68.78	0
2021-01-15	68.78	68.78	68.78	68.78	65
2021-01-14	67.92	67.92	67.92	67.92	1,194
2021-01-13	67.92	67.92	67.92	67.92	407
2021-01-12	68.35	68.35	68.35	68.35	27
2021-01-11	69.44	69.44	69.44	69.44	281
2021-01-08	70.01	70.01	70.01	70.01	0
2021-01-07	70.73	70.73	70.73	70.73	63
2021-01-06	70.92	70.92	70.92	70.92	0
2021-01-05	70.92	70.92	70.92	70.92	0
2021-01-04	70.92	70.92	70.92	70.92	0
2020-12-31	70.92	70.92	70.92	70.92	0
2020-12-30	70.93	70.93	70.93	70.93	95
2020-12-29	71.35	71.35	71.35	71.35	0
2020-12-24	70.95	70.95	70.95	70.95	0
2020-12-23	70.95	70.95	70.95	70.95	270
2020-12-22	69.55	69.55	69.55	69.55	7,022
2020-12-21	69.89	69.89	69.89	69.89	120
2020-12-18	72.05	72.05	72.05	72.05	56
2020-12-17	72.43	72.43	72.43	72.43	141
2020-12-16	73.00	73.00	73.00	73.00	0
2020-12-15	72.76	72.76	72.76	72.76	74
2020-12-14	73.87	73.87	73.87	73.87	0
2020-12-11	73.87	73.87	73.87	73.87	1,548
2020-12-10	73.87	73.87	73.87	73.87	90
2020-12-09	74.19	74.19	74.19	74.19	82
2020-12-08	75.31	75.31	75.31	75.31	0
2020-12-07	75.31	75.31	75.31	75.31	62
2020-12-04	77.03	77.03	77.03	77.03	0
2020-12-03	77.03	77.03	77.03	77.03	0
2020-12-02	76.91	76.91	76.91	76.91	0
2020-12-01	76.25	76.25	76.25	76.25	0
2020-11-30	77.50	77.50	77.50	77.50	100
2020-11-27	78.51	78.51	78.51	78.51	441
2020-11-26	82.71	82.71	82.71	82.71	0
2020-11-25	82.71	82.71	82.71	82.71	0
2020-11-24	82.71	82.71	82.71	82.71	2,040
2020-11-23	82.71	82.71	82.71	82.71	0
2020-11-20	82.71	82.71	82.71	82.71	1,477
2020-11-19	82.71	82.71	82.71	82.71	0
2020-11-18	82.71	82.71	82.71	82.71	0
2020-11-17	82.71	82.71	82.71	82.71	0
2020-11-16	82.46	82.46	82.46	82.46	100
2020-11-13	81.72	81.72	81.72	81.72	0
2020-11-12	81.72	81.72	81.72	81.72	12,776
2020-11-11	81.30	81.30	81.30	81.30	0
2020-11-10	81.30	81.30	81.30	81.30	0
2020-11-09	81.30	81.30	81.30	81.30	0
2020-11-06	81.30	81.30	81.30	81.30	0
2020-11-05	81.30	81.30	81.30	81.30	0
2020-11-04	79.66	79.66	79.66	79.66	0
2020-11-03	79.66	79.66	79.66	79.66	0
2020-11-02	79.66	79.66	79.66	79.66	8
2020-10-30	81.74	81.74	81.74	81.74	0
2020-10-29	81.74	81.74	81.74	81.74	0
2020-10-28	81.74	81.74	81.74	81.74	0
2020-10-27	81.74	81.74	81.74	81.74	0
2020-10-26	81.74	81.74	81.74	81.74	15
2020-10-23	82.09	82.09	82.09	82.09	15
2020-10-22	79.95	79.95	79.95	79.95	0
2020-10-21	79.95	79.95	79.95	79.95	48
2020-10-20	81.26	81.26	81.26	81.26	0
2020-10-19	81.73	81.73	81.73	81.73	0
2020-10-16	81.73	81.73	81.73	81.73	0
2020-10-15	81.98	81.98	81.98	81.98	530
2020-10-14	82.23	82.23	82.23	82.23	0
2020-10-13	82.23	82.23	82.23	82.23	17
2020-10-12	80.86	80.86	80.86	80.86	0
2020-10-09	80.86	80.86	80.86	80.86	0
2020-10-08	80.86	80.86	80.86	80.86	0
2020-10-07	80.76	80.76	80.76	80.76	0
2020-10-06	79.93	79.93	79.93	79.93	0
2020-10-05	80.04	80.04	80.04	80.04	7
2020-10-02	78.68	78.68	78.68	78.68	0
2020-10-01	80.03	80.03	80.03	80.03	131
2020-09-30	76.31	76.31	76.31	76.31	0
2020-09-29	76.31	76.31	76.31	76.31	0
2020-09-28	76.31	76.31	76.31	76.31	52
2020-09-25	73.65	73.65	73.65	73.65	0
2020-09-24	73.65	73.65	73.65	73.65	0
2020-09-23	73.65	73.65	73.65	73.65	5
2020-09-22	74.00	74.00	74.00	74.00	59
2020-09-21	73.88	73.88	73.88	73.88	0
2020-09-18	76.05	76.05	76.05	76.05	0
2020-09-17	76.05	76.05	76.05	76.05	170
2020-09-16	74.20	74.20	74.20	74.20	0
2020-09-15	74.20	74.20	74.20	74.20	0
2020-09-14	74.20	74.20	74.20	74.20	0
2020-09-11	74.20	74.20	74.20	74.20	0
2020-04-03	77.22	77.22	77.22	77.22	0
2020-04-02	77.22	77.22	77.22	77.22	0
2020-04-01	77.22	77.22	77.22	77.22	25

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