Equity Resident Share History

Equity Resident Share Price history. The following table shows end-of-day data 0IIB historical share prices for Equity Resident, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	66.11	66.11	66.11	66.11	19
2024-05-02	64.10	64.10	64.10	64.10	1,521
2024-05-01	65.49	65.49	65.49	65.49	941
2024-04-30	65.49	65.49	65.49	65.49	167
2024-04-29	65.01	65.01	65.01	65.01	505
2024-04-26	65.43	65.43	65.43	65.43	2,894
2024-04-25	63.87	63.87	63.87	63.87	804
2024-04-24	63.87	63.87	63.87	63.87	732
2024-04-23	63.19	63.19	63.19	63.19	813
2024-04-22	63.10	63.10	63.10	63.10	30,446
2024-04-19	61.00	61.00	61.00	61.00	488
2024-04-18	60.74	60.74	60.74	60.74	521
2024-04-17	60.10	60.10	60.10	60.10	483
2024-04-16	59.31	59.31	59.31	59.31	366
2024-04-15	62.20	62.20	62.20	62.20	1,303
2024-04-12	62.20	62.20	62.20	62.20	969
2024-04-11	62.20	62.20	62.20	62.20	224
2024-04-10	63.35	63.35	63.35	63.35	201
2024-04-09	61.81	61.81	61.81	61.81	31,242
2024-04-08	61.81	61.81	61.81	61.81	1,791
2024-04-05	61.81	61.81	61.81	61.81	1,020
2024-04-04	61.81	61.81	61.81	61.81	2,655
2024-04-03	60.28	60.28	60.28	60.28	335
2024-04-02	62.58	62.58	62.58	62.58	728
2024-04-01	62.58	62.58	62.58	62.58	0
2024-03-29	62.58	62.58	62.58	62.58	0
2024-03-28	62.58	62.58	62.58	62.58	259
2024-03-27	62.58	62.58	62.58	62.58	1,576
2024-03-26	61.33	61.33	61.33	61.33	997
2024-03-25	61.33	61.33	61.33	61.33	58
2024-03-22	63.65	63.65	63.65	63.65	529
2024-03-21	63.65	63.65	63.65	63.65	3,838
2024-03-20	63.34	63.34	63.34	63.34	51
2024-03-19	63.34	63.34	63.34	63.34	14
2024-03-18	63.34	63.34	63.34	63.34	1,141
2024-03-15	62.15	62.15	62.15	62.15	1,073
2024-03-14	62.15	62.15	62.15	62.15	925
2024-03-13	62.15	62.15	62.15	62.15	67
2024-03-12	62.15	62.15	62.15	62.15	131
2024-03-11	62.15	62.15	62.15	62.15	4,600
2024-03-08	62.15	62.15	62.15	62.15	696
2024-03-07	62.15	62.15	62.15	62.15	743
2024-03-06	59.92	59.92	59.92	59.92	426
2024-03-05	59.92	59.92	59.92	59.92	175
2024-03-04	59.92	59.92	59.92	59.92	1,475
2024-03-01	59.92	59.92	59.92	59.92	925
2024-02-29	59.78	59.78	59.78	59.78	2,847
2024-02-28	59.90	59.90	59.90	59.90	348
2024-02-27	60.23	60.23	60.23	60.23	21
2024-02-26	60.23	60.23	60.23	60.23	103
2024-02-23	60.23	60.23	60.23	60.23	142
2024-02-22	59.48	59.48	59.48	59.48	644
2024-02-21	59.48	59.48	59.48	59.48	1,689
2024-02-20	59.48	59.48	59.48	59.48	396
2024-02-19	59.48	59.48	59.48	59.48	0
2024-02-16	59.48	59.48	59.48	59.48	1,297
2024-02-15	59.48	59.48	59.48	59.48	156
2024-02-14	59.14	59.14	59.14	59.14	553
2024-02-13	59.14	59.14	59.14	59.14	3,268
2024-02-12	59.14	59.14	59.14	59.14	516
2024-02-09	59.11	59.11	59.11	59.11	31
2024-02-08	58.58	58.58	58.58	58.58	670
2024-02-07	58.29	58.29	58.29	58.29	1,071
2024-02-06	59.05	59.05	59.05	59.05	1,800
2024-02-05	59.05	59.05	59.05	59.05	1,137
2024-02-02	58.59	58.59	58.59	58.59	581
2024-02-01	58.59	58.59	58.59	58.59	830
2024-01-31	58.59	58.59	58.59	58.59	840
2024-01-30	58.59	58.59	58.59	58.59	388
2024-01-29	58.59	58.59	58.59	58.59	100
2024-01-26	58.59	58.59	58.59	58.59	404
2024-01-25	58.59	58.59	58.59	58.59	37
2024-01-24	58.59	58.59	58.59	58.59	697
2024-01-23	59.88	59.88	59.88	59.88	878
2024-01-22	60.33	60.33	60.33	60.33	546
2024-01-19	60.33	60.33	60.33	60.33	448
2024-01-18	60.33	60.33	60.33	60.33	72
2024-01-17	60.33	60.33	60.33	60.33	43
2024-01-16	62.00	62.00	62.00	62.00	218,630
2024-01-15	62.00	62.00	62.00	62.00	0
2024-01-12	62.00	62.00	62.00	62.00	136
2024-01-11	62.00	62.00	62.00	62.00	769
2024-01-10	62.00	62.00	62.00	62.00	46
2024-01-09	62.00	62.00	62.00	62.00	412
2024-01-08	62.00	62.00	62.00	62.00	1,275
2024-01-05	62.00	62.00	62.00	62.00	26
2024-01-04	62.00	62.00	62.00	62.00	97
2024-01-03	62.00	62.00	62.00	62.00	378
2024-01-02	62.00	62.00	62.00	62.00	8
2024-01-01	57.89	57.89	57.89	57.89	0
2023-12-29	57.89	57.89	57.89	57.89	3
2023-12-28	57.89	57.89	57.89	57.89	771
2023-12-27	57.89	57.89	57.89	57.89	618
2023-12-26	57.89	57.89	57.89	57.89	0
2023-12-25	57.89	57.89	57.89	57.89	0
2023-12-22	57.89	57.89	57.89	57.89	142
2023-12-21	57.89	57.89	57.89	57.89	228
2023-12-20	57.89	57.89	57.89	57.89	56
2023-12-19	57.89	57.89	57.89	57.89	582
2023-12-18	57.89	57.89	57.89	57.89	448
2023-12-15	57.89	57.89	57.89	57.89	780
2023-12-14	57.89	57.89	57.89	57.89	173
2023-12-13	57.89	57.89	57.89	57.89	105
2023-12-12	57.89	57.89	57.89	57.89	16
2023-12-11	56.84	56.84	56.84	56.84	56
2023-12-08	56.84	56.84	56.84	56.84	405
2023-12-07	56.84	56.84	56.84	56.84	677
2023-12-06	56.84	56.84	56.84	56.84	127
2023-12-05	56.84	56.84	56.84	56.84	579
2023-12-04	56.84	56.84	56.84	56.84	663
2023-12-01	56.84	56.84	56.84	56.84	430
2023-11-30	56.84	56.84	56.84	56.84	254
2023-11-29	55.86	55.86	55.86	55.86	608
2023-11-28	55.86	55.86	55.86	55.86	7
2023-11-27	54.96	54.96	54.96	54.96	223
2023-11-24	54.96	54.96	54.96	54.96	1,288
2023-11-23	54.96	54.96	54.96	54.96	0
2023-11-22	54.96	54.96	54.96	54.96	360
2023-11-21	54.96	54.96	54.96	54.96	1,116
2023-11-20	54.96	54.96	54.96	54.96	478
2023-11-17	54.96	54.96	54.96	54.96	189
2023-11-16	54.42	54.42	54.42	54.42	500
2023-11-15	54.42	54.42	54.42	54.42	157
2023-11-14	54.42	54.42	54.42	54.42	184
2023-11-13	54.42	54.42	54.42	54.42	223
2023-11-10	54.42	54.42	54.42	54.42	1,043
2023-11-09	54.42	54.42	54.42	54.42	214
2023-11-08	54.42	54.42	54.42	54.42	295
2023-11-07	54.42	54.42	54.42	54.42	555
2023-11-06	54.42	54.42	54.42	54.42	44,638
2023-11-03	54.42	54.42	54.42	54.42	865
2023-11-02	54.42	54.42	54.42	54.42	267
2023-11-01	54.42	54.42	54.42	54.42	753
2023-10-31	54.42	54.42	54.42	54.42	413
2023-10-30	60.29	60.29	60.29	60.29	46
2023-10-27	60.29	60.29	60.29	60.29	32
2023-10-26	60.29	60.29	60.29	60.29	102
2023-10-25	60.29	60.29	60.29	60.29	693
2023-10-24	60.29	60.29	60.29	60.29	615
2023-10-23	60.29	60.29	60.29	60.29	1,061
2023-10-20	60.29	60.29	60.29	60.29	422
2023-10-19	60.29	60.29	60.29	60.29	97
2023-10-18	60.29	60.29	60.29	60.29	68
2023-10-17	60.29	60.29	60.29	60.29	117
2023-10-16	60.29	60.29	60.29	60.29	38
2023-10-13	60.29	60.29	60.29	60.29	833
2023-10-12	58.77	58.77	58.77	58.77	2
2023-10-11	58.77	58.77	58.77	58.77	3,314
2023-10-10	58.77	58.77	58.77	58.77	6,064
2023-10-09	58.77	58.77	58.77	58.77	3,217
2023-10-06	58.77	58.77	58.77	58.77	86
2023-10-05	58.77	58.77	58.77	58.77	295
2023-10-04	58.77	58.77	58.77	58.77	550
2023-10-03	58.77	58.77	58.77	58.77	1,106
2023-10-02	58.77	58.77	58.77	58.77	18
2023-09-29	58.77	58.77	58.77	58.77	861
2023-09-28	58.63	58.63	58.63	58.63	302
2023-09-27	58.63	58.63	58.63	58.63	5,142
2023-09-26	61.46	61.46	61.46	61.46	90
2023-09-25	61.46	61.46	61.46	61.46	126
2023-09-22	61.46	61.46	61.46	61.46	75
2023-09-21	62.29	62.29	62.29	62.29	7
2023-09-20	63.22	63.22	63.22	63.22	63
2023-09-19	63.22	63.22	63.22	63.22	260
2023-09-18	63.22	63.22	63.22	63.22	77
2023-09-15	63.22	63.22	63.22	63.22	86
2023-09-14	63.23	63.23	63.23	63.23	0
2023-09-13	63.23	63.23	63.23	63.23	1,080
2023-09-12	63.23	63.23	63.23	63.23	651
2023-09-11	63.23	63.23	63.23	63.23	391
2023-09-08	63.23	63.23	63.23	63.23	460
2023-09-07	63.23	63.23	63.23	63.23	199
2023-09-06	64.83	64.83	64.83	64.83	6
2023-09-05	64.83	64.83	64.83	64.83	89
2023-09-04	64.83	64.83	64.83	64.83	0
2023-09-01	64.83	64.83	64.83	64.83	180
2023-08-31	63.33	63.33	63.33	63.33	608
2023-08-30	63.33	63.33	63.33	63.33	650
2023-08-29	63.33	63.33	63.33	63.33	108
2023-08-28	63.33	63.33	63.33	63.33	0
2023-08-25	63.33	63.33	63.33	63.33	40
2023-08-24	63.33	63.33	63.33	63.33	1,073
2023-08-23	63.33	63.33	63.33	63.33	1,193
2023-08-22	63.33	63.33	63.33	63.33	105
2023-08-21	63.85	63.85	63.85	63.85	77,196
2023-08-18	65.57	65.57	65.57	65.57	451
2023-08-17	65.57	65.57	65.57	65.57	204
2023-08-16	65.57	65.57	65.57	65.57	1,021
2023-08-15	65.57	65.57	65.57	65.57	59
2023-08-14	65.57	65.57	65.57	65.57	42
2023-08-11	65.57	65.57	65.57	65.57	0
2023-08-10	65.57	65.57	65.57	65.57	1,157
2023-08-09	65.57	65.57	65.57	65.57	77,152
2023-08-08	66.09	66.09	66.09	66.09	26
2023-08-07	66.09	66.09	66.09	66.09	20
2023-08-04	66.09	66.09	66.09	66.09	15
2023-08-03	66.09	66.09	66.09	66.09	297
2023-08-02	66.09	66.09	66.09	66.09	4
2023-08-01	66.09	66.09	66.09	66.09	70
2023-07-31	65.27	65.27	65.27	65.27	99
2023-07-28	65.27	65.27	65.27	65.27	378
2023-07-27	67.45	67.45	67.45	67.45	529
2023-07-26	67.45	67.45	67.45	67.45	35
2023-07-25	66.52	66.52	66.52	66.52	510
2023-07-24	66.52	66.52	66.52	66.52	0
2023-07-21	66.52	66.52	66.52	66.52	25
2023-07-20	66.52	66.52	66.52	66.52	1,061
2023-07-19	66.52	66.52	66.52	66.52	900
2023-07-18	66.52	66.52	66.52	66.52	163
2023-07-17	66.52	66.52	66.52	66.52	188
2023-07-14	66.52	66.52	66.52	66.52	20
2023-07-13	66.52	66.52	66.52	66.52	234
2023-07-12	66.52	66.52	66.52	66.52	612
2023-07-11	66.52	66.52	66.52	66.52	600
2023-07-10	66.52	66.52	66.52	66.52	50
2023-07-07	66.52	66.52	66.52	66.52	3,041
2023-07-06	66.52	66.52	66.52	66.52	919
2023-07-05	66.52	66.52	66.52	66.52	61
2023-07-04	66.52	66.52	66.52	66.52	0
2023-07-03	66.52	66.52	66.52	66.52	583
2023-06-30	66.52	66.52	66.52	66.52	477
2023-06-29	66.52	66.52	66.52	66.52	740
2023-06-28	66.52	66.52	66.52	66.52	106
2023-06-27	66.52	66.52	66.52	66.52	680
2023-06-26	66.52	66.52	66.52	66.52	333
2023-06-23	66.52	66.52	66.52	66.52	4
2023-06-22	66.52	66.52	66.52	66.52	604
2023-06-21	66.52	66.52	66.52	66.52	687
2023-06-20	66.52	66.52	66.52	66.52	450
2023-06-19	66.52	66.52	66.52	66.52	33
2023-06-16	61.57	61.57	61.57	61.57	70
2023-06-15	61.57	61.57	61.57	61.57	663
2023-06-14	61.57	61.57	61.57	61.57	287
2023-06-13	61.57	61.57	61.57	61.57	79
2023-06-12	61.57	61.57	61.57	61.57	400
2023-06-09	61.57	61.57	61.57	61.57	453
2023-06-08	61.57	61.57	61.57	61.57	274
2023-06-07	61.57	61.57	61.57	61.57	118
2023-06-06	61.57	61.57	61.57	61.57	403
2023-06-05	61.57	61.57	61.57	61.57	138
2023-06-02	61.57	61.57	61.57	61.57	859
2023-06-01	61.57	61.57	61.57	61.57	141
2023-05-31	61.57	61.57	61.57	61.57	462
2023-05-30	61.57	61.57	61.57	61.57	385
2023-05-29	61.57	61.57	61.57	61.57	0
2023-05-26	61.57	61.57	61.57	61.57	309
2023-05-25	61.57	61.57	61.57	61.57	81
2023-05-24	61.57	61.57	61.57	61.57	650
2023-05-23	61.57	61.57	61.57	61.57	127
2023-05-22	61.57	61.57	61.57	61.57	162
2023-05-19	61.57	61.57	61.57	61.57	763
2023-05-18	61.57	61.57	61.57	61.57	40
2023-05-17	62.91	62.91	62.91	62.91	364
2023-05-16	62.91	62.91	62.91	62.91	54
2023-05-15	62.91	62.91	62.91	62.91	284
2023-05-12	62.91	62.91	62.91	62.91	16,452
2023-05-11	62.91	62.91	62.91	62.91	72
2023-05-10	62.91	62.91	62.91	62.91	220
2023-05-09	62.91	62.91	62.91	62.91	10
2023-05-08	62.16	62.16	62.16	62.16	0
2023-05-05	62.16	62.16	62.16	62.16	421
2023-05-04	62.16	62.16	62.16	62.16	280
2023-05-03	62.46	62.46	62.46	62.46	10,586
2023-05-02	60.00	60.00	60.00	60.00	250
2023-05-01	60.00	60.00	60.00	60.00	0
2023-04-28	60.00	60.00	60.00	60.00	962
2023-04-27	60.00	60.00	60.00	60.00	826
2023-04-26	60.00	60.00	60.00	60.00	1,189
2023-04-25	60.00	60.00	60.00	60.00	45
2023-04-24	60.00	60.00	60.00	60.00	7,271
2023-04-21	60.00	60.00	60.00	60.00	4,515
2023-04-20	60.00	60.00	60.00	60.00	1,024
2023-04-19	60.00	60.00	60.00	60.00	789
2023-04-18	60.00	60.00	60.00	60.00	314
2023-04-17	60.00	60.00	60.00	60.00	5,322
2023-04-14	60.00	60.00	60.00	60.00	247
2023-04-13	60.00	60.00	60.00	60.00	2,599
2023-04-12	60.00	60.00	60.00	60.00	2,105
2023-04-11	60.00	60.00	60.00	60.00	12,191
2023-04-10	59.49	59.49	59.49	59.49	0
2023-04-07	59.49	59.49	59.49	59.49	0
2023-04-06	59.49	59.49	59.49	59.49	306
2023-04-05	59.13	59.13	59.13	59.13	277
2023-04-04	59.13	59.13	59.13	59.13	1,115
2023-04-03	59.13	59.13	59.13	59.13	847
2023-03-31	59.13	59.13	59.13	59.13	695
2023-03-30	55.99	55.99	55.99	55.99	25
2023-03-29	55.99	55.99	55.99	55.99	79
2023-03-28	55.99	55.99	55.99	55.99	898
2023-03-27	55.99	55.99	55.99	55.99	1
2023-03-24	55.96	55.96	55.96	55.96	250
2023-03-23	55.96	55.96	55.96	55.96	5,585
2023-03-22	56.79	56.79	56.79	56.79	529
2023-03-21	57.58	57.58	57.58	57.58	806
2023-03-20	57.58	57.58	57.58	57.58	1,370
2023-03-17	58.90	58.90	58.90	58.90	9,301
2023-03-16	59.97	59.97	59.97	59.97	56
2023-03-15	59.92	59.92	59.92	59.92	100
2023-03-14	61.62	61.62	61.62	61.62	0
2023-03-13	61.62	61.62	61.62	61.62	221
2023-03-10	61.62	61.62	61.62	61.62	685
2023-03-09	61.62	61.62	61.62	61.62	472
2023-03-08	62.70	62.70	62.70	62.70	50
2023-03-07	62.70	62.70	62.70	62.70	103,172
2023-03-06	60.98	60.98	60.98	60.98	366
2023-03-03	60.98	60.98	60.98	60.98	202
2023-03-02	60.98	60.98	60.98	60.98	146
2023-03-01	64.04	64.04	64.04	64.04	1,167
2023-02-28	64.04	64.04	64.04	64.04	643
2023-02-27	64.04	64.04	64.04	64.04	175
2023-02-24	64.04	64.04	64.04	64.04	302
2023-02-23	65.99	65.99	65.99	65.99	436
2023-02-22	65.99	65.99	65.99	65.99	180
2023-02-21	65.99	65.99	65.99	65.99	190
2023-02-20	65.99	65.99	65.99	65.99	0
2023-02-17	65.99	65.99	65.99	65.99	50
2023-02-16	64.93	64.93	64.93	64.93	410
2023-02-15	64.93	64.93	64.93	64.93	95
2023-02-14	64.93	64.93	64.93	64.93	50
2023-02-13	64.93	64.93	64.93	64.93	350
2023-02-10	64.93	64.93	64.93	64.93	119
2023-02-09	64.93	64.93	64.93	64.93	562
2023-02-08	64.73	64.73	64.73	64.73	0
2023-02-07	64.73	64.73	64.73	64.73	340
2023-02-06	64.73	64.73	64.73	64.73	150
2023-02-03	66.35	66.35	66.35	66.35	150
2023-02-02	64.00	64.00	64.00	64.00	250
2023-02-01	63.12	63.12	63.12	63.12	903
2023-01-31	62.58	62.58	62.58	62.58	382
2023-01-30	62.90	62.90	62.90	62.90	103,100
2023-01-27	62.10	62.10	62.10	62.10	35
2023-01-26	61.33	61.33	61.33	61.33	4
2023-01-25	61.33	61.33	61.33	61.33	16
2023-01-24	61.33	61.33	61.33	61.33	2,283
2023-01-23	61.33	61.33	61.33	61.33	0
2023-01-20	60.73	60.73	60.73	60.73	1,065
2023-01-19	60.73	60.73	60.73	60.73	0
2023-01-18	61.37	61.37	61.37	61.37	2,052
2023-01-17	61.41	61.41	61.41	61.41	4,210
2023-01-16	60.03	60.03	60.03	60.03	0
2023-01-13	60.03	60.03	60.03	60.03	154
2023-01-12	60.03	60.03	60.03	60.03	135
2023-01-11	60.03	60.03	60.03	60.03	43
2023-01-10	60.03	60.03	60.03	60.03	0
2023-01-09	60.03	60.03	60.03	60.03	77
2023-01-06	60.03	60.03	60.03	60.03	0
2023-01-05	60.03	60.03	60.03	60.03	183
2023-01-04	60.83	60.83	60.83	60.83	817
2023-01-03	60.83	60.83	60.83	60.83	36
2023-01-02	60.83	60.83	60.83	60.83	0
2022-12-30	60.83	60.83	60.83	60.83	7
2022-12-29	60.83	60.83	60.83	60.83	0
2022-12-28	60.83	60.83	60.83	60.83	0
2022-12-27	60.83	60.83	60.83	60.83	0
2022-12-26	60.83	60.83	60.83	60.83	0
2022-12-23	60.83	60.83	60.83	60.83	0
2022-12-22	60.83	60.83	60.83	60.83	1,992
2022-12-21	60.83	60.83	60.83	60.83	0
2022-12-20	60.83	60.83	60.83	60.83	0
2022-12-19	60.83	60.83	60.83	60.83	1,546
2022-12-16	63.31	63.31	63.31	63.31	0
2022-12-15	63.31	63.31	63.31	63.31	6,839
2022-12-14	64.16	64.16	64.16	64.16	0
2022-12-13	63.54	63.54	63.54	63.54	4
2022-12-12	62.73	62.73	62.73	62.73	158
2022-12-09	64.39	64.39	64.39	64.39	476
2022-12-08	64.39	64.39	64.39	64.39	0
2022-12-07	64.39	64.39	64.39	64.39	0
2022-12-06	64.39	64.39	64.39	64.39	47
2022-12-05	64.39	64.39	64.39	64.39	0
2022-12-02	64.65	64.65	64.65	64.65	2
2022-12-01	62.34	62.34	62.34	62.34	257
2022-11-30	62.34	62.34	62.34	62.34	461
2022-11-29	62.34	62.34	62.34	62.34	37
2022-11-28	62.34	62.34	62.34	62.34	32
2022-11-25	62.34	62.34	62.34	62.34	4
2022-11-24	62.34	62.34	62.34	62.34	0
2022-11-23	62.34	62.34	62.34	62.34	70
2022-11-22	61.78	61.78	61.78	61.78	7,408
2022-11-21	61.78	61.78	61.78	61.78	7
2022-11-18	61.78	61.78	61.78	61.78	0
2022-11-17	59.68	59.68	59.68	59.68	116
2022-11-16	59.68	59.68	59.68	59.68	0
2022-11-15	59.68	59.68	59.68	59.68	259
2022-11-14	59.68	59.68	59.68	59.68	33
2022-11-11	59.68	59.68	59.68	59.68	506
2022-11-10	59.68	59.68	59.68	59.68	395
2022-11-09	60.19	60.19	60.19	60.19	414
2022-11-08	60.19	60.19	60.19	60.19	522
2022-11-07	61.85	61.85	61.85	61.85	0
2022-11-04	61.85	61.85	61.85	61.85	20
2022-11-03	61.85	61.85	61.85	61.85	6,090
2022-11-02	63.02	63.02	63.02	63.02	0
2022-11-01	63.02	63.02	63.02	63.02	2
2022-10-31	63.36	63.36	63.36	63.36	94
2022-10-28	63.84	63.84	63.84	63.84	76
2022-10-27	63.84	63.84	63.84	63.84	255
2022-10-26	63.61	63.61	63.61	63.61	42
2022-10-25	63.61	63.61	63.61	63.61	0
2022-10-24	63.61	63.61	63.61	63.61	0
2022-10-21	63.61	63.61	63.61	63.61	618
2022-10-20	63.94	63.94	63.94	63.94	0
2022-10-19	63.94	63.94	63.94	63.94	486
2022-10-18	63.94	63.94	63.94	63.94	0
2022-10-17	63.94	63.94	63.94	63.94	0
2022-10-14	63.94	63.94	63.94	63.94	411
2022-10-13	63.05	63.05	63.05	63.05	527
2022-10-12	63.05	63.05	63.05	63.05	8,692
2022-10-11	64.45	64.45	64.45	64.45	10
2022-10-10	64.45	64.45	64.45	64.45	323
2022-10-07	64.45	64.45	64.45	64.45	9,038
2022-10-06	67.82	67.82	67.82	67.82	154
2022-10-05	67.82	67.82	67.82	67.82	396
2022-10-04	67.22	67.22	67.22	67.22	680
2022-10-03	67.22	67.22	67.22	67.22	100
2022-09-30	67.38	67.38	67.38	67.38	151
2022-09-29	67.38	67.38	67.38	67.38	357
2022-09-28	65.66	65.66	65.66	65.66	399
2022-09-27	66.28	66.28	66.28	66.28	10,626
2022-09-26	64.49	64.49	64.49	64.49	858
2022-09-23	68.69	68.69	68.69	68.69	2,000
2022-09-22	68.69	68.69	68.69	68.69	12,193
2022-09-21	69.86	69.86	69.86	69.86	7,196
2022-09-20	70.79	70.79	70.79	70.79	0
2022-09-19	74.21	74.21	74.21	74.21	0
2022-09-16	74.21	74.21	74.21	74.21	0
2022-09-15	74.21	74.21	74.21	74.21	10
2022-09-14	70.05	70.05	70.05	70.05	511
2022-09-13	70.05	70.05	70.05	70.05	250
2022-09-12	70.05	70.05	70.05	70.05	400
2022-09-09	70.05	70.05	70.05	70.05	0
2022-09-08	70.05	70.05	70.05	70.05	0
2022-09-07	70.05	70.05	70.05	70.05	0
2022-09-06	70.05	70.05	70.05	70.05	0
2022-09-05	70.05	70.05	70.05	70.05	0
2022-09-02	70.05	70.05	70.05	70.05	100
2022-09-01	70.05	70.05	70.05	70.05	0
2022-08-31	70.05	70.05	70.05	70.05	0
2022-08-30	70.05	70.05	70.05	70.05	0
2022-08-29	70.05	70.05	70.05	70.05	0
2022-08-26	70.05	70.05	70.05	70.05	0
2022-08-25	70.05	70.05	70.05	70.05	15
2022-08-24	70.05	70.05	70.05	70.05	0
2022-08-23	70.05	70.05	70.05	70.05	0
2022-08-22	70.05	70.05	70.05	70.05	126
2022-08-19	70.05	70.05	70.05	70.05	15
2022-08-18	70.05	70.05	70.05	70.05	100
2022-08-17	70.05	70.05	70.05	70.05	0
2022-08-16	70.05	70.05	70.05	70.05	13
2022-08-15	70.05	70.05	70.05	70.05	0
2022-08-12	70.05	70.05	70.05	70.05	1
2022-08-11	70.05	70.05	70.05	70.05	0
2022-08-10	70.05	70.05	70.05	70.05	0
2022-08-09	70.05	70.05	70.05	70.05	0
2022-08-08	70.05	70.05	70.05	70.05	76
2022-08-05	70.05	70.05	70.05	70.05	1
2022-08-04	70.05	70.05	70.05	70.05	0
2022-08-03	70.05	70.05	70.05	70.05	0
2022-08-02	70.05	70.05	70.05	70.05	1
2022-08-01	70.05	70.05	70.05	70.05	0
2022-07-29	70.05	70.05	70.05	70.05	0
2022-07-28	70.05	70.05	70.05	70.05	214
2022-07-27	70.05	70.05	70.05	70.05	53
2022-07-26	70.05	70.05	70.05	70.05	0
2022-07-25	70.05	70.05	70.05	70.05	0
2022-07-22	70.05	70.05	70.05	70.05	60
2022-07-21	70.05	70.05	70.05	70.05	0
2022-07-20	70.05	70.05	70.05	70.05	0
2022-07-19	70.05	70.05	70.05	70.05	0
2022-07-18	70.05	70.05	70.05	70.05	0
2022-07-15	70.05	70.05	70.05	70.05	0
2022-07-14	70.78	70.78	70.78	70.78	0
2022-07-13	71.53	71.53	71.53	71.53	79
2022-07-12	72.67	72.67	72.67	72.67	0
2022-07-11	72.67	72.67	72.67	72.67	200
2022-07-08	72.67	72.67	72.67	72.67	0
2022-07-07	72.67	72.67	72.67	72.67	295
2022-07-06	72.32	72.32	72.32	72.32	47
2022-07-05	72.32	72.32	72.32	72.32	69
2022-07-04	72.32	72.32	72.32	72.32	0
2022-07-01	72.32	72.32	72.32	72.32	0
2022-06-30	73.62	73.62	73.62	73.62	0
2022-06-29	73.62	73.62	73.62	73.62	0
2022-06-28	73.62	73.62	73.62	73.62	0
2022-06-27	73.62	73.62	73.62	73.62	84
2022-06-24	72.38	72.38	72.38	72.38	96
2022-06-23	71.36	71.36	71.36	71.36	16
2022-06-22	71.63	71.63	71.63	71.63	49
2022-06-21	71.10	71.10	71.10	71.10	762
2022-06-20	69.98	69.98	69.98	69.98	0
2022-06-17	68.78	68.78	68.78	68.78	0
2022-06-16	68.78	68.78	68.78	68.78	0
2022-06-15	68.78	68.78	68.78	68.78	8
2022-06-14	69.93	69.93	69.93	69.93	26
2022-06-13	72.43	72.43	72.43	72.43	45
2022-06-10	73.54	73.54	73.54	73.54	0
2022-06-09	75.85	75.85	75.85	75.85	0
2022-06-08	75.85	75.85	75.85	75.85	0
2022-06-07	73.85	73.85	73.85	73.85	0
2022-06-06	76.57	76.57	76.57	76.57	0
2022-06-03	76.83	76.83	76.83	76.83	0
2022-06-02	76.83	76.83	76.83	76.83	0
2022-06-01	76.83	76.83	76.83	76.83	90
2022-05-31	75.24	75.24	75.24	75.24	0
2022-05-30	75.24	75.24	75.24	75.24	0
2022-05-27	75.24	75.24	75.24	75.24	0
2022-05-26	75.24	75.24	75.24	75.24	0
2022-05-25	75.24	75.24	75.24	75.24	28
2022-05-24	75.24	75.24	75.24	75.24	20
2022-05-23	74.60	74.60	74.60	74.60	475
2022-05-20	75.33	75.33	75.33	75.33	0
2022-05-19	75.33	75.33	75.33	75.33	0
2022-05-18	75.33	75.33	75.33	75.33	0
2022-05-17	74.96	74.96	74.96	74.96	0
2022-05-16	74.96	74.96	74.96	74.96	0
2022-05-13	74.41	74.41	74.41	74.41	27
2022-05-12	73.50	73.50	73.50	73.50	17
2022-05-11	72.79	72.79	72.79	72.79	0
2022-05-10	74.47	74.47	74.47	74.47	0
2022-05-09	80.42	80.42	80.42	80.42	0
2022-05-06	80.42	80.42	80.42	80.42	0
2022-05-05	80.42	80.42	80.42	80.42	88
2022-05-04	81.05	81.05	81.05	81.05	3
2022-05-03	81.50	81.50	81.50	81.50	0
2022-05-02	86.59	86.59	86.59	86.59	0
2022-04-29	86.59	86.59	86.59	86.59	0
2022-04-28	86.59	86.59	86.59	86.59	115
2022-04-27	89.85	89.85	89.85	89.85	0
2022-04-26	89.85	89.85	89.85	89.85	0
2022-04-25	89.85	89.85	89.85	89.85	28
2022-04-22	89.85	89.85	89.85	89.85	5
2022-04-21	89.85	89.85	89.85	89.85	0
2022-04-20	89.85	89.85	89.85	89.85	10
2022-04-19	89.85	89.85	89.85	89.85	0
2022-04-18	89.85	89.85	89.85	89.85	0
2022-04-15	89.85	89.85	89.85	89.85	0
2022-04-14	89.85	89.85	89.85	89.85	0
2022-04-13	89.85	89.85	89.85	89.85	14
2022-04-12	89.85	89.85	89.85	89.85	226
2022-04-11	91.14	91.14	91.14	91.14	0
2022-04-08	91.14	91.14	91.14	91.14	14
2022-04-07	91.14	91.14	91.14	91.14	32
2022-04-06	92.16	92.16	92.16	92.16	0
2022-04-05	92.16	92.16	92.16	92.16	1
2022-04-04	92.16	92.16	92.16	92.16	0
2022-04-01	91.50	91.50	91.50	91.50	0
2022-03-31	91.50	91.50	91.50	91.50	0
2022-03-30	88.38	88.38	88.38	88.38	0
2022-03-29	88.38	88.38	88.38	88.38	0
2022-03-28	88.38	88.38	88.38	88.38	0
2022-03-25	88.38	88.38	88.38	88.38	144
2022-03-24	87.82	87.82	87.82	87.82	8
2022-03-23	88.10	88.10	88.10	88.10	134
2022-03-22	89.00	89.00	89.00	89.00	0
2022-03-21	89.00	89.00	89.00	89.00	0
2022-03-18	89.32	89.32	89.32	89.32	0
2022-03-17	87.25	87.25	87.25	87.25	0
2022-03-16	88.66	88.66	88.66	88.66	45
2022-03-15	87.50	87.50	87.50	87.50	0
2022-03-14	87.50	87.50	87.50	87.50	0
2022-03-11	87.50	87.50	87.50	87.50	0
2022-03-10	86.08	86.08	86.08	86.08	0
2022-03-09	86.08	86.08	86.08	86.08	0
2022-03-08	85.54	85.54	85.54	85.54	0
2022-03-07	85.54	85.54	85.54	85.54	100
2022-03-04	85.54	85.54	85.54	85.54	0
2022-03-03	85.54	85.54	85.54	85.54	0
2022-03-02	85.54	85.54	85.54	85.54	0
2022-03-01	85.54	85.54	85.54	85.54	0
2022-02-28	85.54	85.54	85.54	85.54	0
2022-02-25	85.54	85.54	85.54	85.54	0
2022-02-24	85.54	85.54	85.54	85.54	0
2022-02-23	85.54	85.54	85.54	85.54	94
2022-02-22	84.75	84.75	84.75	84.75	0
2022-02-21	84.75	84.75	84.75	84.75	0
2022-02-18	85.49	85.49	85.49	85.49	4
2022-02-17	89.04	89.04	89.04	89.04	4
2022-02-16	89.04	89.04	89.04	89.04	0
2022-02-15	89.04	89.04	89.04	89.04	0
2022-02-14	89.04	89.04	89.04	89.04	0
2022-02-11	89.04	89.04	89.04	89.04	0
2022-02-10	87.19	87.19	87.19	87.19	0
2022-02-09	87.19	87.19	87.19	87.19	8
2022-02-08	90.12	90.12	90.12	90.12	40
2022-02-07	90.12	90.12	90.12	90.12	0
2022-02-04	91.59	91.59	91.59	91.59	0
2022-02-03	91.60	91.60	91.60	91.60	17
2022-02-02	88.73	88.73	88.73	88.73	55
2022-02-01	88.73	88.73	88.73	88.73	0
2022-01-31	88.48	88.48	88.48	88.48	344
2022-01-28	88.48	88.48	88.48	88.48	3
2022-01-27	88.48	88.48	88.48	88.48	103
2022-01-26	88.48	88.48	88.48	88.48	37
2022-01-25	90.83	90.83	90.83	90.83	10
2022-01-24	90.83	90.83	90.83	90.83	452
2022-01-21	90.83	90.83	90.83	90.83	10
2022-01-20	90.83	90.83	90.83	90.83	0
2022-01-19	90.83	90.83	90.83	90.83	55
2022-01-18	90.83	90.83	90.83	90.83	2
2022-01-17	90.83	90.83	90.83	90.83	0
2022-01-14	90.55	90.55	90.55	90.55	0
2022-01-13	90.55	90.55	90.55	90.55	10
2022-01-12	90.55	90.55	90.55	90.55	567
2022-01-11	89.26	89.26	89.26	89.26	0
2022-01-10	90.41	90.41	90.41	90.41	49
2022-01-07	90.41	90.41	90.41	90.41	0
2022-01-06	91.51	91.51	91.51	91.51	0
2022-01-05	91.43	91.43	91.43	91.43	0
2022-01-04	91.43	91.43	91.43	91.43	148
2022-01-03	90.72	90.72	90.72	90.72	0
2021-12-31	90.72	90.72	90.72	90.72	15
2021-12-30	88.24	88.24	88.24	88.24	0
2021-12-29	88.24	88.24	88.24	88.24	0
2021-12-28	88.24	88.24	88.24	88.24	0
2021-12-27	88.24	88.24	88.24	88.24	0
2021-12-24	88.24	88.24	88.24	88.24	0
2021-12-23	88.09	88.09	88.09	88.09	0
2021-12-22	88.09	88.09	88.09	88.09	0
2021-12-21	86.59	86.59	86.59	86.59	0
2021-12-20	87.65	87.65	87.65	87.65	0
2021-12-17	89.23	89.23	89.23	89.23	0
2021-12-16	89.23	89.23	89.23	89.23	0
2021-12-15	87.06	87.06	87.06	87.06	13
2021-12-14	85.04	85.04	85.04	85.04	1,162
2021-12-13	85.04	85.04	85.04	85.04	0
2021-12-10	85.04	85.04	85.04	85.04	0
2021-12-09	85.04	85.04	85.04	85.04	0
2021-12-08	85.04	85.04	85.04	85.04	0
2021-12-07	85.04	85.04	85.04	85.04	0
2021-12-06	85.04	85.04	85.04	85.04	0
2021-12-03	85.31	85.31	85.31	85.31	0
2021-12-02	85.31	85.31	85.31	85.31	0
2021-12-01	85.31	85.31	85.31	85.31	0
2021-11-30	86.87	86.87	86.87	86.87	45
2021-11-29	85.04	85.04	85.04	85.04	10
2021-11-26	87.82	87.82	87.82	87.82	30,595
2021-11-25	87.82	87.82	87.82	87.82	0
2021-11-24	86.69	86.69	86.69	86.69	2,000
2021-11-23	86.69	86.69	86.69	86.69	0
2021-11-22	86.69	86.69	86.69	86.69	0
2021-11-19	86.69	86.69	86.69	86.69	0
2021-11-18	86.69	86.69	86.69	86.69	0
2021-11-17	86.26	86.26	86.26	86.26	116,574
2021-11-16	86.26	86.26	86.26	86.26	900
2021-11-15	86.26	86.26	86.26	86.26	27
2021-11-12	85.59	85.59	85.59	85.59	0
2021-11-11	85.59	85.59	85.59	85.59	0
2021-11-10	85.59	85.59	85.59	85.59	0
2021-11-09	83.03	83.03	83.03	83.03	36
2021-11-08	83.03	83.03	83.03	83.03	103
2021-11-05	84.76	84.76	84.76	84.76	74
2021-11-04	84.76	84.76	84.76	84.76	63,400
2021-11-03	84.42	84.42	84.42	84.42	11
2021-11-02	86.40	86.40	86.40	86.40	50
2021-11-01	86.40	86.40	86.40	86.40	127
2021-10-29	87.54	87.54	87.54	87.54	0
2021-10-28	87.54	87.54	87.54	87.54	18
2021-10-27	85.26	85.26	85.26	85.26	100
2021-10-26	85.26	85.26	85.26	85.26	0
2021-10-25	85.24	85.24	85.24	85.24	15
2021-10-22	85.24	85.24	85.24	85.24	45
2021-10-21	85.24	85.24	85.24	85.24	0
2021-10-20	85.24	85.24	85.24	85.24	40
2021-10-19	85.24	85.24	85.24	85.24	40
2021-10-18	85.24	85.24	85.24	85.24	0
2021-10-15	85.24	85.24	85.24	85.24	0
2021-10-14	82.76	82.76	82.76	82.76	2
2021-10-13	82.76	82.76	82.76	82.76	12
2021-10-12	81.22	81.22	81.22	81.22	50
2021-10-11	81.22	81.22	81.22	81.22	0
2021-10-08	81.22	81.22	81.22	81.22	0
2021-10-07	81.22	81.22	81.22	81.22	0
2021-10-06	81.22	81.22	81.22	81.22	62
2021-10-05	81.22	81.22	81.22	81.22	75
2021-10-04	81.22	81.22	81.22	81.22	8
2021-10-01	79.55	79.55	79.55	79.55	0
2021-09-30	79.55	79.55	79.55	79.55	30
2021-09-29	79.55	79.55	79.55	79.55	0
2021-09-28	80.09	80.09	80.09	80.09	81
2021-09-27	82.43	82.43	82.43	82.43	100
2021-09-24	82.43	82.43	82.43	82.43	0
2021-09-23	81.37	81.37	81.37	81.37	103
2021-09-22	81.41	81.41	81.41	81.41	0
2021-09-21	81.41	81.41	81.41	81.41	251
2021-09-20	80.26	80.26	80.26	80.26	17
2021-09-17	81.78	81.78	81.78	81.78	57
2021-09-16	81.98	81.98	81.98	81.98	0
2021-09-15	81.78	81.78	81.78	81.78	20
2021-09-14	81.95	81.95	81.95	81.95	7
2021-09-13	85.12	85.12	85.12	85.12	172
2021-09-10	85.12	85.12	85.12	85.12	0
2021-09-09	85.12	85.12	85.12	85.12	0
2021-09-08	85.12	85.12	85.12	85.12	10
2021-09-07	85.12	85.12	85.12	85.12	61
2021-09-06	85.12	85.12	85.12	85.12	0
2021-09-03	84.76	84.76	84.76	84.76	50
2021-09-02	84.07	84.07	84.07	84.07	29
2021-09-01	84.07	84.07	84.07	84.07	40
2021-08-31	82.51	82.51	82.51	82.51	10
2021-08-30	82.51	82.51	82.51	82.51	0
2021-08-27	82.51	82.51	82.51	82.51	25
2021-08-26	82.51	82.51	82.51	82.51	0
2021-08-25	82.51	82.51	82.51	82.51	0
2021-08-24	82.51	82.51	82.51	82.51	0
2021-08-23	82.51	82.51	82.51	82.51	0
2021-08-20	82.38	82.38	82.38	82.38	0
2021-08-19	81.73	81.73	81.73	81.73	119
2021-08-18	84.34	84.34	84.34	84.34	783
2021-08-17	84.34	84.34	84.34	84.34	0
2021-08-16	84.34	84.34	84.34	84.34	6
2021-08-13	84.34	84.34	84.34	84.34	7
2021-08-12	84.34	84.34	84.34	84.34	0
2021-08-11	84.34	84.34	84.34	84.34	70
2021-08-10	84.34	84.34	84.34	84.34	36
2021-08-09	84.34	84.34	84.34	84.34	0
2021-08-06	84.34	84.34	84.34	84.34	136
2021-08-05	84.34	84.34	84.34	84.34	10
2021-08-04	84.34	84.34	84.34	84.34	10
2021-08-03	84.13	84.13	84.13	84.13	20
2021-08-02	84.13	84.13	84.13	84.13	4
2021-07-30	84.16	84.16	84.16	84.16	13
2021-07-29	84.16	84.16	84.16	84.16	0
2021-07-28	84.49	84.49	84.49	84.49	54
2021-07-27	84.49	84.49	84.49	84.49	4
2021-07-26	84.71	84.71	84.71	84.71	0
2021-07-23	84.71	84.71	84.71	84.71	0
2021-07-22	84.71	84.71	84.71	84.71	37
2021-07-21	84.88	84.88	84.88	84.88	0
2021-07-20	82.40	82.40	82.40	82.40	53
2021-07-19	82.75	82.75	82.75	82.75	313
2021-07-16	81.29	81.29	81.29	81.29	421
2021-07-15	81.29	81.29	81.29	81.29	0
2021-07-14	81.29	81.29	81.29	81.29	30
2021-07-13	82.00	82.00	82.00	82.00	139
2021-07-12	78.91	78.91	78.91	78.91	102
2021-07-09	78.91	78.91	78.91	78.91	124
2021-07-08	78.91	78.91	78.91	78.91	120
2021-07-07	78.91	78.91	78.91	78.91	0
2021-07-06	78.45	78.45	78.45	78.45	21
2021-07-05	78.45	78.45	78.45	78.45	0
2021-07-02	78.46	78.46	78.46	78.46	114
2021-07-01	78.46	78.46	78.46	78.46	137
2021-06-30	77.74	77.74	77.74	77.74	0
2021-06-29	77.74	77.74	77.74	77.74	4
2021-06-28	78.57	78.57	78.57	78.57	193
2021-06-25	79.06	79.06	79.06	79.06	1
2021-06-24	79.06	79.06	79.06	79.06	250
2021-06-23	79.06	79.06	79.06	79.06	0
2021-06-22	78.61	78.61	78.61	78.61	0
2021-06-21	78.61	78.61	78.61	78.61	67
2021-06-18	78.63	78.63	78.63	78.63	161
2021-06-17	79.53	79.53	79.53	79.53	345
2021-06-16	79.53	79.53	79.53	79.53	50
2021-06-15	80.91	80.91	80.91	80.91	0
2021-06-14	80.75	80.75	80.75	80.75	8
2021-06-11	80.89	80.89	80.89	80.89	12
2021-06-10	79.67	79.67	79.67	79.67	100
2021-06-09	79.67	79.67	79.67	79.67	0
2021-06-08	76.69	76.69	76.69	76.69	158
2021-06-07	76.69	76.69	76.69	76.69	0
2021-06-04	76.69	76.69	76.69	76.69	398
2021-06-03	76.69	76.69	76.69	76.69	0
2021-06-02	76.69	76.69	76.69	76.69	350
2021-06-01	76.69	76.69	76.69	76.69	0
2021-05-28	76.69	76.69	76.69	76.69	21
2021-05-27	76.64	76.64	76.64	76.64	0
2021-05-26	76.64	76.64	76.64	76.64	0
2021-05-25	76.64	76.64	76.64	76.64	52
2021-05-24	73.52	73.52	73.52	73.52	315
2021-05-21	73.52	73.52	73.52	73.52	220
2021-05-20	73.52	73.52	73.52	73.52	1
2021-05-19	74.19	74.19	74.19	74.19	20
2021-05-18	74.19	74.19	74.19	74.19	93
2021-05-17	74.19	74.19	74.19	74.19	600
2021-05-14	74.19	74.19	74.19	74.19	119
2021-05-13	74.19	74.19	74.19	74.19	5
2021-05-12	74.19	74.19	74.19	74.19	0
2021-05-11	74.05	74.05	74.05	74.05	223
2021-05-10	73.58	73.58	73.58	73.58	425
2021-05-07	73.58	73.58	73.58	73.58	0
2021-05-06	74.38	74.38	74.38	74.38	0
2021-05-05	74.38	74.38	74.38	74.38	53
2021-05-04	74.38	74.38	74.38	74.38	200
2021-04-30	74.38	74.38	74.38	74.38	20
2021-04-29	74.38	74.38	74.38	74.38	1,241
2021-04-28	74.38	74.38	74.38	74.38	230
2021-04-27	74.09	74.09	74.09	74.09	1,200
2021-04-26	74.09	74.09	74.09	74.09	1,230
2021-04-23	74.09	74.09	74.09	74.09	15
2021-04-22	74.09	74.09	74.09	74.09	56
2021-04-21	74.09	74.09	74.09	74.09	74
2021-04-20	73.03	73.03	73.03	73.03	250
2021-04-19	71.87	71.87	71.87	71.87	20
2021-04-16	72.14	72.14	72.14	72.14	308
2021-04-15	72.14	72.14	72.14	72.14	0
2021-04-14	72.14	72.14	72.14	72.14	9
2021-04-13	71.78	71.78	71.78	71.78	0
2021-04-12	70.99	70.99	70.99	70.99	28
2021-04-09	71.86	71.86	71.86	71.86	0
2021-04-08	71.86	71.86	71.86	71.86	4
2021-04-07	72.91	72.91	72.91	72.91	0
2021-04-06	72.91	72.91	72.91	72.91	45
2021-04-01	72.91	72.91	72.91	72.91	495
2021-03-31	72.91	72.91	72.91	72.91	323
2021-03-30	72.91	72.91	72.91	72.91	37
2021-03-29	72.68	72.68	72.68	72.68	0
2021-03-26	72.21	72.21	72.21	72.21	246
2021-03-25	71.53	71.53	71.53	71.53	907
2021-03-24	71.82	71.82	71.82	71.82	20
2021-03-23	71.82	71.82	71.82	71.82	0
2021-03-22	71.82	71.82	71.82	71.82	81
2021-03-19	73.59	73.59	73.59	73.59	120
2021-03-18	73.59	73.59	73.59	73.59	200
2021-03-17	73.59	73.59	73.59	73.59	0
2021-03-16	73.59	73.59	73.59	73.59	270
2021-03-15	73.59	73.59	73.59	73.59	90
2021-03-12	70.87	70.87	70.87	70.87	0
2021-03-11	70.87	70.87	70.87	70.87	6
2021-03-10	70.87	70.87	70.87	70.87	0
2021-03-09	70.87	70.87	70.87	70.87	310
2021-03-08	70.31	70.31	70.31	70.31	106
2021-03-05	68.36	68.36	68.36	68.36	16
2021-03-04	68.57	68.57	68.57	68.57	0
2021-03-03	67.00	67.00	67.00	67.00	800
2021-03-02	66.24	66.24	66.24	66.24	38
2021-03-01	65.41	65.41	65.41	65.41	0
2021-02-26	69.29	69.29	69.29	69.29	71
2021-02-25	69.29	69.29	69.29	69.29	17
2021-02-24	68.12	68.12	68.12	68.12	35
2021-02-23	68.12	68.12	68.12	68.12	149
2021-02-22	66.86	66.86	66.86	66.86	100
2021-02-19	66.86	66.86	66.86	66.86	0
2021-02-18	66.86	66.86	66.86	66.86	0
2021-02-17	67.11	67.11	67.11	67.11	6
2021-02-16	67.11	67.11	67.11	67.11	211
2021-02-15	67.89	67.89	67.89	67.89	0
2021-02-12	66.95	66.95	66.95	66.95	27
2021-02-11	66.53	66.53	66.53	66.53	0
2021-02-10	65.94	65.94	65.94	65.94	0
2021-02-09	66.39	66.39	66.39	66.39	8
2021-02-08	64.64	64.64	64.64	64.64	192
2021-02-05	63.08	63.08	63.08	63.08	0
2021-02-04	63.08	63.08	63.08	63.08	268
2021-02-03	62.17	62.17	62.17	62.17	0
2021-02-02	62.17	62.17	62.17	62.17	0
2021-02-01	61.64	61.64	61.64	61.64	0
2021-01-29	62.36	62.36	62.36	62.36	20
2021-01-28	62.63	62.63	62.63	62.63	1,051
2021-01-27	62.63	62.63	62.63	62.63	7
2021-01-26	61.67	61.67	61.67	61.67	10
2021-01-25	61.87	61.87	61.87	61.87	5
2021-01-22	61.87	61.87	61.87	61.87	0
2021-01-21	61.67	61.67	61.67	61.67	0
2021-01-20	61.11	61.11	61.11	61.11	0
2021-01-19	61.11	61.11	61.11	61.11	166
2021-01-18	58.55	58.55	58.55	58.55	0
2021-01-15	58.55	58.55	58.55	58.55	0
2021-01-14	58.55	58.55	58.55	58.55	0
2021-01-13	58.55	58.55	58.55	58.55	0
2021-01-12	57.95	57.95	57.95	57.95	30
2021-01-11	57.95	57.95	57.95	57.95	20
2021-01-08	57.47	57.47	57.47	57.47	0
2021-01-07	57.47	57.47	57.47	57.47	0
2021-01-06	57.47	57.47	57.47	57.47	0
2021-01-05	57.47	57.47	57.47	57.47	11
2021-01-04	57.62	57.62	57.62	57.62	100
2020-12-31	57.62	57.62	57.62	57.62	0
2020-12-30	57.62	57.62	57.62	57.62	0
2020-12-29	57.62	57.62	57.62	57.62	0
2020-12-24	57.62	57.62	57.62	57.62	0
2020-12-23	58.36	58.36	58.36	58.36	26
2020-12-22	58.07	58.07	58.07	58.07	33
2020-12-21	57.65	57.65	57.65	57.65	0
2020-12-18	59.02	59.02	59.02	59.02	73
2020-12-17	59.21	59.21	59.21	59.21	366
2020-12-16	59.32	59.32	59.32	59.32	0
2020-12-15	58.24	58.24	58.24	58.24	0
2020-12-14	59.40	59.40	59.40	59.40	67
2020-12-11	59.48	59.48	59.48	59.48	302
2020-12-10	63.37	63.37	63.37	63.37	0
2020-12-09	63.37	63.37	63.37	63.37	10
2020-12-08	63.37	63.37	63.37	63.37	0
2020-12-07	63.37	63.37	63.37	63.37	0
2020-12-04	61.65	61.65	61.65	61.65	0
2020-12-03	60.36	60.36	60.36	60.36	0
2020-12-02	58.99	58.99	58.99	58.99	0
2020-12-01	57.92	57.92	57.92	57.92	0
2020-11-30	59.08	59.08	59.08	59.08	18
2020-11-27	59.08	59.08	59.08	59.08	190
2020-11-26	60.24	60.24	60.24	60.24	0
2020-11-25	60.24	60.24	60.24	60.24	5
2020-11-24	62.50	62.50	62.50	62.50	0
2020-11-23	62.50	62.50	62.50	62.50	0
2020-11-20	62.50	62.50	62.50	62.50	0
2020-11-19	62.50	62.50	62.50	62.50	10
2020-11-18	62.50	62.50	62.50	62.50	39,360
2020-11-17	62.75	62.75	62.75	62.75	102
2020-11-16	61.62	61.62	61.62	61.62	19,704
2020-11-13	61.52	61.52	61.52	61.52	0
2020-11-12	61.52	61.52	61.52	61.52	0
2020-11-11	61.52	61.52	61.52	61.52	0
2020-11-10	61.52	61.52	61.52	61.52	305
2020-11-09	51.59	51.59	51.59	51.59	0
2020-11-06	51.59	51.59	51.59	51.59	0
2020-11-05	51.59	51.59	51.59	51.59	0
2020-11-04	51.59	51.59	51.59	51.59	4,200
2020-11-03	49.96	49.96	49.96	49.96	24
2020-11-02	46.22	46.22	46.22	46.22	0
2020-10-30	46.22	46.22	46.22	46.22	0
2020-10-29	46.22	46.22	46.22	46.22	0
2020-10-28	50.90	50.90	50.90	50.90	0
2020-10-27	50.90	50.90	50.90	50.90	0
2020-10-26	50.90	50.90	50.90	50.90	0
2020-10-23	50.90	50.90	50.90	50.90	0
2020-10-22	50.90	50.90	50.90	50.90	0
2020-10-21	50.90	50.90	50.90	50.90	0
2020-10-20	50.90	50.90	50.90	50.90	0
2020-10-19	54.93	54.93	54.93	54.93	0
2020-10-16	54.93	54.93	54.93	54.93	0
2020-10-15	54.93	54.93	54.93	54.93	0
2020-10-14	54.93	54.93	54.93	54.93	0
2020-10-13	54.93	54.93	54.93	54.93	0
2020-10-12	55.87	55.87	55.87	55.87	0
2020-10-09	55.87	55.87	55.87	55.87	0
2020-10-08	55.87	55.87	55.87	55.87	60
2020-10-07	54.60	54.60	54.60	54.60	233
2020-10-06	55.60	55.60	55.60	55.60	0
2020-10-05	52.07	52.07	52.07	52.07	0
2020-10-02	52.07	52.07	52.07	52.07	200
2020-10-01	50.79	50.79	50.79	50.79	0
2020-09-30	50.79	50.79	50.79	50.79	0
2020-09-29	50.79	50.79	50.79	50.79	23
2020-09-28	50.86	50.86	50.86	50.86	0
2020-09-25	50.86	50.86	50.86	50.86	1,679
2020-09-24	50.86	50.86	50.86	50.86	25
2020-09-23	54.33	54.33	54.33	54.33	0
2020-09-22	54.33	54.33	54.33	54.33	0
2020-09-21	54.33	54.33	54.33	54.33	0
2020-09-18	55.21	55.21	55.21	55.21	23
2020-09-17	57.14	57.14	57.14	57.14	17
2020-09-16	57.35	57.35	57.35	57.35	0
2020-09-15	57.35	57.35	57.35	57.35	0
2020-09-14	57.35	57.35	57.35	57.35	0
2020-09-11	57.35	57.35	57.35	57.35	0
2020-04-03	57.82	57.82	57.82	57.82	0
2020-04-02	57.82	57.82	57.82	57.82	901
2020-04-01	56.34	56.34	56.34	56.34	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