D R Horton Ord Share History

D R Horton Ord Share Price history. The following table shows end-of-day data 0I6K historical share prices for D R Horton Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0I6K.L
Share Price 0I6K.L
Charts 0I6K.L
Trades 0I6K.L
History Compare
0I6K.L 0I6K.L
Share News 0I6K.L
RNS 0I6K.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	141.35	141.35	141.35	141.35	0
2024-05-03	141.35	141.35	141.35	141.35	548
2024-05-02	141.35	141.35	141.35	141.35	1,257
2024-05-01	141.35	141.35	141.35	141.35	6,676
2024-04-30	144.72	144.72	144.72	144.72	493
2024-04-29	145.38	145.38	145.38	145.38	245
2024-04-26	147.34	147.34	147.34	147.34	276
2024-04-25	145.72	145.72	145.72	145.72	580
2024-04-24	145.72	145.72	145.72	145.72	3,014
2024-04-23	142.67	142.67	142.67	142.67	753
2024-04-22	142.67	142.67	142.67	142.67	139,941
2024-04-19	142.81	142.81	142.81	142.81	1,019
2024-04-18	149.82	149.82	149.82	149.82	5,244
2024-04-17	149.82	149.82	149.82	149.82	556
2024-04-16	149.82	149.82	149.82	149.82	1,185
2024-04-15	149.82	149.82	149.82	149.82	685
2024-04-12	149.82	149.82	149.82	149.82	871
2024-04-11	149.82	149.82	149.82	149.82	272
2024-04-10	152.36	152.36	152.36	152.36	1,074
2024-04-09	156.82	156.82	156.82	156.82	140,413
2024-04-08	158.33	158.33	158.33	158.33	630
2024-04-05	158.33	158.33	158.33	158.33	463
2024-04-04	158.33	158.33	158.33	158.33	1,061
2024-04-03	156.11	156.11	156.11	156.11	387
2024-04-02	155.41	155.41	155.41	155.41	1,328
2024-04-01	161.24	161.24	161.24	161.24	0
2024-03-29	161.24	161.24	161.24	161.24	0
2024-03-28	161.24	161.24	161.24	161.24	1,789
2024-03-27	161.24	161.24	161.24	161.24	454
2024-03-26	161.24	161.24	161.24	161.24	953
2024-03-25	156.50	156.50	156.50	156.50	517
2024-03-22	156.50	156.50	156.50	156.50	1,345
2024-03-21	156.50	156.50	156.50	156.50	1,120
2024-03-20	156.50	156.50	156.50	156.50	622
2024-03-19	154.23	154.23	154.23	154.23	476
2024-03-18	154.23	154.23	154.23	154.23	1,936
2024-03-15	154.23	154.23	154.23	154.23	758
2024-03-14	154.23	154.23	154.23	154.23	1,378
2024-03-13	154.23	154.23	154.23	154.23	435
2024-03-12	154.23	154.23	154.23	154.23	174
2024-03-11	154.23	154.23	154.23	154.23	1,645
2024-03-08	154.23	154.23	154.23	154.23	2,457
2024-03-07	154.23	154.23	154.23	154.23	819
2024-03-06	154.23	154.23	154.23	154.23	796
2024-03-05	154.23	154.23	154.23	154.23	112
2024-03-04	154.23	154.23	154.23	154.23	229
2024-03-01	150.58	150.58	150.58	150.58	3,188
2024-02-29	145.87	145.87	145.87	145.87	707
2024-02-28	145.87	145.87	145.87	145.87	378
2024-02-27	145.87	145.87	145.87	145.87	158
2024-02-26	141.16	141.16	141.16	141.16	2,047
2024-02-23	141.16	141.16	141.16	141.16	1,323
2024-02-22	141.16	141.16	141.16	141.16	723
2024-02-21	141.16	141.16	141.16	141.16	631
2024-02-20	141.16	141.16	141.16	141.16	1,685
2024-02-19	146.06	146.06	146.06	146.06	0
2024-02-16	146.06	146.06	146.06	146.06	757
2024-02-15	146.06	146.06	146.06	146.06	1,144
2024-02-14	146.06	146.06	146.06	146.06	539
2024-02-13	146.06	146.06	146.06	146.06	2,034
2024-02-12	146.06	146.06	146.06	146.06	847
2024-02-09	146.06	146.06	146.06	146.06	699
2024-02-08	146.06	146.06	146.06	146.06	818
2024-02-07	146.06	146.06	146.06	146.06	904
2024-02-06	146.06	146.06	146.06	146.06	2,321
2024-02-05	146.06	146.06	146.06	146.06	546
2024-02-02	146.06	146.06	146.06	146.06	1,152
2024-02-01	146.06	146.06	146.06	146.06	1,039
2024-01-31	140.40	140.40	140.40	140.40	555
2024-01-30	140.40	140.40	140.40	140.40	609
2024-01-29	140.40	140.40	140.40	140.40	409
2024-01-26	140.40	140.40	140.40	140.40	174
2024-01-25	140.40	140.40	140.40	140.40	15,611
2024-01-24	143.45	143.45	143.45	143.45	25,140
2024-01-23	143.45	143.45	143.45	143.45	10,016
2024-01-22	153.94	153.94	153.94	153.94	2,714
2024-01-19	153.94	153.94	153.94	153.94	968
2024-01-18	153.63	153.63	153.63	153.63	694
2024-01-17	153.63	153.63	153.63	153.63	87
2024-01-16	153.63	153.63	153.63	153.63	1,215
2024-01-15	153.63	153.63	153.63	153.63	0
2024-01-12	153.63	153.63	153.63	153.63	883
2024-01-11	153.63	153.63	153.63	153.63	444
2024-01-10	153.63	153.63	153.63	153.63	8,761
2024-01-09	151.88	151.88	151.88	151.88	4,031
2024-01-08	151.88	151.88	151.88	151.88	652
2024-01-05	151.88	151.88	151.88	151.88	1,081
2024-01-04	151.88	151.88	151.88	151.88	623
2024-01-03	151.88	151.88	151.88	151.88	921
2024-01-02	151.88	151.88	151.88	151.88	312
2024-01-01	150.03	150.03	150.03	150.03	0
2023-12-29	150.03	150.03	150.03	150.03	622
2023-12-28	150.03	150.03	150.03	150.03	74
2023-12-27	150.03	150.03	150.03	150.03	2,085
2023-12-26	150.03	150.03	150.03	150.03	0
2023-12-25	150.03	150.03	150.03	150.03	0
2023-12-22	150.03	150.03	150.03	150.03	1,921
2023-12-21	153.62	153.62	153.62	153.62	426
2023-12-20	153.62	153.62	153.62	153.62	688
2023-12-19	153.62	153.62	153.62	153.62	960
2023-12-18	153.62	153.62	153.62	153.62	670
2023-12-15	153.62	153.62	153.62	153.62	5,178
2023-12-14	150.83	150.83	150.83	150.83	24,921
2023-12-13	139.93	139.93	139.93	139.93	689
2023-12-12	139.51	139.51	139.51	139.51	738
2023-12-11	138.63	138.63	138.63	138.63	554
2023-12-08	126.74	126.74	126.74	126.74	1,845
2023-12-07	126.74	126.74	126.74	126.74	2,642
2023-12-06	126.74	126.74	126.74	126.74	719
2023-12-05	126.74	126.74	126.74	126.74	126
2023-12-04	126.74	126.74	126.74	126.74	2,327
2023-12-01	126.74	126.74	126.74	126.74	4,112
2023-11-30	126.74	126.74	126.74	126.74	187
2023-11-29	127.60	127.60	127.60	127.60	312
2023-11-28	125.79	125.79	125.79	125.79	2,194
2023-11-27	126.36	126.36	126.36	126.36	270
2023-11-24	126.37	126.37	126.37	126.37	632
2023-11-23	127.91	127.91	127.91	127.91	0
2023-11-22	127.91	127.91	127.91	127.91	2,521
2023-11-21	127.91	127.91	127.91	127.91	2,591
2023-11-20	127.91	127.91	127.91	127.91	1,973
2023-11-17	127.91	127.91	127.91	127.91	574
2023-11-16	115.02	115.02	115.02	115.02	886
2023-11-15	115.02	115.02	115.02	115.02	15,706
2023-11-14	115.02	115.02	115.02	115.02	5,611
2023-11-13	115.02	115.02	115.02	115.02	3,172
2023-11-10	115.02	115.02	115.02	115.02	400
2023-11-09	115.02	115.02	115.02	115.02	626
2023-11-08	115.02	115.02	115.02	115.02	7,117
2023-11-07	115.02	115.02	115.02	115.02	1,016
2023-11-06	115.02	115.02	115.02	115.02	44,373
2023-11-03	115.02	115.02	115.02	115.02	1,457
2023-11-02	115.02	115.02	115.02	115.02	1,031
2023-11-01	102.35	102.35	102.35	102.35	578
2023-10-31	102.35	102.35	102.35	102.35	116
2023-10-30	102.35	102.35	102.35	102.35	84
2023-10-27	102.35	102.35	102.35	102.35	832
2023-10-26	102.35	102.35	102.35	102.35	203
2023-10-25	102.35	102.35	102.35	102.35	694
2023-10-24	102.35	102.35	102.35	102.35	670
2023-10-23	102.35	102.35	102.35	102.35	306
2023-10-20	102.35	102.35	102.35	102.35	2,189
2023-10-19	102.35	102.35	102.35	102.35	442
2023-10-18	102.35	102.35	102.35	102.35	972
2023-10-17	102.35	102.35	102.35	102.35	537
2023-10-16	102.35	102.35	102.35	102.35	478
2023-10-13	102.35	102.35	102.35	102.35	957
2023-10-12	108.04	108.04	108.04	108.04	319
2023-10-11	108.04	108.04	108.04	108.04	294
2023-10-10	108.04	108.04	108.04	108.04	1,134
2023-10-09	108.04	108.04	108.04	108.04	69
2023-10-06	108.04	108.04	108.04	108.04	494
2023-10-05	108.04	108.04	108.04	108.04	128
2023-10-04	108.04	108.04	108.04	108.04	224
2023-10-03	108.04	108.04	108.04	108.04	433
2023-10-02	108.04	108.04	108.04	108.04	603
2023-09-29	108.40	108.40	108.40	108.40	555
2023-09-28	107.46	107.46	107.46	107.46	38,713
2023-09-27	107.46	107.46	107.46	107.46	4,453
2023-09-26	109.31	109.31	109.31	109.31	159
2023-09-25	109.31	109.31	109.31	109.31	343
2023-09-22	109.83	109.83	109.83	109.83	141
2023-09-21	109.19	109.19	109.19	109.19	1,611
2023-09-20	114.64	114.64	114.64	114.64	35
2023-09-19	113.08	113.08	113.08	113.08	383
2023-09-18	111.66	111.66	111.66	111.66	1,312
2023-09-15	111.66	111.66	111.66	111.66	2,136
2023-09-14	114.78	114.78	114.78	114.78	295
2023-09-13	116.02	116.02	116.02	116.02	891
2023-09-12	116.02	116.02	116.02	116.02	3,231
2023-09-11	118.18	118.18	118.18	118.18	769
2023-09-08	116.24	116.24	116.24	116.24	128
2023-09-07	116.24	116.24	116.24	116.24	119
2023-09-06	115.54	115.54	115.54	115.54	470
2023-09-05	116.27	116.27	116.27	116.27	1,152
2023-09-04	120.22	120.22	120.22	120.22	0
2023-09-01	121.21	121.21	121.21	121.21	1,466
2023-08-31	115.45	115.45	115.45	115.45	704
2023-08-30	115.45	115.45	115.45	115.45	7,654
2023-08-29	115.45	115.45	115.45	115.45	2,381
2023-08-28	117.72	117.72	117.72	117.72	0
2023-08-25	117.72	117.72	117.72	117.72	619
2023-08-24	117.72	117.72	117.72	117.72	1,118
2023-08-23	125.24	125.24	125.24	125.24	2,062
2023-08-22	125.24	125.24	125.24	125.24	1,710
2023-08-21	125.24	125.24	125.24	125.24	1,533
2023-08-18	125.24	125.24	125.24	125.24	981
2023-08-17	125.24	125.24	125.24	125.24	311
2023-08-16	125.24	125.24	125.24	125.24	531
2023-08-15	125.52	125.52	125.52	125.52	1,721
2023-08-14	124.66	124.66	124.66	124.66	300
2023-08-11	124.66	124.66	124.66	124.66	204
2023-08-10	127.10	127.10	127.10	127.10	510
2023-08-09	127.10	127.10	127.10	127.10	31
2023-08-08	127.10	127.10	127.10	127.10	286
2023-08-07	125.58	125.58	125.58	125.58	70,536
2023-08-04	125.60	125.60	125.60	125.60	3
2023-08-03	128.09	128.09	128.09	128.09	1,168
2023-08-02	128.09	128.09	128.09	128.09	118
2023-08-01	128.09	128.09	128.09	128.09	160
2023-07-31	125.62	125.62	125.62	125.62	341
2023-07-28	130.48	130.48	130.48	130.48	150
2023-07-27	130.48	130.48	130.48	130.48	682
2023-07-26	127.73	127.73	127.73	127.73	2,788
2023-07-25	124.14	124.14	124.14	124.14	391
2023-07-24	124.14	124.14	124.14	124.14	624
2023-07-21	124.14	124.14	124.14	124.14	2,609
2023-07-20	124.14	124.14	124.14	124.14	9,654
2023-07-19	128.35	128.35	128.35	128.35	400
2023-07-18	128.35	128.35	128.35	128.35	494
2023-07-17	128.35	128.35	128.35	128.35	797
2023-07-14	124.99	124.99	124.99	124.99	466
2023-07-13	124.99	124.99	124.99	124.99	17,878
2023-07-12	119.38	119.38	119.38	119.38	1,186
2023-07-11	119.38	119.38	119.38	119.38	1,665
2023-07-10	118.18	118.18	118.18	118.18	702
2023-07-07	115.17	115.17	115.17	115.17	1,558
2023-07-06	115.17	115.17	115.17	115.17	1,577
2023-07-05	120.24	120.24	120.24	120.24	170
2023-07-04	120.24	120.24	120.24	120.24	0
2023-07-03	120.24	120.24	120.24	120.24	121
2023-06-30	120.50	120.50	120.50	120.50	24,614
2023-06-29	119.93	119.93	119.93	119.93	1,699
2023-06-28	120.48	120.48	120.48	120.48	535
2023-06-27	120.48	120.48	120.48	120.48	1,164
2023-06-26	120.48	120.48	120.48	120.48	403
2023-06-23	120.20	120.20	120.20	120.20	432
2023-06-22	116.56	116.56	116.56	116.56	70,125
2023-06-21	116.56	116.56	116.56	116.56	631
2023-06-20	116.56	116.56	116.56	116.56	1,088
2023-06-19	116.56	116.56	116.56	116.56	57
2023-06-16	115.84	115.84	115.84	115.84	975
2023-06-15	115.84	115.84	115.84	115.84	903
2023-06-14	115.84	115.84	115.84	115.84	949
2023-06-13	115.84	115.84	115.84	115.84	474
2023-06-12	115.84	115.84	115.84	115.84	842
2023-06-09	110.72	110.72	110.72	110.72	649
2023-06-08	110.72	110.72	110.72	110.72	286
2023-06-07	110.72	110.72	110.72	110.72	501
2023-06-06	110.72	110.72	110.72	110.72	633
2023-06-05	110.72	110.72	110.72	110.72	1,009
2023-06-02	107.63	107.63	107.63	107.63	572
2023-06-01	107.63	107.63	107.63	107.63	599
2023-05-31	107.63	107.63	107.63	107.63	1,498
2023-05-30	110.48	110.48	110.48	110.48	388
2023-05-29	110.48	110.48	110.48	110.48	0
2023-05-26	110.48	110.48	110.48	110.48	312
2023-05-25	110.48	110.48	110.48	110.48	585
2023-05-24	110.48	110.48	110.48	110.48	639
2023-05-23	110.48	110.48	110.48	110.48	1,102
2023-05-22	110.48	110.48	110.48	110.48	664
2023-05-19	110.48	110.48	110.48	110.48	1,020
2023-05-18	113.11	113.11	113.11	113.11	325
2023-05-17	111.06	111.06	111.06	111.06	1,032
2023-05-16	111.06	111.06	111.06	111.06	510
2023-05-15	109.15	109.15	109.15	109.15	512
2023-05-12	108.99	108.99	108.99	108.99	15,697
2023-05-11	108.99	108.99	108.99	108.99	1,364
2023-05-10	109.98	109.98	109.98	109.98	380
2023-05-09	109.98	109.98	109.98	109.98	53
2023-05-08	107.23	107.23	107.23	107.23	0
2023-05-05	107.23	107.23	107.23	107.23	95
2023-05-04	108.66	108.66	108.66	108.66	563
2023-05-03	106.98	106.98	106.98	106.98	4,159
2023-05-02	106.98	106.98	106.98	106.98	885
2023-05-01	106.98	106.98	106.98	106.98	0
2023-04-28	106.98	106.98	106.98	106.98	3,954
2023-04-27	106.98	106.98	106.98	106.98	279
2023-04-26	106.98	106.98	106.98	106.98	172
2023-04-25	108.78	108.78	108.78	108.78	1,051
2023-04-24	108.78	108.78	108.78	108.78	1,626
2023-04-21	108.78	108.78	108.78	108.78	2,883
2023-04-20	108.78	108.78	108.78	108.78	2,550
2023-04-19	98.87	98.87	98.87	98.87	661
2023-04-18	98.87	98.87	98.87	98.87	1,329
2023-04-17	98.87	98.87	98.87	98.87	1,334
2023-04-14	98.87	98.87	98.87	98.87	170
2023-04-13	95.71	95.71	95.71	95.71	659
2023-04-12	95.71	95.71	95.71	95.71	1,272
2023-04-11	95.71	95.71	95.71	95.71	17,230
2023-04-10	97.10	97.10	97.10	97.10	0
2023-04-07	97.10	97.10	97.10	97.10	0
2023-04-06	97.10	97.10	97.10	97.10	59,704
2023-04-05	97.84	97.84	97.84	97.84	211
2023-04-04	97.84	97.84	97.84	97.84	66,596
2023-04-03	95.87	95.87	95.87	95.87	451
2023-03-31	95.87	95.87	95.87	95.87	2,229
2023-03-30	95.87	95.87	95.87	95.87	553
2023-03-29	95.94	95.94	95.94	95.94	3,332
2023-03-28	96.93	96.93	96.93	96.93	661
2023-03-27	96.93	96.93	96.93	96.93	0
2023-03-24	97.00	97.00	97.00	97.00	520
2023-03-23	96.50	96.50	96.50	96.50	10,193
2023-03-22	96.50	96.50	96.50	96.50	1,675
2023-03-21	97.44	97.44	97.44	97.44	258
2023-03-20	97.44	97.44	97.44	97.44	33
2023-03-17	95.96	95.96	95.96	95.96	9,311
2023-03-16	95.96	95.96	95.96	95.96	810
2023-03-15	95.21	95.21	95.21	95.21	1,167
2023-03-14	95.21	95.21	95.21	95.21	1,458
2023-03-13	95.21	95.21	95.21	95.21	150,625
2023-03-10	94.15	94.15	94.15	94.15	701
2023-03-09	94.15	94.15	94.15	94.15	151,424
2023-03-08	91.17	91.17	91.17	91.17	150,749
2023-03-07	92.39	92.39	92.39	92.39	1,036
2023-03-06	92.39	92.39	92.39	92.39	280
2023-03-03	91.16	91.16	91.16	91.16	694
2023-03-02	91.16	91.16	91.16	91.16	337
2023-03-01	91.16	91.16	91.16	91.16	546
2023-02-28	91.16	91.16	91.16	91.16	402
2023-02-27	91.16	91.16	91.16	91.16	266
2023-02-24	92.03	92.03	92.03	92.03	330
2023-02-23	92.03	92.03	92.03	92.03	405
2023-02-22	92.03	92.03	92.03	92.03	866
2023-02-21	99.71	99.71	99.71	99.71	307
2023-02-20	99.71	99.71	99.71	99.71	0
2023-02-17	99.71	99.71	99.71	99.71	7,480
2023-02-16	99.71	99.71	99.71	99.71	2,064
2023-02-15	99.71	99.71	99.71	99.71	1,390
2023-02-14	96.94	96.94	96.94	96.94	2,594
2023-02-13	96.94	96.94	96.94	96.94	1,524
2023-02-10	96.94	96.94	96.94	96.94	542
2023-02-09	96.94	96.94	96.94	96.94	716
2023-02-08	96.94	96.94	96.94	96.94	522
2023-02-07	97.66	97.66	97.66	97.66	201
2023-02-06	97.66	97.66	97.66	97.66	571
2023-02-03	99.90	99.90	99.90	99.90	450
2023-02-02	99.90	99.90	99.90	99.90	690
2023-02-01	97.48	97.48	97.48	97.48	853
2023-01-31	97.06	97.06	97.06	97.06	541
2023-01-30	97.06	97.06	97.06	97.06	70
2023-01-27	97.06	97.06	97.06	97.06	0
2023-01-26	97.06	97.06	97.06	97.06	62
2023-01-25	95.09	95.09	95.09	95.09	472
2023-01-24	97.86	97.86	97.86	97.86	829
2023-01-23	95.65	95.65	95.65	95.65	734
2023-01-20	95.65	95.65	95.65	95.65	75
2023-01-19	95.65	95.65	95.65	95.65	108
2023-01-18	95.65	95.65	95.65	95.65	178
2023-01-17	95.05	95.05	95.05	95.05	4,157
2023-01-16	93.58	93.58	93.58	93.58	0
2023-01-13	93.58	93.58	93.58	93.58	18,391
2023-01-12	93.58	93.58	93.58	93.58	320
2023-01-11	93.58	93.58	93.58	93.58	757
2023-01-10	92.94	92.94	92.94	92.94	24
2023-01-09	91.24	91.24	91.24	91.24	732
2023-01-06	91.24	91.24	91.24	91.24	214
2023-01-05	91.24	91.24	91.24	91.24	1,046
2023-01-04	91.24	91.24	91.24	91.24	1,524
2023-01-03	89.18	89.18	89.18	89.18	257
2023-01-02	89.18	89.18	89.18	89.18	0
2022-12-30	89.18	89.18	89.18	89.18	10
2022-12-29	89.18	89.18	89.18	89.18	62
2022-12-28	90.86	90.86	90.86	90.86	312
2022-12-27	90.86	90.86	90.86	90.86	0
2022-12-26	90.86	90.86	90.86	90.86	0
2022-12-23	90.86	90.86	90.86	90.86	125
2022-12-22	90.86	90.86	90.86	90.86	135
2022-12-21	90.86	90.86	90.86	90.86	988
2022-12-20	88.23	88.23	88.23	88.23	405
2022-12-19	89.38	89.38	89.38	89.38	3,517
2022-12-16	89.40	89.40	89.40	89.40	55
2022-12-15	90.05	90.05	90.05	90.05	196
2022-12-14	87.29	87.29	87.29	87.29	70
2022-12-13	86.20	86.20	86.20	86.20	48
2022-12-12	85.34	85.34	85.34	85.34	200
2022-12-09	86.27	86.27	86.27	86.27	0
2022-12-08	86.27	86.27	86.27	86.27	23,062
2022-12-07	85.25	85.25	85.25	85.25	75
2022-12-06	85.25	85.25	85.25	85.25	417
2022-12-05	84.15	84.15	84.15	84.15	300
2022-12-02	84.15	84.15	84.15	84.15	380
2022-12-01	84.15	84.15	84.15	84.15	416
2022-11-30	84.15	84.15	84.15	84.15	189
2022-11-29	84.15	84.15	84.15	84.15	151
2022-11-28	84.15	84.15	84.15	84.15	30
2022-11-25	84.15	84.15	84.15	84.15	203
2022-11-24	80.63	80.63	80.63	80.63	0
2022-11-23	80.63	80.63	80.63	80.63	372
2022-11-22	81.54	81.54	81.54	81.54	7,263
2022-11-21	81.54	81.54	81.54	81.54	17
2022-11-18	81.54	81.54	81.54	81.54	1,098
2022-11-17	84.51	84.51	84.51	84.51	70
2022-11-16	84.51	84.51	84.51	84.51	20
2022-11-15	84.51	84.51	84.51	84.51	719
2022-11-14	84.51	84.51	84.51	84.51	155
2022-11-11	75.13	75.13	75.13	75.13	85
2022-11-10	75.13	75.13	75.13	75.13	755
2022-11-09	75.13	75.13	75.13	75.13	2,358
2022-11-08	75.13	75.13	75.13	75.13	517
2022-11-07	74.47	74.47	74.47	74.47	0
2022-11-04	74.47	74.47	74.47	74.47	710
2022-11-03	75.81	75.81	75.81	75.81	5,984
2022-11-02	76.88	76.88	76.88	76.88	0
2022-11-01	76.88	76.88	76.88	76.88	0
2022-10-31	77.03	77.03	77.03	77.03	95
2022-10-28	75.31	75.31	75.31	75.31	334
2022-10-27	75.31	75.31	75.31	75.31	189
2022-10-26	74.68	74.68	74.68	74.68	107
2022-10-25	67.52	67.52	67.52	67.52	40
2022-10-24	67.52	67.52	67.52	67.52	0
2022-10-21	67.52	67.52	67.52	67.52	289
2022-10-20	67.71	67.71	67.71	67.71	88
2022-10-19	71.81	71.81	71.81	71.81	127
2022-10-18	71.81	71.81	71.81	71.81	19
2022-10-17	70.65	70.65	70.65	70.65	243
2022-10-14	70.65	70.65	70.65	70.65	713
2022-10-13	72.70	72.70	72.70	72.70	100
2022-10-12	72.70	72.70	72.70	72.70	8,137
2022-10-11	72.51	72.51	72.51	72.51	100
2022-10-10	72.44	72.44	72.44	72.44	0
2022-10-07	72.44	72.44	72.44	72.44	8,460
2022-10-06	73.04	73.04	73.04	73.04	0
2022-10-05	73.04	73.04	73.04	73.04	35
2022-10-04	73.04	73.04	73.04	73.04	819
2022-10-03	67.35	67.35	67.35	67.35	16
2022-09-30	71.33	71.33	71.33	71.33	365
2022-09-29	71.33	71.33	71.33	71.33	347
2022-09-28	70.54	70.54	70.54	70.54	1,361
2022-09-27	71.93	71.93	71.93	71.93	13,721
2022-09-26	71.93	71.93	71.93	71.93	463
2022-09-23	71.93	71.93	71.93	71.93	136
2022-09-22	71.93	71.93	71.93	71.93	15,682
2022-09-21	71.93	71.93	71.93	71.93	6,742
2022-09-20	72.28	72.28	72.28	72.28	5
2022-09-19	69.76	69.76	69.76	69.76	0
2022-09-16	69.76	69.76	69.76	69.76	0
2022-09-15	69.35	69.35	69.35	69.35	558
2022-09-14	69.35	69.35	69.35	69.35	0
2022-09-13	70.90	70.90	70.90	70.90	235
2022-09-12	69.99	69.99	69.99	69.99	0
2022-09-09	69.99	69.99	69.99	69.99	5
2022-09-08	69.99	69.99	69.99	69.99	0
2022-09-07	69.99	69.99	69.99	69.99	0
2022-09-06	72.30	72.30	72.30	72.30	28
2022-09-05	72.30	72.30	72.30	72.30	0
2022-09-02	72.30	72.30	72.30	72.30	993
2022-09-01	75.06	75.06	75.06	75.06	84
2022-08-31	75.06	75.06	75.06	75.06	0
2022-08-30	75.06	75.06	75.06	75.06	0
2022-08-29	75.06	75.06	75.06	75.06	0
2022-08-26	75.06	75.06	75.06	75.06	258
2022-08-25	75.06	75.06	75.06	75.06	95
2022-08-24	75.06	75.06	75.06	75.06	243
2022-08-23	72.83	72.83	72.83	72.83	138
2022-08-22	75.09	75.09	75.09	75.09	106
2022-08-19	75.09	75.09	75.09	75.09	285
2022-08-18	76.76	76.76	76.76	76.76	250
2022-08-17	78.87	78.87	78.87	78.87	14
2022-08-16	78.23	78.23	78.23	78.23	95
2022-08-15	79.25	79.25	79.25	79.25	32
2022-08-12	79.65	79.65	79.65	79.65	108
2022-08-11	79.65	79.65	79.65	79.65	16
2022-08-10	77.80	77.80	77.80	77.80	46
2022-08-09	77.80	77.80	77.80	77.80	0
2022-08-08	77.80	77.80	77.80	77.80	461
2022-08-05	76.82	76.82	76.82	76.82	285
2022-08-04	76.82	76.82	76.82	76.82	106
2022-08-03	78.34	78.34	78.34	78.34	82
2022-08-02	78.34	78.34	78.34	78.34	100
2022-08-01	76.87	76.87	76.87	76.87	108
2022-07-29	76.87	76.87	76.87	76.87	1
2022-07-28	76.87	76.87	76.87	76.87	56
2022-07-27	76.87	76.87	76.87	76.87	74
2022-07-26	76.87	76.87	76.87	76.87	0
2022-07-25	76.87	76.87	76.87	76.87	17
2022-07-22	71.84	71.84	71.84	71.84	417
2022-07-21	71.84	71.84	71.84	71.84	1,216
2022-07-20	71.84	71.84	71.84	71.84	0
2022-07-19	71.84	71.84	71.84	71.84	195
2022-07-18	73.64	73.64	73.64	73.64	8
2022-07-15	73.61	73.61	73.61	73.61	0
2022-07-14	73.61	73.61	73.61	73.61	21
2022-07-13	73.61	73.61	73.61	73.61	190
2022-07-12	72.44	72.44	72.44	72.44	32
2022-07-11	72.44	72.44	72.44	72.44	0
2022-07-08	72.44	72.44	72.44	72.44	0
2022-07-07	71.50	71.50	71.50	71.50	2
2022-07-06	71.50	71.50	71.50	71.50	0
2022-07-05	71.61	71.61	71.61	71.61	141
2022-07-04	66.19	66.19	66.19	66.19	0
2022-07-01	66.19	66.19	66.19	66.19	100
2022-06-30	65.54	65.54	65.54	65.54	800
2022-06-29	67.00	67.00	67.00	67.00	28
2022-06-28	67.00	67.00	67.00	67.00	155
2022-06-27	67.00	67.00	67.00	67.00	10
2022-06-24	67.00	67.00	67.00	67.00	102
2022-06-23	67.00	67.00	67.00	67.00	132
2022-06-22	62.19	62.19	62.19	62.19	100
2022-06-21	62.19	62.19	62.19	62.19	9,436
2022-06-20	61.07	61.07	61.07	61.07	0
2022-06-17	61.07	61.07	61.07	61.07	434
2022-06-16	61.07	61.07	61.07	61.07	1,358
2022-06-15	66.49	66.49	66.49	66.49	0
2022-06-14	66.49	66.49	66.49	66.49	55
2022-06-13	66.49	66.49	66.49	66.49	122
2022-06-10	73.00	73.00	73.00	73.00	5
2022-06-09	73.00	73.00	73.00	73.00	0
2022-06-08	74.35	74.35	74.35	74.35	21
2022-06-07	75.60	75.60	75.60	75.60	0
2022-06-06	76.89	76.89	76.89	76.89	770
2022-06-03	75.15	75.15	75.15	75.15	0
2022-06-02	75.15	75.15	75.15	75.15	0
2022-06-01	75.15	75.15	75.15	75.15	18
2022-05-31	74.07	74.07	74.07	74.07	2,461
2022-05-30	73.83	73.83	73.83	73.83	0
2022-05-27	73.83	73.83	73.83	73.83	366
2022-05-26	69.57	69.57	69.57	69.57	14
2022-05-25	66.62	66.62	66.62	66.62	0
2022-05-24	66.62	66.62	66.62	66.62	120
2022-05-23	66.62	66.62	66.62	66.62	100
2022-05-20	66.08	66.08	66.08	66.08	0
2022-05-19	66.08	66.08	66.08	66.08	133
2022-05-18	67.83	67.83	67.83	67.83	50,050
2022-05-17	66.29	66.29	66.29	66.29	0
2022-05-16	66.29	66.29	66.29	66.29	60,100
2022-05-13	67.56	67.56	67.56	67.56	15
2022-05-12	67.87	67.87	67.87	67.87	50
2022-05-11	67.87	67.87	67.87	67.87	5,112
2022-05-10	70.12	70.12	70.12	70.12	403
2022-05-09	69.47	69.47	69.47	69.47	51
2022-05-06	69.99	69.99	69.99	69.99	227
2022-05-05	69.99	69.99	69.99	69.99	0
2022-05-04	69.99	69.99	69.99	69.99	650
2022-05-03	71.87	71.87	71.87	71.87	0
2022-05-02	70.23	70.23	70.23	70.23	0
2022-04-29	70.23	70.23	70.23	70.23	0
2022-04-28	70.23	70.23	70.23	70.23	10,157
2022-04-27	71.63	71.63	71.63	71.63	323
2022-04-26	74.73	74.73	74.73	74.73	13
2022-04-25	75.81	75.81	75.81	75.81	38
2022-04-22	75.81	75.81	75.81	75.81	40
2022-04-21	75.81	75.81	75.81	75.81	721
2022-04-20	75.02	75.02	75.02	75.02	180
2022-04-19	75.02	75.02	75.02	75.02	6,052
2022-04-18	75.02	75.02	75.02	75.02	0
2022-04-15	75.02	75.02	75.02	75.02	0
2022-04-14	75.02	75.02	75.02	75.02	95
2022-04-13	72.13	72.13	72.13	72.13	30
2022-04-12	72.13	72.13	72.13	72.13	160
2022-04-11	72.13	72.13	72.13	72.13	114
2022-04-08	70.91	70.91	70.91	70.91	2,175
2022-04-07	70.91	70.91	70.91	70.91	162,444
2022-04-06	74.53	74.53	74.53	74.53	20
2022-04-05	74.53	74.53	74.53	74.53	816
2022-04-04	75.95	75.95	75.95	75.95	912
2022-04-01	75.95	75.95	75.95	75.95	506
2022-03-31	76.92	76.92	76.92	76.92	30
2022-03-30	80.29	80.29	80.29	80.29	10,196
2022-03-29	78.55	78.55	78.55	78.55	70
2022-03-28	78.55	78.55	78.55	78.55	80
2022-03-25	78.36	78.36	78.36	78.36	2
2022-03-24	76.98	76.98	76.98	76.98	20
2022-03-23	79.69	79.69	79.69	79.69	344
2022-03-22	80.97	80.97	80.97	80.97	16
2022-03-21	83.55	83.55	83.55	83.55	22
2022-03-18	82.60	82.60	82.60	82.60	112
2022-03-17	80.76	80.76	80.76	80.76	129
2022-03-16	76.90	76.90	76.90	76.90	2
2022-03-15	76.90	76.90	76.90	76.90	0
2022-03-14	82.95	82.95	82.95	82.95	126
2022-03-11	82.95	82.95	82.95	82.95	326
2022-03-10	80.06	80.06	80.06	80.06	2
2022-03-09	80.36	80.36	80.36	80.36	0
2022-03-08	79.36	79.36	79.36	79.36	1
2022-03-07	85.35	85.35	85.35	85.35	300
2022-03-04	86.90	86.90	86.90	86.90	30
2022-03-03	86.90	86.90	86.90	86.90	45
2022-03-02	85.70	85.70	85.70	85.70	0
2022-03-01	85.70	85.70	85.70	85.70	150
2022-02-28	82.31	82.31	82.31	82.31	84
2022-02-25	82.31	82.31	82.31	82.31	161,676
2022-02-24	81.82	81.82	81.82	81.82	2,759
2022-02-23	79.63	79.63	79.63	79.63	3,270
2022-02-22	82.26	82.26	82.26	82.26	183
2022-02-21	82.84	82.84	82.84	82.84	0
2022-02-18	82.84	82.84	82.84	82.84	136
2022-02-17	83.84	83.84	83.84	83.84	87
2022-02-16	83.62	83.62	83.62	83.62	207
2022-02-15	84.17	84.17	84.17	84.17	2
2022-02-14	85.55	85.55	85.55	85.55	0
2022-02-11	85.55	85.55	85.55	85.55	1,202
2022-02-10	87.21	87.21	87.21	87.21	1,013
2022-02-09	89.24	89.24	89.24	89.24	10
2022-02-08	88.18	88.18	88.18	88.18	0
2022-02-07	88.18	88.18	88.18	88.18	80
2022-02-04	88.18	88.18	88.18	88.18	219
2022-02-03	88.58	88.58	88.58	88.58	278
2022-02-02	87.99	87.99	87.99	87.99	433
2022-02-01	89.22	89.22	89.22	89.22	175
2022-01-31	86.93	86.93	86.93	86.93	65
2022-01-28	81.30	81.30	81.30	81.30	604
2022-01-27	87.74	87.74	87.74	87.74	656
2022-01-26	90.18	90.18	90.18	90.18	124
2022-01-25	86.98	86.98	86.98	86.98	110
2022-01-24	86.98	86.98	86.98	86.98	365
2022-01-21	89.95	89.95	89.95	89.95	48
2022-01-20	90.87	90.87	90.87	90.87	1,563
2022-01-19	92.33	92.33	92.33	92.33	81
2022-01-18	94.43	94.43	94.43	94.43	101
2022-01-17	98.53	98.53	98.53	98.53	0
2022-01-14	99.70	99.70	99.70	99.70	382
2022-01-13	99.73	99.73	99.73	99.73	1,365
2022-01-12	99.34	99.34	99.34	99.34	140
2022-01-11	93.86	93.86	93.86	93.86	20
2022-01-10	93.76	93.76	93.76	93.76	560
2022-01-07	96.81	96.81	96.81	96.81	1,027
2022-01-06	101.69	101.69	101.69	101.69	169
2022-01-05	104.73	104.73	104.73	104.73	307
2022-01-04	104.73	104.73	104.73	104.73	70
2022-01-03	107.81	107.81	107.81	107.81	0
2021-12-31	107.81	107.81	107.81	107.81	9
2021-12-30	108.56	108.56	108.56	108.56	20
2021-12-29	105.74	105.74	105.74	105.74	5
2021-12-28	105.05	105.05	105.05	105.05	0
2021-12-27	105.05	105.05	105.05	105.05	0
2021-12-24	105.05	105.05	105.05	105.05	0
2021-12-23	105.05	105.05	105.05	105.05	297
2021-12-22	104.57	104.57	104.57	104.57	888
2021-12-21	102.31	102.31	102.31	102.31	43
2021-12-20	100.54	100.54	100.54	100.54	153
2021-12-17	104.74	104.74	104.74	104.74	200
2021-12-16	104.74	104.74	104.74	104.74	298
2021-12-15	104.88	104.88	104.88	104.88	13
2021-12-14	109.78	109.78	109.78	109.78	921
2021-12-13	109.78	109.78	109.78	109.78	500
2021-12-10	107.12	107.12	107.12	107.12	8
2021-12-09	107.56	107.56	107.56	107.56	405
2021-12-08	107.55	107.55	107.55	107.55	47
2021-12-07	105.86	105.86	105.86	105.86	466
2021-12-06	104.57	104.57	104.57	104.57	68
2021-12-03	102.25	102.25	102.25	102.25	300
2021-12-02	101.84	101.84	101.84	101.84	72
2021-12-01	100.10	100.10	100.10	100.10	109
2021-11-30	99.12	99.12	99.12	99.12	517
2021-11-29	98.59	98.59	98.59	98.59	1,568
2021-11-26	101.09	101.09	101.09	101.09	655
2021-11-25	101.09	101.09	101.09	101.09	0
2021-11-24	101.60	101.60	101.60	101.60	0
2021-11-23	102.00	102.00	102.00	102.00	681
2021-11-22	102.00	102.00	102.00	102.00	225
2021-11-19	100.50	100.50	100.50	100.50	60
2021-11-18	100.50	100.50	100.50	100.50	38
2021-11-17	100.50	100.50	100.50	100.50	22,243
2021-11-16	98.85	98.85	98.85	98.85	813
2021-11-15	96.53	96.53	96.53	96.53	1,090
2021-11-12	96.53	96.53	96.53	96.53	52
2021-11-11	97.53	97.53	97.53	97.53	23
2021-11-10	97.53	97.53	97.53	97.53	120
2021-11-09	96.46	96.46	96.46	96.46	942
2021-11-08	92.30	92.30	92.30	92.30	7
2021-11-05	92.87	92.87	92.87	92.87	1,819
2021-11-04	92.87	92.87	92.87	92.87	254
2021-11-03	89.10	89.10	89.10	89.10	345
2021-11-02	89.18	89.18	89.18	89.18	83
2021-11-01	89.18	89.18	89.18	89.18	95
2021-10-29	89.29	89.29	89.29	89.29	157
2021-10-28	89.29	89.29	89.29	89.29	104
2021-10-27	88.57	88.57	88.57	88.57	1,452
2021-10-26	88.57	88.57	88.57	88.57	150
2021-10-25	88.88	88.88	88.88	88.88	56
2021-10-22	89.52	89.52	89.52	89.52	404
2021-10-21	89.52	89.52	89.52	89.52	19
2021-10-20	88.61	88.61	88.61	88.61	124
2021-10-19	88.22	88.22	88.22	88.22	2,208
2021-10-18	88.22	88.22	88.22	88.22	2,403
2021-10-15	87.79	87.79	87.79	87.79	95
2021-10-14	83.54	83.54	83.54	83.54	56
2021-10-13	83.54	83.54	83.54	83.54	844
2021-10-12	83.54	83.54	83.54	83.54	19
2021-10-11	85.18	85.18	85.18	85.18	5
2021-10-08	85.18	85.18	85.18	85.18	131
2021-10-07	85.18	85.18	85.18	85.18	527
2021-10-06	83.15	83.15	83.15	83.15	3
2021-10-05	83.15	83.15	83.15	83.15	1,230
2021-10-04	83.63	83.63	83.63	83.63	36
2021-10-01	83.63	83.63	83.63	83.63	50
2021-09-30	84.77	84.77	84.77	84.77	1,458
2021-09-29	87.51	87.51	87.51	87.51	1,247
2021-09-28	87.48	87.48	87.48	87.48	514
2021-09-27	85.66	85.66	85.66	85.66	5,123
2021-09-24	87.40	87.40	87.40	87.40	321
2021-09-23	87.40	87.40	87.40	87.40	235
2021-09-22	88.83	88.83	88.83	88.83	453
2021-09-21	87.58	87.58	87.58	87.58	224
2021-09-20	88.84	88.84	88.84	88.84	164
2021-09-17	90.55	90.55	90.55	90.55	27,030
2021-09-16	88.64	88.64	88.64	88.64	61
2021-09-15	87.81	87.81	87.81	87.81	166
2021-09-14	89.00	89.00	89.00	89.00	227
2021-09-13	90.82	90.82	90.82	90.82	166
2021-09-10	90.82	90.82	90.82	90.82	29
2021-09-09	94.41	94.41	94.41	94.41	1,980
2021-09-08	94.41	94.41	94.41	94.41	37,347
2021-09-07	94.41	94.41	94.41	94.41	274
2021-09-06	95.00	95.00	95.00	95.00	0
2021-09-03	95.62	95.62	95.62	95.62	69
2021-09-02	95.62	95.62	95.62	95.62	645
2021-09-01	95.62	95.62	95.62	95.62	0
2021-08-31	96.51	96.51	96.51	96.51	7
2021-08-30	94.64	94.64	94.64	94.64	0
2021-08-27	94.64	94.64	94.64	94.64	567
2021-08-26	94.64	94.64	94.64	94.64	0
2021-08-25	94.64	94.64	94.64	94.64	59
2021-08-24	94.64	94.64	94.64	94.64	72
2021-08-23	93.24	93.24	93.24	93.24	177
2021-08-20	93.24	93.24	93.24	93.24	732
2021-08-19	93.44	93.44	93.44	93.44	109
2021-08-18	94.76	94.76	94.76	94.76	493
2021-08-17	94.76	94.76	94.76	94.76	1,039
2021-08-16	97.78	97.78	97.78	97.78	338
2021-08-13	97.78	97.78	97.78	97.78	60
2021-08-12	97.78	97.78	97.78	97.78	23
2021-08-11	96.12	96.12	96.12	96.12	657
2021-08-10	95.10	95.10	95.10	95.10	124
2021-08-09	95.26	95.26	95.26	95.26	329
2021-08-06	95.33	95.33	95.33	95.33	438
2021-08-05	95.62	95.62	95.62	95.62	382
2021-08-04	96.96	96.96	96.96	96.96	240
2021-08-03	96.83	96.83	96.83	96.83	106,002
2021-08-02	96.39	96.39	96.39	96.39	244
2021-07-30	96.10	96.10	96.10	96.10	818
2021-07-29	95.30	95.30	95.30	95.30	367
2021-07-28	92.83	92.83	92.83	92.83	36
2021-07-27	91.33	91.33	91.33	91.33	1,391
2021-07-26	93.50	93.50	93.50	93.50	527
2021-07-23	93.28	93.28	93.28	93.28	855
2021-07-22	89.28	89.28	89.28	89.28	2,889
2021-07-21	89.28	89.28	89.28	89.28	9
2021-07-20	85.47	85.47	85.47	85.47	5,601
2021-07-19	85.47	85.47	85.47	85.47	454
2021-07-16	86.87	86.87	86.87	86.87	0
2021-07-15	86.87	86.87	86.87	86.87	6,996
2021-07-14	86.87	86.87	86.87	86.87	180
2021-07-13	87.52	87.52	87.52	87.52	1,134
2021-07-12	89.36	89.36	89.36	89.36	972
2021-07-09	89.36	89.36	89.36	89.36	1,595
2021-07-08	88.87	88.87	88.87	88.87	2,302
2021-07-07	92.52	92.52	92.52	92.52	220
2021-07-06	90.69	90.69	90.69	90.69	291
2021-07-05	90.69	90.69	90.69	90.69	0
2021-07-02	90.69	90.69	90.69	90.69	1,622
2021-07-01	90.69	90.69	90.69	90.69	579
2021-06-30	90.69	90.69	90.69	90.69	1,222
2021-06-29	90.69	90.69	90.69	90.69	435
2021-06-28	89.45	89.45	89.45	89.45	52
2021-06-25	89.34	89.34	89.34	89.34	1,640
2021-06-24	89.42	89.42	89.42	89.42	155
2021-06-23	89.55	89.55	89.55	89.55	748
2021-06-22	90.08	90.08	90.08	90.08	38
2021-06-21	89.94	89.94	89.94	89.94	266
2021-06-18	87.99	87.99	87.99	87.99	493
2021-06-17	88.02	88.02	88.02	88.02	436
2021-06-16	88.02	88.02	88.02	88.02	204
2021-06-15	87.91	87.91	87.91	87.91	25
2021-06-14	87.82	87.82	87.82	87.82	473
2021-06-11	90.88	90.88	90.88	90.88	1,229
2021-06-10	90.88	90.88	90.88	90.88	7,423
2021-06-09	90.88	90.88	90.88	90.88	1,073
2021-06-08	93.27	93.27	93.27	93.27	568
2021-06-07	91.42	91.42	91.42	91.42	75
2021-06-04	90.82	90.82	90.82	90.82	153
2021-06-03	91.88	91.88	91.88	91.88	111
2021-06-02	94.07	94.07	94.07	94.07	701
2021-06-01	94.32	94.32	94.32	94.32	714
2021-05-28	96.06	96.06	96.06	96.06	606
2021-05-27	94.33	94.33	94.33	94.33	301
2021-05-26	94.41	94.41	94.41	94.41	291
2021-05-25	93.74	93.74	93.74	93.74	453
2021-05-24	91.60	91.60	91.60	91.60	12,198
2021-05-21	90.95	90.95	90.95	90.95	257
2021-05-20	91.05	91.05	91.05	91.05	1,310
2021-05-19	90.23	90.23	90.23	90.23	710
2021-05-18	94.03	94.03	94.03	94.03	96
2021-05-17	95.30	95.30	95.30	95.30	811
2021-05-14	94.14	94.14	94.14	94.14	76
2021-05-13	95.19	95.19	95.19	95.19	258
2021-05-12	95.94	95.94	95.94	95.94	1,171
2021-05-11	99.46	99.46	99.46	99.46	1,239
2021-05-10	105.29	105.29	105.29	105.29	700
2021-05-07	101.59	101.59	101.59	101.59	49,775
2021-05-06	101.83	101.83	101.83	101.83	15
2021-05-05	101.38	101.38	101.38	101.38	470
2021-05-04	101.39	101.39	101.39	101.39	203
2021-04-30	100.00	100.00	100.00	100.00	219
2021-04-29	100.31	100.31	100.31	100.31	340
2021-04-28	100.01	100.01	100.01	100.01	199,726
2021-04-27	101.97	101.97	101.97	101.97	208
2021-04-26	100.33	100.33	100.33	100.33	837
2021-04-23	94.06	94.06	94.06	94.06	1,633
2021-04-22	94.06	94.06	94.06	94.06	469
2021-04-21	92.84	92.84	92.84	92.84	135
2021-04-20	93.11	93.11	93.11	93.11	795
2021-04-19	94.76	94.76	94.76	94.76	14,134
2021-04-16	93.28	93.28	93.28	93.28	23
2021-04-15	92.61	92.61	92.61	92.61	27
2021-04-14	92.61	92.61	92.61	92.61	1,761
2021-04-13	92.34	92.34	92.34	92.34	272
2021-04-12	93.36	93.36	93.36	93.36	228
2021-04-09	92.41	92.41	92.41	92.41	136
2021-04-08	92.27	92.27	92.27	92.27	487
2021-04-07	92.45	92.45	92.45	92.45	831
2021-04-06	93.66	93.66	93.66	93.66	475
2021-04-01	89.96	89.96	89.96	89.96	444
2021-03-31	88.72	88.72	88.72	88.72	1,587
2021-03-30	88.67	88.67	88.67	88.67	1,093
2021-03-29	88.91	88.91	88.91	88.91	1,642
2021-03-26	88.36	88.36	88.36	88.36	1,175
2021-03-25	82.09	82.09	82.09	82.09	730
2021-03-24	84.70	84.70	84.70	84.70	99
2021-03-23	85.72	85.72	85.72	85.72	94,811
2021-03-22	83.14	83.14	83.14	83.14	302
2021-03-19	83.08	83.08	83.08	83.08	340
2021-03-18	85.32	85.32	85.32	85.32	262
2021-03-17	82.42	82.42	82.42	82.42	656
2021-03-16	84.83	84.83	84.83	84.83	445
2021-03-15	81.28	81.28	81.28	81.28	30
2021-03-12	80.73	80.73	80.73	80.73	611
2021-03-11	82.87	82.87	82.87	82.87	763
2021-03-10	81.31	81.31	81.31	81.31	541
2021-03-09	80.00	80.00	80.00	80.00	1,289
2021-03-08	80.17	80.17	80.17	80.17	2,083
2021-03-05	75.62	75.62	75.62	75.62	722
2021-03-04	76.50	76.50	76.50	76.50	483
2021-03-03	77.62	77.62	77.62	77.62	294
2021-03-02	77.81	77.81	77.81	77.81	516
2021-03-01	78.79	78.79	78.79	78.79	740
2021-02-26	76.48	76.48	76.48	76.48	505
2021-02-25	77.06	77.06	77.06	77.06	2,246
2021-02-24	78.64	78.64	78.64	78.64	645
2021-02-23	77.21	77.21	77.21	77.21	685
2021-02-22	78.49	78.49	78.49	78.49	62
2021-02-19	78.25	78.25	78.25	78.25	6,500
2021-02-18	77.72	77.72	77.72	77.72	389
2021-02-17	77.97	77.97	77.97	77.97	985
2021-02-16	79.76	79.76	79.76	79.76	487
2021-02-15	83.56	83.56	83.56	83.56	0
2021-02-12	83.56	83.56	83.56	83.56	37
2021-02-11	83.11	83.11	83.11	83.11	1,436
2021-02-10	81.25	81.25	81.25	81.25	36
2021-02-09	82.84	82.84	82.84	82.84	310
2021-02-08	81.82	81.82	81.82	81.82	540
2021-02-05	78.44	78.44	78.44	78.44	1,281
2021-02-04	75.90	75.90	75.90	75.90	184
2021-02-03	77.69	77.69	77.69	77.69	45
2021-02-02	77.69	77.69	77.69	77.69	142
2021-02-01	77.59	77.59	77.59	77.59	83
2021-01-29	76.05	76.05	76.05	76.05	4,222
2021-01-28	74.62	74.62	74.62	74.62	422
2021-01-27	76.76	76.76	76.76	76.76	278
2021-01-26	79.06	79.06	79.06	79.06	400
2021-01-25	79.30	79.30	79.30	79.30	238
2021-01-22	76.30	76.30	76.30	76.30	299
2021-01-21	76.51	76.51	76.51	76.51	497
2021-01-20	74.95	74.95	74.95	74.95	1,780
2021-01-19	70.39	70.39	70.39	70.39	287
2021-01-18	69.57	69.57	69.57	69.57	0
2021-01-15	69.57	69.57	69.57	69.57	697
2021-01-14	69.84	69.84	69.84	69.84	2,413
2021-01-13	69.84	69.84	69.84	69.84	136
2021-01-12	67.01	67.01	67.01	67.01	237
2021-01-11	67.85	67.85	67.85	67.85	297
2021-01-08	67.24	67.24	67.24	67.24	3,717
2021-01-07	67.24	67.24	67.24	67.24	500
2021-01-06	66.01	66.01	66.01	66.01	2,207
2021-01-05	66.95	66.95	66.95	66.95	207
2021-01-04	70.50	70.50	70.50	70.50	0
2020-12-31	70.50	70.50	70.50	70.50	0
2020-12-30	70.50	70.50	70.50	70.50	199
2020-12-29	69.97	69.97	69.97	69.97	316
2020-12-24	70.54	70.54	70.54	70.54	0
2020-12-23	70.54	70.54	70.54	70.54	173
2020-12-22	72.90	72.90	72.90	72.90	252
2020-12-21	72.08	72.08	72.08	72.08	96
2020-12-18	73.44	73.44	73.44	73.44	0
2020-12-17	73.44	73.44	73.44	73.44	588
2020-12-16	70.95	70.95	70.95	70.95	0
2020-12-15	70.58	70.58	70.58	70.58	1,826
2020-12-14	71.38	71.38	71.38	71.38	119
2020-12-11	70.19	70.19	70.19	70.19	574
2020-12-10	70.28	70.28	70.28	70.28	320
2020-12-09	70.92	70.92	70.92	70.92	352
2020-12-08	73.39	73.39	73.39	73.39	0
2020-12-07	73.39	73.39	73.39	73.39	2,083
2020-12-04	71.79	71.79	71.79	71.79	72
2020-12-03	70.52	70.52	70.52	70.52	305
2020-12-02	72.48	72.48	72.48	72.48	113
2020-12-01	73.69	73.69	73.69	73.69	50
2020-11-30	75.78	75.78	75.78	75.78	47
2020-11-27	76.00	76.00	76.00	76.00	190
2020-11-26	75.39	75.39	75.39	75.39	0
2020-11-25	75.39	75.39	75.39	75.39	334
2020-11-24	75.48	75.48	75.48	75.48	1,704
2020-11-23	75.48	75.48	75.48	75.48	136
2020-11-20	74.53	74.53	74.53	74.53	1,587
2020-11-19	74.77	74.77	74.77	74.77	117
2020-11-18	74.22	74.22	74.22	74.22	43
2020-11-17	73.62	73.62	73.62	73.62	139
2020-11-16	72.88	72.88	72.88	72.88	145
2020-11-13	71.89	71.89	71.89	71.89	795
2020-11-12	72.77	72.77	72.77	72.77	51
2020-11-11	72.22	72.22	72.22	72.22	245
2020-11-10	67.46	67.46	67.46	67.46	672
2020-11-09	68.63	68.63	68.63	68.63	4,300
2020-11-06	72.88	72.88	72.88	72.88	40
2020-11-05	74.56	74.56	74.56	74.56	276
2020-11-04	69.15	69.15	69.15	69.15	0
2020-11-03	69.15	69.15	69.15	69.15	7
2020-11-02	68.83	68.83	68.83	68.83	466
2020-10-30	69.56	69.56	69.56	69.56	0
2020-10-29	69.56	69.56	69.56	69.56	469
2020-10-28	70.06	70.06	70.06	70.06	275
2020-10-27	72.15	72.15	72.15	72.15	0
2020-10-26	72.15	72.15	72.15	72.15	12,568
2020-10-23	72.39	72.39	72.39	72.39	32
2020-10-22	71.45	71.45	71.45	71.45	346
2020-10-21	73.08	73.08	73.08	73.08	480
2020-10-20	76.42	76.42	76.42	76.42	135
2020-10-19	78.43	78.43	78.43	78.43	0
2020-10-16	78.43	78.43	78.43	78.43	332
2020-10-15	78.46	78.46	78.46	78.46	145
2020-10-14	77.71	77.71	77.71	77.71	38
2020-10-13	76.82	76.82	76.82	76.82	337
2020-10-12	78.60	78.60	78.60	78.60	385
2020-10-09	78.19	78.19	78.19	78.19	20
2020-10-08	77.60	77.60	77.60	77.60	127
2020-10-07	76.21	76.21	76.21	76.21	33
2020-10-06	75.70	75.70	75.70	75.70	0
2020-10-05	75.05	75.05	75.05	75.05	116
2020-10-02	77.52	77.52	77.52	77.52	0
2020-10-01	76.94	76.94	76.94	76.94	167
2020-09-30	75.76	75.76	75.76	75.76	520
2020-09-29	74.50	74.50	74.50	74.50	68
2020-09-28	73.03	73.03	73.03	73.03	555
2020-09-25	71.74	71.74	71.74	71.74	59
2020-09-24	70.97	70.97	70.97	70.97	276
2020-09-23	75.57	75.57	75.57	75.57	0
2020-09-22	74.28	74.28	74.28	74.28	221
2020-09-21	71.38	71.38	71.38	71.38	78
2020-09-18	73.46	73.46	73.46	73.46	45
2020-09-17	73.41	73.41	73.41	73.41	1,759
2020-09-16	73.28	73.28	73.28	73.28	52
2020-09-15	72.62	72.62	72.62	72.62	26
2020-09-14	69.33	69.33	69.33	69.33	0
2020-09-11	69.33	69.33	69.33	69.33	0
2020-04-03	32.89	32.89	32.89	32.89	0
2020-04-02	32.89	32.89	32.89	32.89	1,000
2020-04-01	38.18	38.18	38.18	38.18	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

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	294,960,497
Supply@me Cap (SYME)	0.024	289,817,302