Crown Holdings Share History

Crown Holdings Share Price history. The following table shows end-of-day data 0I4X historical share prices for Crown Holdings, 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.

0I4X.L
Share Price 0I4X.L
Charts 0I4X.L
Trades 0I4X.L
History Compare
0I4X.L 0I4X.L
Share News 0I4X.L
RNS 0I4X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	82.18	82.18	82.18	82.18	2
2024-05-02	82.51	82.51	82.51	82.51	2
2024-05-01	85.11	85.11	85.11	85.11	10
2024-04-30	85.11	85.11	85.11	85.11	271
2024-04-29	80.66	80.66	80.66	80.66	7
2024-04-26	81.22	81.22	81.22	81.22	14
2024-04-25	78.27	78.27	78.27	78.27	9
2024-04-24	78.76	78.76	78.76	78.76	2
2024-04-23	78.69	78.69	78.69	78.69	15
2024-04-22	78.69	78.69	78.69	78.69	2
2024-04-19	76.41	76.41	76.41	76.41	2
2024-04-18	77.07	77.07	77.07	77.07	3
2024-04-17	76.05	76.05	76.05	76.05	6
2024-04-16	75.44	75.44	75.44	75.44	14
2024-04-15	77.68	77.68	77.68	77.68	23
2024-04-12	78.73	78.73	78.73	78.73	28
2024-04-11	79.79	79.79	79.79	79.79	153
2024-04-10	79.41	79.41	79.41	79.41	24
2024-04-09	78.13	78.13	78.13	78.13	113
2024-04-08	78.13	78.13	78.13	78.13	66
2024-04-05	78.13	78.13	78.13	78.13	3
2024-04-04	78.13	78.13	78.13	78.13	2
2024-04-03	77.79	77.79	77.79	77.79	1
2024-04-02	77.13	77.13	77.13	77.13	13
2024-04-01	77.13	77.13	77.13	77.13	0
2024-03-29	77.13	77.13	77.13	77.13	0
2024-03-28	77.13	77.13	77.13	77.13	18
2024-03-27	77.13	77.13	77.13	77.13	226
2024-03-26	77.43	77.43	77.43	77.43	124
2024-03-25	77.25	77.25	77.25	77.25	172
2024-03-22	77.54	77.54	77.54	77.54	130
2024-03-21	78.39	78.39	78.39	78.39	85
2024-03-20	77.19	77.19	77.19	77.19	86
2024-03-19	77.19	77.19	77.19	77.19	154
2024-03-18	77.19	77.19	77.19	77.19	89
2024-03-15	77.94	77.94	77.94	77.94	22
2024-03-14	77.94	77.94	77.94	77.94	16
2024-03-13	77.94	77.94	77.94	77.94	0
2024-03-12	77.94	77.94	77.94	77.94	393
2024-03-11	76.23	76.23	76.23	76.23	2,850
2024-03-08	76.23	76.23	76.23	76.23	22
2024-03-07	76.23	76.23	76.23	76.23	33
2024-03-06	76.08	76.08	76.08	76.08	68
2024-03-05	76.08	76.08	76.08	76.08	503
2024-03-04	76.08	76.08	76.08	76.08	3
2024-03-01	76.11	76.11	76.11	76.11	109
2024-02-29	75.11	75.11	75.11	75.11	285
2024-02-28	78.06	78.06	78.06	78.06	1,350
2024-02-27	76.15	76.15	76.15	76.15	195
2024-02-26	75.71	75.71	75.71	75.71	1,982
2024-02-23	75.71	75.71	75.71	75.71	1,041
2024-02-22	75.71	75.71	75.71	75.71	605
2024-02-21	71.13	71.13	71.13	71.13	64
2024-02-20	71.13	71.13	71.13	71.13	646
2024-02-19	71.13	71.13	71.13	71.13	0
2024-02-16	71.13	71.13	71.13	71.13	98
2024-02-15	73.68	73.68	73.68	73.68	522
2024-02-14	73.86	73.86	73.86	73.86	76
2024-02-13	73.00	73.00	73.00	73.00	76
2024-02-12	73.00	73.00	73.00	73.00	32
2024-02-09	73.00	73.00	73.00	73.00	33
2024-02-08	76.72	76.72	76.72	76.72	379
2024-02-07	76.72	76.72	76.72	76.72	859
2024-02-06	87.13	87.13	87.13	87.13	443
2024-02-05	87.13	87.13	87.13	87.13	14
2024-02-02	88.63	88.63	88.63	88.63	2
2024-02-01	90.10	90.10	90.10	90.10	300
2024-01-31	90.10	90.10	90.10	90.10	9
2024-01-30	90.10	90.10	90.10	90.10	2
2024-01-29	91.45	91.45	91.45	91.45	500
2024-01-26	91.45	91.45	91.45	91.45	32,559
2024-01-25	91.10	91.10	91.10	91.10	28
2024-01-24	89.49	89.49	89.49	89.49	2
2024-01-23	90.53	90.53	90.53	90.53	2
2024-01-22	90.08	90.08	90.08	90.08	2
2024-01-19	88.72	88.72	88.72	88.72	31
2024-01-18	91.92	91.92	91.92	91.92	124
2024-01-17	91.92	91.92	91.92	91.92	0
2024-01-16	91.92	91.92	91.92	91.92	5
2024-01-15	91.92	91.92	91.92	91.92	0
2024-01-12	91.92	91.92	91.92	91.92	1,554
2024-01-11	91.17	91.17	91.17	91.17	442
2024-01-10	92.00	92.00	92.00	92.00	52
2024-01-09	92.00	92.00	92.00	92.00	44
2024-01-08	90.64	90.64	90.64	90.64	1
2024-01-05	90.64	90.64	90.64	90.64	0
2024-01-04	90.64	90.64	90.64	90.64	41
2024-01-03	88.81	88.81	88.81	88.81	80
2024-01-02	92.32	92.32	92.32	92.32	4
2024-01-01	91.81	91.81	91.81	91.81	0
2023-12-29	91.81	91.81	91.81	91.81	1
2023-12-28	91.81	91.81	91.81	91.81	740
2023-12-27	91.81	91.81	91.81	91.81	27
2023-12-26	92.07	92.07	92.07	92.07	0
2023-12-25	92.07	92.07	92.07	92.07	0
2023-12-22	92.07	92.07	92.07	92.07	32,605
2023-12-21	91.45	91.45	91.45	91.45	129
2023-12-20	90.96	90.96	90.96	90.96	15
2023-12-19	90.96	90.96	90.96	90.96	2
2023-12-18	87.51	87.51	87.51	87.51	40
2023-12-15	87.51	87.51	87.51	87.51	0
2023-12-14	87.51	87.51	87.51	87.51	301
2023-12-13	87.51	87.51	87.51	87.51	3
2023-12-12	87.51	87.51	87.51	87.51	516
2023-12-11	88.68	88.68	88.68	88.68	0
2023-12-08	88.68	88.68	88.68	88.68	0
2023-12-07	88.68	88.68	88.68	88.68	5
2023-12-06	88.04	88.04	88.04	88.04	37
2023-12-05	88.04	88.04	88.04	88.04	65
2023-12-04	88.04	88.04	88.04	88.04	2
2023-12-01	84.93	84.93	84.93	84.93	7
2023-11-30	84.93	84.93	84.93	84.93	3
2023-11-29	81.39	81.39	81.39	81.39	1
2023-11-28	81.39	81.39	81.39	81.39	2
2023-11-27	83.88	83.88	83.88	83.88	0
2023-11-24	83.88	83.88	83.88	83.88	2
2023-11-23	83.88	83.88	83.88	83.88	0
2023-11-22	83.88	83.88	83.88	83.88	40
2023-11-21	83.88	83.88	83.88	83.88	0
2023-11-20	83.88	83.88	83.88	83.88	5
2023-11-17	83.88	83.88	83.88	83.88	71
2023-11-16	83.88	83.88	83.88	83.88	360
2023-11-15	83.88	83.88	83.88	83.88	3
2023-11-14	80.91	80.91	80.91	80.91	2
2023-11-13	80.91	80.91	80.91	80.91	0
2023-11-10	80.91	80.91	80.91	80.91	80
2023-11-09	80.91	80.91	80.91	80.91	4
2023-11-08	80.91	80.91	80.91	80.91	0
2023-11-07	80.91	80.91	80.91	80.91	1
2023-11-06	80.91	80.91	80.91	80.91	15,483
2023-11-03	80.91	80.91	80.91	80.91	8
2023-11-02	80.91	80.91	80.91	80.91	54
2023-11-01	80.15	80.15	80.15	80.15	0
2023-10-31	80.15	80.15	80.15	80.15	4
2023-10-30	80.99	80.99	80.99	80.99	0
2023-10-27	80.99	80.99	80.99	80.99	0
2023-10-26	80.99	80.99	80.99	80.99	975
2023-10-25	81.62	81.62	81.62	81.62	0
2023-10-24	80.13	80.13	80.13	80.13	16
2023-10-23	80.13	80.13	80.13	80.13	5,029
2023-10-20	80.13	80.13	80.13	80.13	70
2023-10-19	80.13	80.13	80.13	80.13	0
2023-10-18	80.13	80.13	80.13	80.13	0
2023-10-17	80.13	80.13	80.13	80.13	38
2023-10-16	80.13	80.13	80.13	80.13	14
2023-10-13	80.13	80.13	80.13	80.13	252
2023-10-12	90.28	90.28	90.28	90.28	0
2023-10-11	90.28	90.28	90.28	90.28	2,380
2023-10-10	90.28	90.28	90.28	90.28	0
2023-10-09	90.28	90.28	90.28	90.28	262
2023-10-06	90.28	90.28	90.28	90.28	0
2023-10-05	90.28	90.28	90.28	90.28	2
2023-10-04	90.28	90.28	90.28	90.28	0
2023-10-03	90.28	90.28	90.28	90.28	0
2023-10-02	90.28	90.28	90.28	90.28	12
2023-09-29	90.28	90.28	90.28	90.28	2
2023-09-28	85.70	85.70	85.70	85.70	0
2023-09-27	85.70	85.70	85.70	85.70	1,680
2023-09-26	90.06	90.06	90.06	90.06	35
2023-09-25	90.06	90.06	90.06	90.06	3
2023-09-22	90.06	90.06	90.06	90.06	0
2023-09-21	90.06	90.06	90.06	90.06	44
2023-09-20	89.40	89.40	89.40	89.40	9
2023-09-19	89.40	89.40	89.40	89.40	0
2023-09-18	89.40	89.40	89.40	89.40	152
2023-09-15	89.40	89.40	89.40	89.40	0
2023-09-14	89.40	89.40	89.40	89.40	0
2023-09-13	89.40	89.40	89.40	89.40	0
2023-09-12	92.66	92.66	92.66	92.66	0
2023-09-11	92.66	92.66	92.66	92.66	0
2023-09-08	92.66	92.66	92.66	92.66	0
2023-09-07	92.66	92.66	92.66	92.66	0
2023-09-06	92.66	92.66	92.66	92.66	0
2023-09-05	92.66	92.66	92.66	92.66	0
2023-09-04	92.66	92.66	92.66	92.66	0
2023-09-01	92.66	92.66	92.66	92.66	20
2023-08-31	87.41	87.41	87.41	87.41	15
2023-08-30	87.41	87.41	87.41	87.41	0
2023-08-29	87.41	87.41	87.41	87.41	0
2023-08-28	87.41	87.41	87.41	87.41	0
2023-08-25	87.41	87.41	87.41	87.41	0
2023-08-24	87.41	87.41	87.41	87.41	50
2023-08-23	87.41	87.41	87.41	87.41	0
2023-08-22	87.41	87.41	87.41	87.41	43
2023-08-21	87.41	87.41	87.41	87.41	0
2023-08-18	87.41	87.41	87.41	87.41	85
2023-08-17	90.04	90.04	90.04	90.04	11
2023-08-16	90.04	90.04	90.04	90.04	305
2023-08-15	90.04	90.04	90.04	90.04	0
2023-08-14	90.04	90.04	90.04	90.04	0
2023-08-11	90.04	90.04	90.04	90.04	0
2023-08-10	90.04	90.04	90.04	90.04	0
2023-08-09	90.04	90.04	90.04	90.04	0
2023-08-08	90.04	90.04	90.04	90.04	298
2023-08-07	90.04	90.04	90.04	90.04	3
2023-08-04	94.64	94.64	94.64	94.64	0
2023-08-03	94.64	94.64	94.64	94.64	2
2023-08-02	94.64	94.64	94.64	94.64	0
2023-08-01	94.64	94.64	94.64	94.64	379
2023-07-31	94.64	94.64	94.64	94.64	0
2023-07-28	94.64	94.64	94.64	94.64	0
2023-07-27	94.64	94.64	94.64	94.64	0
2023-07-26	94.64	94.64	94.64	94.64	301
2023-07-25	94.64	94.64	94.64	94.64	321
2023-07-24	91.56	91.56	91.56	91.56	0
2023-07-21	91.56	91.56	91.56	91.56	0
2023-07-20	91.56	91.56	91.56	91.56	103
2023-07-19	77.57	77.57	77.57	77.57	550
2023-07-18	77.57	77.57	77.57	77.57	229
2023-07-17	77.57	77.57	77.57	77.57	0
2023-07-14	77.57	77.57	77.57	77.57	9
2023-07-13	77.57	77.57	77.57	77.57	0
2023-07-12	77.57	77.57	77.57	77.57	9
2023-07-11	77.57	77.57	77.57	77.57	0
2023-07-10	77.57	77.57	77.57	77.57	0
2023-07-07	77.57	77.57	77.57	77.57	0
2023-07-06	77.57	77.57	77.57	77.57	0
2023-07-05	77.57	77.57	77.57	77.57	320
2023-07-04	77.57	77.57	77.57	77.57	0
2023-07-03	77.57	77.57	77.57	77.57	0
2023-06-30	77.57	77.57	77.57	77.57	3
2023-06-29	77.57	77.57	77.57	77.57	0
2023-06-28	77.57	77.57	77.57	77.57	0
2023-06-27	77.57	77.57	77.57	77.57	0
2023-06-26	77.57	77.57	77.57	77.57	0
2023-06-23	77.57	77.57	77.57	77.57	0
2023-06-22	77.57	77.57	77.57	77.57	0
2023-06-21	77.57	77.57	77.57	77.57	80
2023-06-20	77.57	77.57	77.57	77.57	250
2023-06-19	77.57	77.57	77.57	77.57	0
2023-06-16	77.57	77.57	77.57	77.57	0
2023-06-15	77.57	77.57	77.57	77.57	23
2023-06-14	77.57	77.57	77.57	77.57	0
2023-06-13	77.57	77.57	77.57	77.57	25
2023-06-12	77.57	77.57	77.57	77.57	25
2023-06-09	77.57	77.57	77.57	77.57	0
2023-06-08	77.57	77.57	77.57	77.57	55
2023-06-07	77.57	77.57	77.57	77.57	0
2023-06-06	77.57	77.57	77.57	77.57	18
2023-06-05	77.57	77.57	77.57	77.57	14
2023-06-02	77.57	77.57	77.57	77.57	0
2023-06-01	83.41	83.41	83.41	83.41	200
2023-05-31	83.41	83.41	83.41	83.41	0
2023-05-30	83.41	83.41	83.41	83.41	0
2023-05-29	83.41	83.41	83.41	83.41	0
2023-05-26	83.41	83.41	83.41	83.41	0
2023-05-25	83.41	83.41	83.41	83.41	0
2023-05-24	83.41	83.41	83.41	83.41	0
2023-05-23	83.41	83.41	83.41	83.41	0
2023-05-22	83.41	83.41	83.41	83.41	0
2023-05-19	83.41	83.41	83.41	83.41	0
2023-05-18	83.41	83.41	83.41	83.41	0
2023-05-17	83.41	83.41	83.41	83.41	0
2023-05-16	83.41	83.41	83.41	83.41	0
2023-05-15	83.41	83.41	83.41	83.41	0
2023-05-12	83.41	83.41	83.41	83.41	5,475
2023-05-11	77.91	77.91	77.91	77.91	100
2023-05-10	77.91	77.91	77.91	77.91	0
2023-05-09	77.91	77.91	77.91	77.91	0
2023-05-08	77.91	77.91	77.91	77.91	0
2023-05-05	77.91	77.91	77.91	77.91	50
2023-05-04	77.91	77.91	77.91	77.91	20
2023-05-03	77.91	77.91	77.91	77.91	30
2023-05-02	77.91	77.91	77.91	77.91	0
2023-05-01	77.91	77.91	77.91	77.91	0
2023-04-28	77.91	77.91	77.91	77.91	12
2023-04-27	77.91	77.91	77.91	77.91	3
2023-04-26	77.91	77.91	77.91	77.91	4
2023-04-25	77.91	77.91	77.91	77.91	0
2023-04-24	77.91	77.91	77.91	77.91	0
2023-04-21	77.91	77.91	77.91	77.91	0
2023-04-20	77.91	77.91	77.91	77.91	80
2023-04-19	77.91	77.91	77.91	77.91	0
2023-04-18	77.91	77.91	77.91	77.91	0
2023-04-17	77.91	77.91	77.91	77.91	0
2023-04-14	77.91	77.91	77.91	77.91	0
2023-04-13	77.91	77.91	77.91	77.91	0
2023-04-12	77.91	77.91	77.91	77.91	0
2023-04-11	77.91	77.91	77.91	77.91	3,906
2023-04-10	77.05	77.05	77.05	77.05	0
2023-04-07	77.05	77.05	77.05	77.05	0
2023-04-06	77.05	77.05	77.05	77.05	0
2023-04-05	77.05	77.05	77.05	77.05	0
2023-04-04	77.05	77.05	77.05	77.05	0
2023-04-03	77.05	77.05	77.05	77.05	0
2023-03-31	77.05	77.05	77.05	77.05	0
2023-03-30	77.05	77.05	77.05	77.05	0
2023-03-29	77.05	77.05	77.05	77.05	0
2023-03-28	77.05	77.05	77.05	77.05	0
2023-03-27	77.05	77.05	77.05	77.05	0
2023-03-24	77.91	77.91	77.91	77.91	30
2023-03-23	77.91	77.91	77.91	77.91	2,010
2023-03-22	76.66	76.66	76.66	76.66	0
2023-03-21	76.66	76.66	76.66	76.66	0
2023-03-20	76.66	76.66	76.66	76.66	0
2023-03-17	86.00	86.00	86.00	86.00	50
2023-03-16	86.00	86.00	86.00	86.00	3,004
2023-03-15	86.00	86.00	86.00	86.00	50
2023-03-14	86.00	86.00	86.00	86.00	0
2023-03-13	86.00	86.00	86.00	86.00	50
2023-03-10	86.00	86.00	86.00	86.00	0
2023-03-09	86.00	86.00	86.00	86.00	0
2023-03-08	86.00	86.00	86.00	86.00	0
2023-03-07	86.00	86.00	86.00	86.00	0
2023-03-06	86.00	86.00	86.00	86.00	50
2023-03-03	86.00	86.00	86.00	86.00	300
2023-03-02	86.00	86.00	86.00	86.00	416
2023-03-01	86.54	86.54	86.54	86.54	20
2023-02-28	86.46	86.46	86.46	86.46	100
2023-02-27	85.54	85.54	85.54	85.54	100
2023-02-24	85.54	85.54	85.54	85.54	0
2023-02-23	85.54	85.54	85.54	85.54	300
2023-02-22	87.72	87.72	87.72	87.72	50
2023-02-21	87.72	87.72	87.72	87.72	50
2023-02-20	87.72	87.72	87.72	87.72	0
2023-02-17	87.72	87.72	87.72	87.72	0
2023-02-16	84.80	84.80	84.80	84.80	0
2023-02-15	84.80	84.80	84.80	84.80	0
2023-02-14	84.80	84.80	84.80	84.80	0
2023-02-13	84.80	84.80	84.80	84.80	0
2023-02-10	84.80	84.80	84.80	84.80	57
2023-02-09	87.95	87.95	87.95	87.95	0
2023-02-08	88.34	88.34	88.34	88.34	3
2023-02-07	88.34	88.34	88.34	88.34	0
2023-02-06	90.16	90.16	90.16	90.16	276
2023-02-03	90.16	90.16	90.16	90.16	4
2023-02-02	89.01	89.01	89.01	89.01	15
2023-02-01	87.40	87.40	87.40	87.40	8
2023-01-31	86.74	86.74	86.74	86.74	0
2023-01-30	86.74	86.74	86.74	86.74	0
2023-01-27	86.74	86.74	86.74	86.74	0
2023-01-26	86.74	86.74	86.74	86.74	0
2023-01-25	86.74	86.74	86.74	86.74	0
2023-01-24	86.74	86.74	86.74	86.74	0
2023-01-23	86.74	86.74	86.74	86.74	122
2023-01-20	86.74	86.74	86.74	86.74	0
2023-01-19	86.74	86.74	86.74	86.74	34
2023-01-18	86.74	86.74	86.74	86.74	0
2023-01-17	86.55	86.55	86.55	86.55	1,503
2023-01-16	85.74	85.74	85.74	85.74	0
2023-01-13	85.74	85.74	85.74	85.74	0
2023-01-12	85.74	85.74	85.74	85.74	28
2023-01-11	85.74	85.74	85.74	85.74	35
2023-01-10	80.50	80.50	80.50	80.50	0
2023-01-09	80.50	80.50	80.50	80.50	0
2023-01-06	80.50	80.50	80.50	80.50	0
2023-01-05	80.50	80.50	80.50	80.50	0
2023-01-04	80.50	80.50	80.50	80.50	0
2023-01-03	80.50	80.50	80.50	80.50	15
2023-01-02	80.50	80.50	80.50	80.50	0
2022-12-30	80.50	80.50	80.50	80.50	7
2022-12-29	80.50	80.50	80.50	80.50	0
2022-12-28	80.50	80.50	80.50	80.50	0
2022-12-27	80.50	80.50	80.50	80.50	0
2022-12-26	80.50	80.50	80.50	80.50	0
2022-12-23	80.50	80.50	80.50	80.50	0
2022-12-22	80.50	80.50	80.50	80.50	0
2022-12-21	80.50	80.50	80.50	80.50	0
2022-12-20	80.50	80.50	80.50	80.50	45
2022-12-19	80.50	80.50	80.50	80.50	0
2022-12-16	79.80	79.80	79.80	79.80	100
2022-12-15	83.51	83.51	83.51	83.51	0
2022-12-14	82.24	82.24	82.24	82.24	50
2022-12-13	79.33	79.33	79.33	79.33	3
2022-12-12	83.23	83.23	83.23	83.23	0
2022-12-09	83.23	83.23	83.23	83.23	0
2022-12-08	83.23	83.23	83.23	83.23	0
2022-12-07	83.23	83.23	83.23	83.23	0
2022-12-06	83.23	83.23	83.23	83.23	0
2022-12-05	83.23	83.23	83.23	83.23	0
2022-12-02	83.23	83.23	83.23	83.23	72
2022-12-01	80.56	80.56	80.56	80.56	92
2022-11-30	80.56	80.56	80.56	80.56	0
2022-11-29	80.56	80.56	80.56	80.56	0
2022-11-28	80.56	80.56	80.56	80.56	0
2022-11-25	80.56	80.56	80.56	80.56	0
2022-11-24	80.56	80.56	80.56	80.56	0
2022-11-23	80.56	80.56	80.56	80.56	36
2022-11-22	78.68	78.68	78.68	78.68	2,549
2022-11-21	78.68	78.68	78.68	78.68	100
2022-11-18	78.68	78.68	78.68	78.68	0
2022-11-17	78.68	78.68	78.68	78.68	37
2022-11-16	78.21	78.21	78.21	78.21	0
2022-11-15	78.21	78.21	78.21	78.21	340
2022-11-14	78.21	78.21	78.21	78.21	0
2022-11-11	78.21	78.21	78.21	78.21	6
2022-11-10	74.58	74.58	74.58	74.58	0
2022-11-09	74.58	74.58	74.58	74.58	204
2022-11-08	74.58	74.58	74.58	74.58	0
2022-11-07	74.58	74.58	74.58	74.58	238
2022-11-04	68.24	68.24	68.24	68.24	839
2022-11-03	68.24	68.24	68.24	68.24	561
2022-11-02	68.24	68.24	68.24	68.24	0
2022-11-01	68.24	68.24	68.24	68.24	50
2022-10-31	68.24	68.24	68.24	68.24	0
2022-10-28	68.24	68.24	68.24	68.24	20
2022-10-27	85.45	85.45	85.45	85.45	0
2022-10-26	85.45	85.45	85.45	85.45	0
2022-10-25	85.45	85.45	85.45	85.45	2,632
2022-10-24	85.45	85.45	85.45	85.45	2
2022-10-21	83.10	83.10	83.10	83.10	125
2022-10-20	83.10	83.10	83.10	83.10	0
2022-10-19	83.10	83.10	83.10	83.10	0
2022-10-18	83.10	83.10	83.10	83.10	0
2022-10-17	83.10	83.10	83.10	83.10	0
2022-10-14	83.10	83.10	83.10	83.10	0
2022-10-13	81.24	81.24	81.24	81.24	0
2022-10-12	81.24	81.24	81.24	81.24	2,991
2022-10-11	83.94	83.94	83.94	83.94	0
2022-10-10	83.94	83.94	83.94	83.94	0
2022-10-07	83.94	83.94	83.94	83.94	3,207
2022-10-06	82.51	82.51	82.51	82.51	0
2022-10-05	82.51	82.51	82.51	82.51	0
2022-10-04	82.51	82.51	82.51	82.51	0
2022-10-03	82.51	82.51	82.51	82.51	0
2022-09-30	82.51	82.51	82.51	82.51	0
2022-09-29	82.51	82.51	82.51	82.51	0
2022-09-28	82.51	82.51	82.51	82.51	0
2022-09-27	82.51	82.51	82.51	82.51	0
2022-09-26	82.51	82.51	82.51	82.51	0
2022-09-23	82.51	82.51	82.51	82.51	44
2022-09-22	90.67	90.67	90.67	90.67	0
2022-09-21	90.67	90.67	90.67	90.67	2,476
2022-09-20	100.89	100.89	100.89	100.89	0
2022-09-19	100.89	100.89	100.89	100.89	0
2022-09-16	100.89	100.89	100.89	100.89	41
2022-09-15	100.89	100.89	100.89	100.89	0
2022-09-14	100.89	100.89	100.89	100.89	0
2022-09-13	100.89	100.89	100.89	100.89	0
2022-09-12	100.89	100.89	100.89	100.89	0
2022-09-09	100.89	100.89	100.89	100.89	0
2022-09-08	100.89	100.89	100.89	100.89	0
2022-09-07	100.89	100.89	100.89	100.89	0
2022-09-06	100.89	100.89	100.89	100.89	0
2022-09-05	100.89	100.89	100.89	100.89	0
2022-09-02	100.89	100.89	100.89	100.89	0
2022-09-01	100.89	100.89	100.89	100.89	0
2022-08-31	100.89	100.89	100.89	100.89	0
2022-08-30	100.89	100.89	100.89	100.89	0
2022-08-29	100.89	100.89	100.89	100.89	0
2022-08-26	100.89	100.89	100.89	100.89	0
2022-08-25	100.89	100.89	100.89	100.89	0
2022-08-24	100.89	100.89	100.89	100.89	0
2022-08-23	100.89	100.89	100.89	100.89	0
2022-08-22	100.89	100.89	100.89	100.89	0
2022-08-19	100.89	100.89	100.89	100.89	0
2022-08-18	100.89	100.89	100.89	100.89	0
2022-08-17	100.89	100.89	100.89	100.89	25
2022-08-16	91.96	91.96	91.96	91.96	0
2022-08-15	91.96	91.96	91.96	91.96	0
2022-08-12	91.96	91.96	91.96	91.96	2,528
2022-08-11	91.96	91.96	91.96	91.96	0
2022-08-10	91.96	91.96	91.96	91.96	0
2022-08-09	91.96	91.96	91.96	91.96	4
2022-08-08	96.80	96.80	96.80	96.80	0
2022-08-05	96.80	96.80	96.80	96.80	0
2022-08-04	96.80	96.80	96.80	96.80	0
2022-08-03	96.80	96.80	96.80	96.80	486
2022-08-02	96.80	96.80	96.80	96.80	0
2022-08-01	96.80	96.80	96.80	96.80	0
2022-07-29	96.80	96.80	96.80	96.80	0
2022-07-28	96.80	96.80	96.80	96.80	0
2022-07-27	96.80	96.80	96.80	96.80	0
2022-07-26	96.80	96.80	96.80	96.80	0
2022-07-25	96.80	96.80	96.80	96.80	0
2022-07-22	96.80	96.80	96.80	96.80	0
2022-07-21	96.80	96.80	96.80	96.80	44
2022-07-20	88.40	88.40	88.40	88.40	0
2022-07-19	88.40	88.40	88.40	88.40	0
2022-07-18	88.40	88.40	88.40	88.40	0
2022-07-15	88.40	88.40	88.40	88.40	0
2022-07-14	88.40	88.40	88.40	88.40	0
2022-07-13	88.40	88.40	88.40	88.40	0
2022-07-12	88.40	88.40	88.40	88.40	0
2022-07-11	90.18	90.18	90.18	90.18	20
2022-07-08	90.18	90.18	90.18	90.18	0
2022-07-07	90.18	90.18	90.18	90.18	0
2022-07-06	90.18	90.18	90.18	90.18	0
2022-07-05	90.18	90.18	90.18	90.18	12
2022-07-04	93.79	93.79	93.79	93.79	0
2022-07-01	93.79	93.79	93.79	93.79	0
2022-06-30	93.79	93.79	93.79	93.79	0
2022-06-29	93.79	93.79	93.79	93.79	105,639
2022-06-28	95.97	95.97	95.97	95.97	0
2022-06-27	95.97	95.97	95.97	95.97	0
2022-06-24	95.97	95.97	95.97	95.97	0
2022-06-23	95.97	95.97	95.97	95.97	0
2022-06-22	95.97	95.97	95.97	95.97	0
2022-06-21	95.97	95.97	95.97	95.97	0
2022-06-20	95.97	95.97	95.97	95.97	0
2022-06-17	95.97	95.97	95.97	95.97	0
2022-06-16	95.97	95.97	95.97	95.97	10
2022-06-15	95.97	95.97	95.97	95.97	248
2022-06-14	107.77	107.77	107.77	107.77	0
2022-06-13	107.77	107.77	107.77	107.77	0
2022-06-10	107.77	107.77	107.77	107.77	0
2022-06-09	107.77	107.77	107.77	107.77	0
2022-06-08	107.77	107.77	107.77	107.77	0
2022-06-07	107.77	107.77	107.77	107.77	22
2022-06-06	105.43	105.43	105.43	105.43	0
2022-06-03	104.44	104.44	104.44	104.44	0
2022-06-02	104.44	104.44	104.44	104.44	0
2022-06-01	104.44	104.44	104.44	104.44	0
2022-05-31	104.50	104.50	104.50	104.50	844
2022-05-30	104.50	104.50	104.50	104.50	0
2022-05-27	104.50	104.50	104.50	104.50	1
2022-05-26	102.13	102.13	102.13	102.13	0
2022-05-25	102.13	102.13	102.13	102.13	434
2022-05-24	102.13	102.13	102.13	102.13	0
2022-05-23	102.13	102.13	102.13	102.13	0
2022-05-20	102.13	102.13	102.13	102.13	0
2022-05-19	102.13	102.13	102.13	102.13	0
2022-05-18	102.13	102.13	102.13	102.13	1,933
2022-05-17	102.13	102.13	102.13	102.13	0
2022-05-16	102.13	102.13	102.13	102.13	0
2022-05-13	102.13	102.13	102.13	102.13	50
2022-05-12	101.24	101.24	101.24	101.24	35
2022-05-11	106.32	106.32	106.32	106.32	0
2022-05-10	106.32	106.32	106.32	106.32	0
2022-05-09	106.32	106.32	106.32	106.32	0
2022-05-06	106.32	106.32	106.32	106.32	36
2022-05-05	110.85	110.85	110.85	110.85	2,817
2022-05-04	110.85	110.85	110.85	110.85	29
2022-05-03	106.88	106.88	106.88	106.88	0
2022-05-02	106.88	106.88	106.88	106.88	0
2022-04-29	106.88	106.88	106.88	106.88	0
2022-04-28	106.88	106.88	106.88	106.88	0
2022-04-27	106.88	106.88	106.88	106.88	142
2022-04-26	123.24	123.24	123.24	123.24	509
2022-04-25	123.24	123.24	123.24	123.24	97
2022-04-22	123.24	123.24	123.24	123.24	0
2022-04-21	123.24	123.24	123.24	123.24	30
2022-04-20	123.24	123.24	123.24	123.24	14
2022-04-19	123.24	123.24	123.24	123.24	0
2022-04-18	123.24	123.24	123.24	123.24	0
2022-04-15	123.24	123.24	123.24	123.24	0
2022-04-14	123.24	123.24	123.24	123.24	0
2022-04-13	123.24	123.24	123.24	123.24	0
2022-04-12	123.24	123.24	123.24	123.24	0
2022-04-11	123.24	123.24	123.24	123.24	0
2022-04-08	123.24	123.24	123.24	123.24	0
2022-04-07	123.24	123.24	123.24	123.24	0
2022-04-06	124.65	124.65	124.65	124.65	817
2022-04-05	124.65	124.65	124.65	124.65	43
2022-04-04	128.24	128.24	128.24	128.24	0
2022-04-01	128.24	128.24	128.24	128.24	0
2022-03-31	128.24	128.24	128.24	128.24	30
2022-03-30	125.34	125.34	125.34	125.34	104
2022-03-29	126.11	126.11	126.11	126.11	0
2022-03-28	126.11	126.11	126.11	126.11	0
2022-03-25	126.11	126.11	126.11	126.11	0
2022-03-24	126.11	126.11	126.11	126.11	0
2022-03-23	126.11	126.11	126.11	126.11	0
2022-03-22	126.11	126.11	126.11	126.11	1
2022-03-21	128.49	128.49	128.49	128.49	10
2022-03-18	128.49	128.49	128.49	128.49	0
2022-03-17	128.49	128.49	128.49	128.49	14
2022-03-16	128.49	128.49	128.49	128.49	972
2022-03-15	125.12	125.12	125.12	125.12	52
2022-03-14	121.32	121.32	121.32	121.32	13
2022-03-11	121.62	121.62	121.62	121.62	0
2022-03-10	123.73	123.73	123.73	123.73	0
2022-03-09	123.73	123.73	123.73	123.73	0
2022-03-08	123.73	123.73	123.73	123.73	0
2022-03-07	123.73	123.73	123.73	123.73	0
2022-03-04	123.73	123.73	123.73	123.73	0
2022-03-03	123.73	123.73	123.73	123.73	57
2022-03-02	117.26	117.26	117.26	117.26	0
2022-03-01	117.26	117.26	117.26	117.26	30
2022-02-28	117.26	117.26	117.26	117.26	0
2022-02-25	117.26	117.26	117.26	117.26	30
2022-02-24	117.57	117.57	117.57	117.57	3,061
2022-02-23	117.57	117.57	117.57	117.57	0
2022-02-22	117.57	117.57	117.57	117.57	0
2022-02-21	117.57	117.57	117.57	117.57	0
2022-02-18	117.57	117.57	117.57	117.57	50
2022-02-17	117.57	117.57	117.57	117.57	0
2022-02-16	117.57	117.57	117.57	117.57	746
2022-02-15	117.57	117.57	117.57	117.57	929
2022-02-14	117.57	117.57	117.57	117.57	0
2022-02-11	117.57	117.57	117.57	117.57	0
2022-02-10	117.57	117.57	117.57	117.57	20
2022-02-09	117.57	117.57	117.57	117.57	544
2022-02-08	117.57	117.57	117.57	117.57	0
2022-02-07	117.57	117.57	117.57	117.57	0
2022-02-04	117.57	117.57	117.57	117.57	77
2022-02-03	117.57	117.57	117.57	117.57	0
2022-02-02	117.57	117.57	117.57	117.57	1,916
2022-02-01	117.57	117.57	117.57	117.57	2,462
2022-01-31	117.57	117.57	117.57	117.57	0
2022-01-28	117.57	117.57	117.57	117.57	0
2022-01-27	117.57	117.57	117.57	117.57	80
2022-01-26	117.57	117.57	117.57	117.57	0
2022-01-25	117.57	117.57	117.57	117.57	0
2022-01-24	117.57	117.57	117.57	117.57	5
2022-01-21	117.57	117.57	117.57	117.57	0
2022-01-20	112.41	112.41	112.41	112.41	259
2022-01-19	112.41	112.41	112.41	112.41	300
2022-01-18	108.85	108.85	108.85	108.85	0
2022-01-17	108.85	108.85	108.85	108.85	0
2022-01-14	108.85	108.85	108.85	108.85	0
2022-01-13	108.85	108.85	108.85	108.85	0
2022-01-12	108.85	108.85	108.85	108.85	10
2022-01-11	108.85	108.85	108.85	108.85	0
2022-01-10	106.93	106.93	106.93	106.93	0
2022-01-07	106.93	106.93	106.93	106.93	0
2022-01-06	106.93	106.93	106.93	106.93	0
2022-01-05	106.93	106.93	106.93	106.93	0
2022-01-04	106.93	106.93	106.93	106.93	0
2022-01-03	106.93	106.93	106.93	106.93	0
2021-12-31	106.93	106.93	106.93	106.93	0
2021-12-30	106.93	106.93	106.93	106.93	0
2021-12-29	106.93	106.93	106.93	106.93	0
2021-12-28	106.93	106.93	106.93	106.93	0
2021-12-27	106.93	106.93	106.93	106.93	0
2021-12-24	106.93	106.93	106.93	106.93	0
2021-12-23	106.93	106.93	106.93	106.93	0
2021-12-22	106.93	106.93	106.93	106.93	0
2021-12-21	106.93	106.93	106.93	106.93	0
2021-12-20	106.93	106.93	106.93	106.93	0
2021-12-17	108.17	108.17	108.17	108.17	2,153
2021-12-16	108.17	108.17	108.17	108.17	0
2021-12-15	105.68	105.68	105.68	105.68	23
2021-12-14	107.24	107.24	107.24	107.24	0
2021-12-13	107.24	107.24	107.24	107.24	0
2021-12-10	107.24	107.24	107.24	107.24	0
2021-12-09	107.24	107.24	107.24	107.24	0
2021-12-08	107.24	107.24	107.24	107.24	0
2021-12-07	107.24	107.24	107.24	107.24	0
2021-12-06	107.24	107.24	107.24	107.24	0
2021-12-03	105.80	105.80	105.80	105.80	0
2021-12-02	105.80	105.80	105.80	105.80	0
2021-12-01	105.80	105.80	105.80	105.80	0
2021-11-30	110.43	110.43	110.43	110.43	17
2021-11-29	110.43	110.43	110.43	110.43	0
2021-11-26	110.43	110.43	110.43	110.43	22
2021-11-25	110.43	110.43	110.43	110.43	0
2021-11-24	111.16	111.16	111.16	111.16	866
2021-11-23	111.16	111.16	111.16	111.16	52
2021-11-22	111.16	111.16	111.16	111.16	0
2021-11-19	111.16	111.16	111.16	111.16	0
2021-11-18	111.16	111.16	111.16	111.16	37
2021-11-17	111.16	111.16	111.16	111.16	625
2021-11-16	111.16	111.16	111.16	111.16	0
2021-11-15	111.16	111.16	111.16	111.16	4
2021-11-12	106.79	106.79	106.79	106.79	0
2021-11-11	106.79	106.79	106.79	106.79	0
2021-11-10	106.79	106.79	106.79	106.79	0
2021-11-09	106.79	106.79	106.79	106.79	0
2021-11-08	106.79	106.79	106.79	106.79	0
2021-11-05	106.79	106.79	106.79	106.79	56
2021-11-04	106.79	106.79	106.79	106.79	0
2021-11-03	106.79	106.79	106.79	106.79	36
2021-11-02	99.45	99.45	99.45	99.45	7
2021-11-01	99.45	99.45	99.45	99.45	1,026
2021-10-29	99.45	99.45	99.45	99.45	525
2021-10-28	99.45	99.45	99.45	99.45	2
2021-10-27	99.45	99.45	99.45	99.45	20
2021-10-26	99.45	99.45	99.45	99.45	6
2021-10-25	104.34	104.34	104.34	104.34	2
2021-10-22	104.34	104.34	104.34	104.34	0
2021-10-21	104.34	104.34	104.34	104.34	0
2021-10-20	104.34	104.34	104.34	104.34	0
2021-10-19	104.34	104.34	104.34	104.34	3,701
2021-10-18	104.34	104.34	104.34	104.34	0
2021-10-15	104.34	104.34	104.34	104.34	3
2021-10-14	104.34	104.34	104.34	104.34	0
2021-10-13	104.34	104.34	104.34	104.34	0
2021-10-12	104.34	104.34	104.34	104.34	0
2021-10-11	104.34	104.34	104.34	104.34	0
2021-10-08	104.34	104.34	104.34	104.34	0
2021-10-07	104.34	104.34	104.34	104.34	1,540
2021-10-06	102.62	102.62	102.62	102.62	0
2021-10-05	102.62	102.62	102.62	102.62	0
2021-10-04	102.62	102.62	102.62	102.62	0
2021-10-01	102.62	102.62	102.62	102.62	0
2021-09-30	102.62	102.62	102.62	102.62	0
2021-09-29	102.62	102.62	102.62	102.62	0
2021-09-28	102.62	102.62	102.62	102.62	0
2021-09-27	103.20	103.20	103.20	103.20	11
2021-09-24	106.22	106.22	106.22	106.22	0
2021-09-23	105.93	105.93	105.93	105.93	65
2021-09-22	105.59	105.59	105.59	105.59	100
2021-09-21	105.59	105.59	105.59	105.59	10
2021-09-20	105.59	105.59	105.59	105.59	50
2021-09-17	108.00	108.00	108.00	108.00	0
2021-09-16	108.78	108.78	108.78	108.78	0
2021-09-15	105.59	105.59	105.59	105.59	0
2021-09-14	104.99	104.99	104.99	104.99	0
2021-09-13	109.79	109.79	109.79	109.79	0
2021-09-10	109.79	109.79	109.79	109.79	0
2021-09-09	109.79	109.79	109.79	109.79	60
2021-09-08	109.79	109.79	109.79	109.79	9,000
2021-09-07	109.79	109.79	109.79	109.79	0
2021-09-06	109.79	109.79	109.79	109.79	0
2021-09-03	109.79	109.79	109.79	109.79	0
2021-09-02	109.79	109.79	109.79	109.79	0
2021-09-01	109.79	109.79	109.79	109.79	0
2021-08-31	107.13	107.13	107.13	107.13	0
2021-08-30	107.13	107.13	107.13	107.13	0
2021-08-27	107.13	107.13	107.13	107.13	0
2021-08-26	107.13	107.13	107.13	107.13	456
2021-08-25	107.13	107.13	107.13	107.13	0
2021-08-24	107.13	107.13	107.13	107.13	0
2021-08-23	107.13	107.13	107.13	107.13	163
2021-08-20	107.13	107.13	107.13	107.13	31
2021-08-19	101.76	101.76	101.76	101.76	10
2021-08-18	101.76	101.76	101.76	101.76	0
2021-08-17	101.76	101.76	101.76	101.76	0
2021-08-16	101.76	101.76	101.76	101.76	0
2021-08-13	101.76	101.76	101.76	101.76	30
2021-08-12	101.76	101.76	101.76	101.76	0
2021-08-11	101.76	101.76	101.76	101.76	36
2021-08-10	101.76	101.76	101.76	101.76	126
2021-08-09	101.76	101.76	101.76	101.76	50
2021-08-06	101.76	101.76	101.76	101.76	100
2021-08-05	98.39	98.39	98.39	98.39	120
2021-08-04	99.76	99.76	99.76	99.76	0
2021-08-03	99.76	99.76	99.76	99.76	50
2021-08-02	99.76	99.76	99.76	99.76	0
2021-07-30	99.87	99.87	99.87	99.87	0
2021-07-29	99.87	99.87	99.87	99.87	0
2021-07-28	102.74	102.74	102.74	102.74	12
2021-07-27	102.74	102.74	102.74	102.74	0
2021-07-26	102.74	102.74	102.74	102.74	0
2021-07-23	102.74	102.74	102.74	102.74	434
2021-07-22	102.74	102.74	102.74	102.74	24
2021-07-21	102.74	102.74	102.74	102.74	0
2021-07-20	101.34	101.34	101.34	101.34	20
2021-07-19	105.64	105.64	105.64	105.64	0
2021-07-16	105.64	105.64	105.64	105.64	59
2021-07-15	106.07	106.07	106.07	106.07	10
2021-07-14	106.07	106.07	106.07	106.07	679
2021-07-13	106.07	106.07	106.07	106.07	0
2021-07-12	106.07	106.07	106.07	106.07	35
2021-07-09	102.32	102.32	102.32	102.32	1
2021-07-08	102.32	102.32	102.32	102.32	0
2021-07-07	102.32	102.32	102.32	102.32	0
2021-07-06	99.48	99.48	99.48	99.48	12
2021-07-05	99.48	99.48	99.48	99.48	0
2021-07-02	99.48	99.48	99.48	99.48	0
2021-07-01	99.48	99.48	99.48	99.48	0
2021-06-30	99.48	99.48	99.48	99.48	0
2021-06-29	99.48	99.48	99.48	99.48	85
2021-06-28	99.48	99.48	99.48	99.48	0
2021-06-25	99.48	99.48	99.48	99.48	30
2021-06-24	99.48	99.48	99.48	99.48	0
2021-06-23	99.48	99.48	99.48	99.48	269
2021-06-22	99.59	99.59	99.59	99.59	139
2021-06-21	98.44	98.44	98.44	98.44	0
2021-06-18	101.72	101.72	101.72	101.72	253
2021-06-17	101.72	101.72	101.72	101.72	65
2021-06-16	101.72	101.72	101.72	101.72	110
2021-06-15	100.11	100.11	100.11	100.11	40
2021-06-14	101.30	101.30	101.30	101.30	0
2021-06-11	99.87	99.87	99.87	99.87	0
2021-06-10	99.87	99.87	99.87	99.87	0
2021-06-09	99.87	99.87	99.87	99.87	0
2021-06-08	99.87	99.87	99.87	99.87	113
2021-06-07	98.90	98.90	98.90	98.90	11
2021-06-04	100.76	100.76	100.76	100.76	1
2021-06-03	100.76	100.76	100.76	100.76	7
2021-06-02	103.22	103.22	103.22	103.22	484
2021-06-01	103.22	103.22	103.22	103.22	0
2021-05-28	103.22	103.22	103.22	103.22	51
2021-05-27	102.91	102.91	102.91	102.91	49
2021-05-26	102.23	102.23	102.23	102.23	170
2021-05-25	110.16	110.16	110.16	110.16	0
2021-05-24	111.95	111.95	111.95	111.95	0
2021-05-21	111.95	111.95	111.95	111.95	0
2021-05-20	111.95	111.95	111.95	111.95	0
2021-05-19	111.95	111.95	111.95	111.95	0
2021-05-18	111.95	111.95	111.95	111.95	0
2021-05-17	112.39	112.39	112.39	112.39	0
2021-05-14	112.39	112.39	112.39	112.39	0
2021-05-13	112.39	112.39	112.39	112.39	0
2021-05-12	112.39	112.39	112.39	112.39	4
2021-05-11	112.94	112.94	112.94	112.94	0
2021-05-10	112.94	112.94	112.94	112.94	0
2021-05-07	112.94	112.94	112.94	112.94	5
2021-05-06	111.53	111.53	111.53	111.53	20
2021-05-05	111.12	111.12	111.12	111.12	11
2021-05-04	109.98	109.98	109.98	109.98	213
2021-04-30	109.96	109.96	109.96	109.96	0
2021-04-29	109.96	109.96	109.96	109.96	0
2021-04-28	109.96	109.96	109.96	109.96	420
2021-04-27	108.70	108.70	108.70	108.70	0
2021-04-26	108.70	108.70	108.70	108.70	0
2021-04-23	108.70	108.70	108.70	108.70	13
2021-04-22	108.58	108.58	108.58	108.58	0
2021-04-21	108.58	108.58	108.58	108.58	0
2021-04-20	108.58	108.58	108.58	108.58	824
2021-04-19	109.09	109.09	109.09	109.09	900
2021-04-16	109.17	109.17	109.17	109.17	35
2021-04-15	107.84	107.84	107.84	107.84	289
2021-04-14	106.40	106.40	106.40	106.40	48
2021-04-13	105.54	105.54	105.54	105.54	0
2021-04-12	105.49	105.49	105.49	105.49	5
2021-04-09	102.77	102.77	102.77	102.77	95
2021-04-08	102.77	102.77	102.77	102.77	45
2021-04-07	102.77	102.77	102.77	102.77	0
2021-04-06	102.77	102.77	102.77	102.77	30
2021-04-01	96.42	96.42	96.42	96.42	0
2021-03-31	96.42	96.42	96.42	96.42	113
2021-03-30	97.98	97.98	97.98	97.98	0
2021-03-29	97.98	97.98	97.98	97.98	0
2021-03-26	96.48	96.48	96.48	96.48	0
2021-03-25	96.48	96.48	96.48	96.48	0
2021-03-24	96.48	96.48	96.48	96.48	0
2021-03-23	96.48	96.48	96.48	96.48	0
2021-03-22	96.48	96.48	96.48	96.48	0
2021-03-19	97.03	97.03	97.03	97.03	0
2021-03-18	97.03	97.03	97.03	97.03	0
2021-03-17	97.03	97.03	97.03	97.03	0
2021-03-16	97.03	97.03	97.03	97.03	1
2021-03-15	96.00	96.00	96.00	96.00	0
2021-03-12	97.02	97.02	97.02	97.02	0
2021-03-11	97.02	97.02	97.02	97.02	0
2021-03-10	97.02	97.02	97.02	97.02	10
2021-03-09	97.02	97.02	97.02	97.02	0
2021-03-08	97.02	97.02	97.02	97.02	22
2021-03-05	96.17	96.17	96.17	96.17	0
2021-03-04	97.57	97.57	97.57	97.57	0
2021-03-03	98.37	98.37	98.37	98.37	0
2021-03-02	98.37	98.37	98.37	98.37	0
2021-03-01	99.07	99.07	99.07	99.07	22
2021-02-26	97.10	97.10	97.10	97.10	0
2021-02-25	97.47	97.47	97.47	97.47	0
2021-02-24	97.47	97.47	97.47	97.47	0
2021-02-23	97.47	97.47	97.47	97.47	7
2021-02-22	100.22	100.22	100.22	100.22	0
2021-02-19	100.22	100.22	100.22	100.22	100
2021-02-18	98.99	98.99	98.99	98.99	0
2021-02-17	96.38	96.38	96.38	96.38	0
2021-02-16	96.38	96.38	96.38	96.38	181
2021-02-15	96.38	96.38	96.38	96.38	0
2021-02-12	96.38	96.38	96.38	96.38	0
2021-02-11	98.16	98.16	98.16	98.16	0
2021-02-10	98.16	98.16	98.16	98.16	126
2021-02-09	93.84	93.84	93.84	93.84	0
2021-02-08	93.84	93.84	93.84	93.84	0
2021-02-05	93.84	93.84	93.84	93.84	0
2021-02-04	93.84	93.84	93.84	93.84	0
2021-02-03	93.84	93.84	93.84	93.84	0
2021-02-02	93.84	93.84	93.84	93.84	289
2021-02-01	90.28	90.28	90.28	90.28	31
2021-01-29	89.43	89.43	89.43	89.43	0
2021-01-28	89.43	89.43	89.43	89.43	0
2021-01-27	89.43	89.43	89.43	89.43	6
2021-01-26	89.58	89.58	89.58	89.58	0
2021-01-25	89.58	89.58	89.58	89.58	76
2021-01-22	92.32	92.32	92.32	92.32	28
2021-01-21	93.41	93.41	93.41	93.41	0
2021-01-20	93.41	93.41	93.41	93.41	64
2021-01-19	94.35	94.35	94.35	94.35	14
2021-01-18	100.19	100.19	100.19	100.19	0
2021-01-15	100.19	100.19	100.19	100.19	59
2021-01-14	100.19	100.19	100.19	100.19	3
2021-01-13	100.19	100.19	100.19	100.19	0
2021-01-12	100.19	100.19	100.19	100.19	0
2021-01-11	100.01	100.01	100.01	100.01	0
2021-01-08	100.01	100.01	100.01	100.01	4
2021-01-07	100.75	100.75	100.75	100.75	0
2021-01-06	100.75	100.75	100.75	100.75	94
2021-01-05	99.07	99.07	99.07	99.07	0
2021-01-04	99.07	99.07	99.07	99.07	0
2020-12-31	99.07	99.07	99.07	99.07	0
2020-12-30	99.07	99.07	99.07	99.07	0
2020-12-29	99.07	99.07	99.07	99.07	4
2020-12-24	96.46	96.46	96.46	96.46	0
2020-12-23	96.46	96.46	96.46	96.46	0
2020-12-22	96.46	96.46	96.46	96.46	0
2020-12-21	96.46	96.46	96.46	96.46	0
2020-12-18	98.33	98.33	98.33	98.33	80
2020-12-17	98.01	98.01	98.01	98.01	0
2020-12-16	98.01	98.01	98.01	98.01	0
2020-12-15	98.01	98.01	98.01	98.01	80
2020-12-14	98.27	98.27	98.27	98.27	0
2020-12-11	98.27	98.27	98.27	98.27	0
2020-12-10	98.27	98.27	98.27	98.27	0
2020-12-09	98.27	98.27	98.27	98.27	0
2020-12-08	97.24	97.24	97.24	97.24	0
2020-12-07	97.24	97.24	97.24	97.24	0
2020-12-04	97.24	97.24	97.24	97.24	0
2020-12-03	94.25	94.25	94.25	94.25	0
2020-12-02	94.25	94.25	94.25	94.25	0
2020-12-01	94.25	94.25	94.25	94.25	0
2020-11-30	96.18	96.18	96.18	96.18	0
2020-11-27	96.18	96.18	96.18	96.18	0
2020-11-26	96.18	96.18	96.18	96.18	0
2020-11-25	96.18	96.18	96.18	96.18	0
2020-11-24	96.18	96.18	96.18	96.18	600
2020-11-23	96.18	96.18	96.18	96.18	0
2020-11-20	96.18	96.18	96.18	96.18	0
2020-11-19	96.18	96.18	96.18	96.18	0
2020-11-18	96.18	96.18	96.18	96.18	0
2020-11-17	96.18	96.18	96.18	96.18	0
2020-11-16	96.18	96.18	96.18	96.18	272
2020-11-13	92.90	92.90	92.90	92.90	0
2020-11-12	93.95	93.95	93.95	93.95	0
2020-11-11	93.95	93.95	93.95	93.95	2
2020-11-10	94.32	94.32	94.32	94.32	19
2020-11-09	95.85	95.85	95.85	95.85	0
2020-11-06	95.85	95.85	95.85	95.85	30
2020-11-05	95.50	95.50	95.50	95.50	52
2020-11-04	94.72	94.72	94.72	94.72	99
2020-11-03	91.02	91.02	91.02	91.02	0
2020-11-02	91.02	91.02	91.02	91.02	0
2020-10-30	91.02	91.02	91.02	91.02	0
2020-10-29	91.02	91.02	91.02	91.02	0
2020-10-28	91.02	91.02	91.02	91.02	0
2020-10-27	91.02	91.02	91.02	91.02	0
2020-10-26	91.02	91.02	91.02	91.02	0
2020-10-23	91.02	91.02	91.02	91.02	0
2020-10-22	88.64	88.64	88.64	88.64	0
2020-10-21	88.64	88.64	88.64	88.64	13
2020-10-20	81.84	81.84	81.84	81.84	0
2020-10-19	81.84	81.84	81.84	81.84	0
2020-10-16	81.84	81.84	81.84	81.84	0
2020-10-15	81.84	81.84	81.84	81.84	0
2020-10-14	81.84	81.84	81.84	81.84	0
2020-10-13	81.84	81.84	81.84	81.84	0
2020-10-12	81.84	81.84	81.84	81.84	0
2020-10-09	81.84	81.84	81.84	81.84	92
2020-10-08	81.99	81.99	81.99	81.99	154
2020-10-07	73.48	73.48	73.48	73.48	0
2020-10-06	73.48	73.48	73.48	73.48	0
2020-10-05	73.48	73.48	73.48	73.48	0
2020-10-02	73.48	73.48	73.48	73.48	0
2020-10-01	73.48	73.48	73.48	73.48	0
2020-09-30	73.48	73.48	73.48	73.48	0
2020-09-29	73.48	73.48	73.48	73.48	0
2020-09-28	73.48	73.48	73.48	73.48	0
2020-09-25	73.48	73.48	73.48	73.48	0
2020-09-24	73.48	73.48	73.48	73.48	0
2020-09-23	73.48	73.48	73.48	73.48	0
2020-09-22	73.48	73.48	73.48	73.48	0
2020-09-21	73.48	73.48	73.48	73.48	17
2020-09-18	74.95	74.95	74.95	74.95	0
2020-09-17	74.95	74.95	74.95	74.95	0
2020-09-16	74.95	74.95	74.95	74.95	0
2020-09-15	74.95	74.95	74.95	74.95	0
2020-09-14	74.95	74.95	74.95	74.95	0
2020-09-11	74.95	74.95	74.95	74.95	0
2020-04-03	56.69	56.69	56.69	56.69	0
2020-04-02	56.69	56.69	56.69	56.69	0
2020-04-01	56.69	56.69	56.69	56.69	0

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