Aubay Ord Share History

Aubay Ord Share Price history. The following table shows end-of-day data 0IPY historical share prices for Aubay 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	41.40	41.40	41.40	41.40	0
2024-05-03	41.40	41.40	41.40	41.40	7
2024-05-02	40.95	40.95	40.95	40.95	2
2024-05-01	41.00	41.00	41.00	41.00	0
2024-04-30	41.00	41.00	41.00	41.00	311
2024-04-29	39.90	39.90	39.90	39.90	24
2024-04-26	40.35	40.35	40.35	40.35	766
2024-04-25	38.70	38.70	38.70	38.70	481
2024-04-24	38.25	38.25	38.25	38.25	199
2024-04-23	38.45	38.45	38.45	38.45	575
2024-04-22	38.05	38.05	38.05	38.05	568
2024-04-19	38.10	38.10	38.10	38.10	169
2024-04-18	38.20	38.20	38.20	38.20	355
2024-04-17	39.10	39.10	39.10	39.10	722
2024-04-16	38.85	38.85	38.85	38.85	336
2024-04-15	38.85	38.85	38.85	38.85	1,045
2024-04-12	40.00	40.00	40.00	40.00	230
2024-04-11	39.50	39.50	39.50	39.50	674
2024-04-10	39.75	39.75	39.75	39.75	455
2024-04-09	40.55	40.55	40.55	40.55	764
2024-04-08	40.55	40.55	40.55	40.55	1,522
2024-04-05	39.95	39.95	39.95	39.95	333
2024-04-04	40.60	40.60	40.60	40.60	489
2024-04-03	40.00	40.00	40.00	40.00	450
2024-04-02	39.90	39.90	39.90	39.90	1,001
2024-04-01	40.70	40.70	40.70	40.70	0
2024-03-29	40.70	40.70	40.70	40.70	0
2024-03-28	40.70	40.70	40.70	40.70	715
2024-03-27	41.35	41.35	41.35	41.35	380
2024-03-26	40.40	40.40	40.40	40.40	3,260
2024-03-25	40.40	40.40	40.40	40.40	4,239
2024-03-22	40.10	40.10	40.10	40.10	1,789
2024-03-21	39.20	39.20	39.20	39.20	747
2024-03-20	39.50	39.50	39.50	39.50	132
2024-03-19	40.45	40.45	40.45	40.45	875
2024-03-18	40.45	40.45	40.45	40.45	194
2024-03-15	40.75	40.75	40.75	40.75	1,058
2024-03-14	41.00	41.00	41.00	41.00	1,025
2024-03-13	40.85	40.85	40.85	40.85	897
2024-03-12	40.20	40.20	40.20	40.20	1,169
2024-03-11	40.25	40.25	40.25	40.25	768
2024-03-08	41.20	41.20	41.20	41.20	150
2024-03-07	41.00	41.00	41.00	41.00	468
2024-03-06	41.00	41.00	41.00	41.00	432
2024-03-05	41.80	41.80	41.80	41.80	384
2024-03-04	41.80	41.80	41.80	41.80	138
2024-03-01	41.80	41.80	41.80	41.80	589
2024-02-29	42.00	42.00	42.00	42.00	478
2024-02-28	42.00	42.00	42.00	42.00	225
2024-02-27	42.00	42.00	42.00	42.00	196
2024-02-26	40.90	40.90	40.90	40.90	149
2024-02-23	40.60	40.60	40.60	40.60	116
2024-02-22	40.15	40.15	40.15	40.15	115
2024-02-21	40.15	40.15	40.15	40.15	207
2024-02-20	39.95	39.95	39.95	39.95	181
2024-02-19	40.20	40.20	40.20	40.20	663
2024-02-16	41.20	41.20	41.20	41.20	131
2024-02-15	41.15	41.15	41.15	41.15	410
2024-02-14	39.80	39.80	39.80	39.80	85
2024-02-13	39.80	39.80	39.80	39.80	7,191
2024-02-12	41.05	41.05	41.05	41.05	91
2024-02-09	41.00	41.00	41.00	41.00	3,585
2024-02-08	40.70	40.70	40.70	40.70	263
2024-02-07	39.85	39.85	39.85	39.85	331
2024-02-06	40.45	40.45	40.45	40.45	258
2024-02-05	40.85	40.85	40.85	40.85	71
2024-02-02	41.55	41.55	41.55	41.55	471
2024-02-01	41.55	41.55	41.55	41.55	581
2024-01-31	41.15	41.15	41.15	41.15	1,257
2024-01-30	41.85	41.85	41.85	41.85	632
2024-01-29	42.30	42.30	42.30	42.30	810
2024-01-26	41.70	41.70	41.70	41.70	986
2024-01-25	41.55	41.55	41.55	41.55	747
2024-01-24	40.55	40.55	40.55	40.55	365
2024-01-23	40.25	40.25	40.25	40.25	1,297
2024-01-22	40.20	40.20	40.20	40.20	595
2024-01-19	39.25	39.25	39.25	39.25	3,422
2024-01-18	39.45	39.45	39.45	39.45	801
2024-01-17	39.45	39.45	39.45	39.45	731
2024-01-16	40.00	40.00	40.00	40.00	281
2024-01-15	40.05	40.05	40.05	40.05	488
2024-01-12	39.65	39.65	39.65	39.65	868
2024-01-11	39.00	39.00	39.00	39.00	734
2024-01-10	39.10	39.10	39.10	39.10	1,208
2024-01-09	39.30	39.30	39.30	39.30	3,069
2024-01-08	39.20	39.20	39.20	39.20	410
2024-01-05	39.65	39.65	39.65	39.65	747
2024-01-04	40.75	40.75	40.75	40.75	1,339
2024-01-03	41.55	41.55	41.55	41.55	746
2024-01-02	42.25	42.25	42.25	42.25	1,212
2024-01-01	41.75	41.75	41.75	41.75	0
2023-12-29	41.75	41.75	41.75	41.75	734
2023-12-28	41.55	41.55	41.55	41.55	764
2023-12-27	42.20	42.20	42.20	42.20	1,743
2023-12-26	43.05	43.05	43.05	43.05	0
2023-12-25	43.05	43.05	43.05	43.05	0
2023-12-22	43.05	43.05	43.05	43.05	1,411
2023-12-21	41.90	41.90	41.90	41.90	929
2023-12-20	41.40	41.40	41.40	41.40	1,273
2023-12-19	40.90	40.90	40.90	40.90	845
2023-12-18	40.40	40.40	40.40	40.40	1,089
2023-12-15	41.70	41.70	41.70	41.70	1,769
2023-12-14	40.20	40.20	40.20	40.20	956
2023-12-13	39.75	39.75	39.75	39.75	1,520
2023-12-12	38.00	38.00	38.00	38.00	74
2023-12-11	38.40	38.40	38.40	38.40	4,534
2023-12-08	38.20	38.20	38.20	38.20	2,004
2023-12-07	38.65	38.65	38.65	38.65	2,544
2023-12-06	38.60	38.60	38.60	38.60	902
2023-12-05	38.80	38.80	38.80	38.80	1,284
2023-12-04	37.30	37.30	37.30	37.30	1,190
2023-12-01	37.24	37.24	37.24	37.24	1,255
2023-11-30	36.41	36.41	36.41	36.41	1,773
2023-11-29	36.35	36.35	36.35	36.35	8,176
2023-11-28	35.85	35.85	35.85	35.85	876
2023-11-27	36.12	36.12	36.12	36.12	1,328
2023-11-24	36.46	36.46	36.46	36.46	1,395
2023-11-23	36.30	36.30	36.30	36.30	634
2023-11-22	36.52	36.52	36.52	36.52	3,500
2023-11-21	36.57	36.57	36.57	36.57	1,966
2023-11-20	36.10	36.10	36.10	36.10	9,665
2023-11-17	37.09	37.09	37.09	37.09	4,930
2023-11-16	35.99	35.99	35.99	35.99	7,180
2023-11-15	35.60	35.60	35.60	35.60	1,367
2023-11-14	35.53	35.53	35.53	35.53	12,822
2023-11-13	34.81	34.81	34.81	34.81	17,406
2023-11-10	34.63	34.63	34.63	34.63	15,644
2023-11-09	34.17	34.17	34.17	34.17	16,700
2023-11-08	34.00	34.00	34.00	34.00	14,027
2023-11-07	34.40	34.40	34.40	34.40	2,248
2023-11-06	34.43	34.43	34.43	34.43	4,354
2023-11-03	34.15	34.15	34.15	34.15	5,207
2023-11-02	33.50	33.50	33.50	33.50	6,344
2023-11-01	32.05	32.05	32.05	32.05	3,844
2023-10-31	31.70	31.70	31.70	31.70	1,183
2023-10-30	30.50	30.50	30.50	30.50	406
2023-10-27	30.50	30.50	30.50	30.50	855
2023-10-26	30.31	30.31	30.31	30.31	1,649
2023-10-25	30.55	30.55	30.55	30.55	1,828
2023-10-24	31.00	31.00	31.00	31.00	525
2023-10-23	30.65	30.65	30.65	30.65	998
2023-10-20	31.40	31.40	31.40	31.40	920
2023-10-19	29.56	29.56	29.56	29.56	9,135
2023-10-18	34.05	34.05	34.05	34.05	765
2023-10-17	32.55	32.55	32.55	32.55	3,732
2023-10-16	33.80	33.80	33.80	33.80	2,961
2023-10-13	34.17	34.17	34.17	34.17	1,891
2023-10-12	35.85	35.85	35.85	35.85	955
2023-10-11	36.58	36.58	36.58	36.58	562
2023-10-10	36.55	36.55	36.55	36.55	177
2023-10-09	36.35	36.35	36.35	36.35	362
2023-10-06	37.00	37.00	37.00	37.00	396
2023-10-05	37.08	37.08	37.08	37.08	138
2023-10-04	37.85	37.85	37.85	37.85	410
2023-10-03	38.75	38.75	38.75	38.75	11,704
2023-10-02	39.14	39.14	39.14	39.14	201
2023-09-29	39.40	39.40	39.40	39.40	196
2023-09-28	38.75	38.75	38.75	38.75	474
2023-09-27	38.50	38.50	38.50	38.50	697
2023-09-26	38.85	38.85	38.85	38.85	519
2023-09-25	38.75	38.75	38.75	38.75	2,905
2023-09-22	38.60	38.60	38.60	38.60	581
2023-09-21	38.80	38.80	38.80	38.80	450
2023-09-20	39.10	39.10	39.10	39.10	782
2023-09-19	38.31	38.31	38.31	38.31	562
2023-09-18	38.05	38.05	38.05	38.05	631
2023-09-15	37.85	37.85	37.85	37.85	493
2023-09-14	37.19	37.19	37.19	37.19	6,655
2023-09-13	39.55	39.55	39.55	39.55	1,431
2023-09-12	39.95	39.95	39.95	39.95	494
2023-09-11	40.45	40.45	40.45	40.45	515
2023-09-08	40.90	40.90	40.90	40.90	254
2023-09-07	41.70	41.70	41.70	41.70	719
2023-09-06	41.50	41.50	41.50	41.50	196
2023-09-05	41.57	41.57	41.57	41.57	162
2023-09-04	41.80	41.80	41.80	41.80	487
2023-09-01	42.20	42.20	42.20	42.20	282
2023-08-31	42.30	42.30	42.30	42.30	223
2023-08-30	41.83	41.83	41.83	41.83	2,581
2023-08-29	42.40	42.40	42.40	42.40	2,089
2023-08-28	41.30	41.30	41.30	41.30	0
2023-08-25	41.30	41.30	41.30	41.30	215
2023-08-24	41.45	41.45	41.45	41.45	37
2023-08-23	41.78	41.78	41.78	41.78	3,281
2023-08-22	41.36	41.36	41.36	41.36	22,453
2023-08-21	41.00	41.00	41.00	41.00	3,224
2023-08-18	41.70	41.70	41.70	41.70	106
2023-08-17	41.68	41.68	41.68	41.68	222
2023-08-16	40.95	40.95	40.95	40.95	566
2023-08-15	41.40	41.40	41.40	41.40	197
2023-08-14	41.31	41.31	41.31	41.31	589
2023-08-11	41.29	41.29	41.29	41.29	3,068
2023-08-10	42.10	42.10	42.10	42.10	202
2023-08-09	42.25	42.25	42.25	42.25	156
2023-08-08	41.90	41.90	41.90	41.90	145
2023-08-07	41.56	41.56	41.56	41.56	1,430
2023-08-04	42.05	42.05	42.05	42.05	1,788
2023-08-03	41.00	41.00	41.00	41.00	684
2023-08-02	41.95	41.95	41.95	41.95	1,300
2023-08-01	42.55	42.55	42.55	42.55	5,925
2023-07-31	42.80	42.80	42.80	42.80	1,557
2023-07-28	43.05	43.05	43.05	43.05	1,231
2023-07-27	42.90	42.90	42.90	42.90	893
2023-07-26	42.15	42.15	42.15	42.15	11,859
2023-07-25	44.05	44.05	44.05	44.05	436
2023-07-24	44.40	44.40	44.40	44.40	1,014
2023-07-21	43.90	43.90	43.90	43.90	1,257
2023-07-20	46.60	46.60	46.60	46.60	181
2023-07-19	48.00	48.00	48.00	48.00	320
2023-07-18	46.80	46.80	46.80	46.80	110
2023-07-17	46.35	46.35	46.35	46.35	298
2023-07-14	46.70	46.70	46.70	46.70	4
2023-07-13	46.60	46.60	46.60	46.60	1,066
2023-07-12	45.80	45.80	45.80	45.80	259
2023-07-11	46.10	46.10	46.10	46.10	280
2023-07-10	46.10	46.10	46.10	46.10	586
2023-07-07	45.40	45.40	45.40	45.40	2,087
2023-07-06	44.80	44.80	44.80	44.80	590
2023-07-05	46.80	46.80	46.80	46.80	123
2023-07-04	46.55	46.55	46.55	46.55	35
2023-07-03	46.60	46.60	46.60	46.60	3,089
2023-06-30	47.75	47.75	47.75	47.75	4,140
2023-06-29	46.50	46.50	46.50	46.50	2,572
2023-06-28	45.60	45.60	45.60	45.60	378
2023-06-27	43.95	43.95	43.95	43.95	579
2023-06-26	44.70	44.70	44.70	44.70	210
2023-06-23	45.30	45.30	45.30	45.30	392
2023-06-22	45.90	45.90	45.90	45.90	390
2023-06-21	46.40	46.40	46.40	46.40	347
2023-06-20	46.65	46.65	46.65	46.65	348
2023-06-19	46.68	46.68	46.68	46.68	198
2023-06-16	47.35	47.35	47.35	47.35	601
2023-06-15	47.75	47.75	47.75	47.75	947
2023-06-14	48.10	48.10	48.10	48.10	18
2023-06-13	48.75	48.75	48.75	48.75	974
2023-06-12	48.15	48.15	48.15	48.15	786
2023-06-09	46.80	46.80	46.80	46.80	323
2023-06-08	46.65	46.65	46.65	46.65	919
2023-06-07	46.75	46.75	46.75	46.75	327
2023-06-06	46.70	46.70	46.70	46.70	347
2023-06-05	46.80	46.80	46.80	46.80	2,079
2023-06-02	47.30	47.30	47.30	47.30	432
2023-06-01	45.96	45.96	45.96	45.96	609
2023-05-31	46.25	46.25	46.25	46.25	1,319
2023-05-30	45.42	45.42	45.42	45.42	1,238
2023-05-29	44.46	44.46	44.46	44.46	0
2023-05-26	44.25	44.25	44.25	44.25	897
2023-05-25	43.90	43.90	43.90	43.90	91
2023-05-24	44.60	44.60	44.60	44.60	1,062
2023-05-23	45.75	45.75	45.75	45.75	110
2023-05-22	44.67	44.67	44.67	44.67	140
2023-05-19	44.30	44.30	44.30	44.30	989
2023-05-18	44.35	44.35	44.35	44.35	61
2023-05-17	43.75	43.75	43.75	43.75	341
2023-05-16	43.65	43.65	43.65	43.65	147
2023-05-15	44.40	44.40	44.40	44.40	180
2023-05-12	44.65	44.65	44.65	44.65	97
2023-05-11	44.50	44.50	44.50	44.50	183
2023-05-10	44.01	44.01	44.01	44.01	284
2023-05-09	44.20	44.20	44.20	44.20	850
2023-05-08	44.20	44.20	44.20	44.20	0
2023-05-05	44.40	44.40	44.40	44.40	267
2023-05-04	44.62	44.62	44.62	44.62	103
2023-05-03	44.62	44.62	44.62	44.62	176
2023-05-02	44.55	44.55	44.55	44.55	856
2023-05-01	44.55	44.55	44.55	44.55	0
2023-04-28	44.40	44.40	44.40	44.40	1,258
2023-04-27	43.30	43.30	43.30	43.30	422
2023-04-26	43.49	43.49	43.49	43.49	272
2023-04-25	44.85	44.85	44.85	44.85	735
2023-04-24	44.15	44.15	44.15	44.15	479
2023-04-21	45.00	45.00	45.00	45.00	234
2023-04-20	45.40	45.40	45.40	45.40	288
2023-04-19	46.95	46.95	46.95	46.95	203
2023-04-18	46.85	46.85	46.85	46.85	284
2023-04-17	47.00	47.00	47.00	47.00	4
2023-04-14	46.85	46.85	46.85	46.85	369
2023-04-13	47.30	47.30	47.30	47.30	713
2023-04-12	47.10	47.10	47.10	47.10	266
2023-04-11	46.95	46.95	46.95	46.95	444
2023-04-10	46.90	46.90	46.90	46.90	0
2023-04-07	46.90	46.90	46.90	46.90	0
2023-04-06	46.90	46.90	46.90	46.90	548
2023-04-05	47.35	47.35	47.35	47.35	1,870
2023-04-04	47.35	47.35	47.35	47.35	216
2023-04-03	47.35	47.35	47.35	47.35	351
2023-03-31	47.50	47.50	47.50	47.50	152
2023-03-30	47.60	47.60	47.60	47.60	1,255
2023-03-29	47.20	47.20	47.20	47.20	1,083
2023-03-28	46.65	46.65	46.65	46.65	1,269
2023-03-27	46.70	46.70	46.70	46.70	674
2023-03-24	47.55	47.55	47.55	47.55	617
2023-03-23	48.20	48.20	48.20	48.20	1,274
2023-03-22	46.15	46.15	46.15	46.15	690
2023-03-21	46.30	46.30	46.30	46.30	736
2023-03-20	45.30	45.30	45.30	45.30	540
2023-03-17	46.00	46.00	46.00	46.00	184
2023-03-16	46.75	46.75	46.75	46.75	459
2023-03-15	45.50	45.50	45.50	45.50	713
2023-03-14	47.80	47.80	47.80	47.80	240
2023-03-13	47.50	47.50	47.50	47.50	48,688
2023-03-10	48.95	48.95	48.95	48.95	180
2023-03-09	48.95	48.95	48.95	48.95	437
2023-03-08	49.10	49.10	49.10	49.10	106
2023-03-07	49.00	49.00	49.00	49.00	16,293
2023-03-06	48.95	48.95	48.95	48.95	574
2023-03-03	49.15	49.15	49.15	49.15	720
2023-03-02	48.80	48.80	48.80	48.80	140
2023-03-01	49.10	49.10	49.10	49.10	98
2023-02-28	49.05	49.05	49.05	49.05	330
2023-02-27	49.55	49.55	49.55	49.55	141
2023-02-24	50.30	50.30	50.30	50.30	30
2023-02-23	50.30	50.30	50.30	50.30	146
2023-02-22	50.10	50.10	50.10	50.10	378
2023-02-21	50.80	50.80	50.80	50.80	43
2023-02-20	50.90	50.90	50.90	50.90	124
2023-02-17	51.30	51.30	51.30	51.30	27
2023-02-16	50.80	50.80	50.80	50.80	557
2023-02-15	51.00	51.00	51.00	51.00	590
2023-02-14	50.00	50.00	50.00	50.00	1,836
2023-02-13	52.30	52.30	52.30	52.30	245
2023-02-10	51.20	51.20	51.20	51.20	482
2023-02-09	50.99	50.99	50.99	50.99	1,607
2023-02-08	50.40	50.40	50.40	50.40	345
2023-02-07	49.85	49.85	49.85	49.85	326
2023-02-06	50.00	50.00	50.00	50.00	470
2023-02-03	50.20	50.20	50.20	50.20	345
2023-02-02	50.40	50.40	50.40	50.40	872
2023-02-01	48.15	48.15	48.15	48.15	1,828
2023-01-31	47.70	47.70	47.70	47.70	580
2023-01-30	48.65	48.65	48.65	48.65	543
2023-01-27	49.95	49.95	49.95	49.95	340
2023-01-26	51.68	51.68	51.68	51.68	749
2023-01-25	51.20	51.20	51.20	51.20	274
2023-01-24	52.20	52.20	52.20	52.20	934
2023-01-23	51.50	51.50	51.50	51.50	192
2023-01-20	51.90	51.90	51.90	51.90	184
2023-01-19	51.10	51.10	51.10	51.10	558
2023-01-18	51.80	51.80	51.80	51.80	270
2023-01-17	51.50	51.50	51.50	51.50	560
2023-01-16	52.10	52.10	52.10	52.10	228
2023-01-13	51.60	51.60	51.60	51.60	356
2023-01-12	50.80	50.80	50.80	50.80	979
2023-01-11	49.55	49.55	49.55	49.55	319
2023-01-10	49.80	49.80	49.80	49.80	121
2023-01-09	49.70	49.70	49.70	49.70	140
2023-01-06	48.80	48.80	48.80	48.80	111
2023-01-05	48.70	48.70	48.70	48.70	690
2023-01-04	50.20	50.20	50.20	50.20	425
2023-01-03	49.63	49.63	49.63	49.63	319
2023-01-02	49.34	49.34	49.34	49.34	0
2022-12-30	50.00	50.00	50.00	50.00	70
2022-12-29	50.00	50.00	50.00	50.00	475
2022-12-28	49.70	49.70	49.70	49.70	2,000
2022-12-27	48.75	48.75	48.75	48.75	0
2022-12-26	48.75	48.75	48.75	48.75	0
2022-12-23	48.40	48.40	48.40	48.40	464
2022-12-22	48.40	48.40	48.40	48.40	402
2022-12-21	48.10	48.10	48.10	48.10	486
2022-12-20	47.35	47.35	47.35	47.35	895
2022-12-19	47.45	47.45	47.45	47.45	346
2022-12-16	48.10	48.10	48.10	48.10	216
2022-12-15	48.95	48.95	48.95	48.95	112
2022-12-14	49.20	49.20	49.20	49.20	115
2022-12-13	49.35	49.35	49.35	49.35	562
2022-12-12	47.65	47.65	47.65	47.65	603
2022-12-09	47.85	47.85	47.85	47.85	2,601
2022-12-08	47.15	47.15	47.15	47.15	368
2022-12-07	46.10	46.10	46.10	46.10	369
2022-12-06	46.60	46.60	46.60	46.60	27,758
2022-12-05	47.85	47.85	47.85	47.85	230
2022-12-02	48.90	48.90	48.90	48.90	236
2022-12-01	48.50	48.50	48.50	48.50	809
2022-11-30	49.90	49.90	49.90	49.90	7,161
2022-11-29	50.00	50.00	50.00	50.00	2,675
2022-11-28	49.70	49.70	49.70	49.70	185
2022-11-25	49.35	49.35	49.35	49.35	1,498
2022-11-24	49.45	49.45	49.45	49.45	1,496
2022-11-23	47.90	47.90	47.90	47.90	920
2022-11-22	46.80	46.80	46.80	46.80	315
2022-11-21	46.80	46.80	46.80	46.80	946
2022-11-18	47.61	47.61	47.61	47.61	2,329
2022-11-17	46.80	46.80	46.80	46.80	532
2022-11-16	45.90	45.90	45.90	45.90	724
2022-11-15	47.15	47.15	47.15	47.15	2,042
2022-11-14	46.60	46.60	46.60	46.60	1,404
2022-11-11	46.20	46.20	46.20	46.20	712
2022-11-10	46.40	46.40	46.40	46.40	748
2022-11-09	44.65	44.65	44.65	44.65	2,225
2022-11-08	44.10	44.10	44.10	44.10	1,070
2022-11-07	43.95	43.95	43.95	43.95	404
2022-11-04	43.35	43.35	43.35	43.35	323
2022-11-03	42.30	42.30	42.30	42.30	995
2022-11-02	44.10	44.10	44.10	44.10	229
2022-11-01	44.10	44.10	44.10	44.10	202
2022-10-31	44.30	44.30	44.30	44.30	150
2022-10-28	44.90	44.90	44.90	44.90	847
2022-10-27	44.55	44.55	44.55	44.55	364
2022-10-26	45.30	45.30	45.30	45.30	751
2022-10-25	45.00	45.00	45.00	45.00	844
2022-10-24	44.75	44.75	44.75	44.75	207
2022-10-21	44.05	44.05	44.05	44.05	1,098
2022-10-20	43.80	43.80	43.80	43.80	658
2022-10-19	44.80	44.80	44.80	44.80	70
2022-10-18	45.40	45.40	45.40	45.40	296
2022-10-17	44.32	44.32	44.32	44.32	464
2022-10-14	44.32	44.32	44.32	44.32	1,288
2022-10-13	44.50	44.50	44.50	44.50	159
2022-10-12	45.00	45.00	45.00	45.00	57
2022-10-11	45.25	45.25	45.25	45.25	871
2022-10-10	45.55	45.55	45.55	45.55	241
2022-10-07	45.75	45.75	45.75	45.75	4
2022-10-06	45.15	45.15	45.15	45.15	19
2022-10-05	45.65	45.65	45.65	45.65	232
2022-10-04	45.50	45.50	45.50	45.50	295
2022-10-03	43.90	43.90	43.90	43.90	639
2022-09-30	43.00	43.00	43.00	43.00	282
2022-09-29	43.00	43.00	43.00	43.00	831
2022-09-28	41.65	41.65	41.65	41.65	321
2022-09-27	42.05	42.05	42.05	42.05	440
2022-09-26	41.10	41.10	41.10	41.10	271
2022-09-23	41.20	41.20	41.20	41.20	318
2022-09-22	42.50	42.50	42.50	42.50	68
2022-09-21	44.10	44.10	44.10	44.10	153
2022-09-20	45.15	45.15	45.15	45.15	284
2022-09-19	47.70	47.70	47.70	47.70	0
2022-09-16	47.70	47.70	47.70	47.70	189
2022-09-15	49.90	49.90	49.90	49.90	893
2022-09-14	49.90	49.90	49.90	49.90	312
2022-09-13	49.85	49.85	49.85	49.85	256
2022-09-12	49.60	49.60	49.60	49.60	183
2022-09-09	50.00	50.00	50.00	50.00	150
2022-09-08	49.35	49.35	49.35	49.35	10
2022-09-07	49.25	49.25	49.25	49.25	134
2022-09-06	48.50	48.50	48.50	48.50	21
2022-09-05	48.60	48.60	48.60	48.60	268
2022-09-02	48.75	48.75	48.75	48.75	0
2022-09-01	48.75	48.75	48.75	48.75	25
2022-08-31	48.80	48.80	48.80	48.80	61
2022-08-30	49.75	49.75	49.75	49.75	25
2022-08-29	49.60	49.60	49.60	49.60	0
2022-08-26	49.60	49.60	49.60	49.60	220
2022-08-25	50.70	50.70	50.70	50.70	328
2022-08-24	50.70	50.70	50.70	50.70	483
2022-08-23	50.50	50.50	50.50	50.50	340
2022-08-22	51.70	51.70	51.70	51.70	529
2022-08-19	51.40	51.40	51.40	51.40	512
2022-08-18	51.20	51.20	51.20	51.20	180
2022-08-17	51.20	51.20	51.20	51.20	251
2022-08-16	52.10	52.10	52.10	52.10	253
2022-08-15	54.20	54.20	54.20	54.20	187
2022-08-12	54.20	54.20	54.20	54.20	362
2022-08-11	53.80	53.80	53.80	53.80	450
2022-08-10	54.40	54.40	54.40	54.40	614
2022-08-09	53.60	53.60	53.60	53.60	620
2022-08-08	53.90	53.90	53.90	53.90	261
2022-08-05	53.90	53.90	53.90	53.90	605
2022-08-04	53.00	53.00	53.00	53.00	181
2022-08-03	51.90	51.90	51.90	51.90	452
2022-08-02	50.90	50.90	50.90	50.90	245
2022-08-01	53.20	53.20	53.20	53.20	84
2022-07-29	52.30	52.30	52.30	52.30	63
2022-07-28	52.80	52.80	52.80	52.80	19
2022-07-27	52.40	52.40	52.40	52.40	523
2022-07-26	51.60	51.60	51.60	51.60	46
2022-07-25	51.60	51.60	51.60	51.60	51
2022-07-22	52.60	52.60	52.60	52.60	56
2022-07-21	50.10	50.10	50.10	50.10	467
2022-07-20	51.20	51.20	51.20	51.20	237
2022-07-19	51.20	51.20	51.20	51.20	244
2022-07-18	51.50	51.50	51.50	51.50	79
2022-07-15	50.90	50.90	50.90	50.90	229
2022-07-14	50.10	50.10	50.10	50.10	245
2022-07-13	50.60	50.60	50.60	50.60	458
2022-07-12	50.50	50.50	50.50	50.50	367
2022-07-11	52.00	52.00	52.00	52.00	1,206
2022-07-08	50.30	50.30	50.30	50.30	133
2022-07-07	50.30	50.30	50.30	50.30	160
2022-07-06	47.75	47.75	47.75	47.75	940
2022-07-05	47.17	47.17	47.17	47.17	1,333
2022-07-04	48.20	48.20	48.20	48.20	276
2022-07-01	48.60	48.60	48.60	48.60	160
2022-06-30	48.60	48.60	48.60	48.60	570
2022-06-29	48.60	48.60	48.60	48.60	1,125
2022-06-28	48.25	48.25	48.25	48.25	129
2022-06-27	47.80	47.80	47.80	47.80	50
2022-06-24	47.80	47.80	47.80	47.80	62
2022-06-23	47.25	47.25	47.25	47.25	10
2022-06-22	47.25	47.25	47.25	47.25	312
2022-06-21	47.25	47.25	47.25	47.25	77
2022-06-20	47.25	47.25	47.25	47.25	150
2022-06-17	47.00	47.00	47.00	47.00	70
2022-06-16	46.80	46.80	46.80	46.80	293
2022-06-15	48.20	48.20	48.20	48.20	1,407
2022-06-14	47.25	47.25	47.25	47.25	556
2022-06-13	47.25	47.25	47.25	47.25	1,085
2022-06-10	51.10	51.10	51.10	51.10	303
2022-06-09	52.80	52.80	52.80	52.80	35
2022-06-08	54.00	54.00	54.00	54.00	211
2022-06-07	54.00	54.00	54.00	54.00	22
2022-06-06	54.40	54.40	54.40	54.40	642
2022-06-03	55.90	55.90	55.90	55.90	0
2022-06-02	55.90	55.90	55.90	55.90	0
2022-06-01	55.90	55.90	55.90	55.90	727
2022-05-31	55.20	55.20	55.20	55.20	537
2022-05-30	55.00	55.00	55.00	55.00	986
2022-05-27	53.60	53.60	53.60	53.60	81
2022-05-26	53.00	53.00	53.00	53.00	163
2022-05-25	52.70	52.70	52.70	52.70	747
2022-05-24	54.10	54.10	54.10	54.10	735
2022-05-23	53.90	53.90	53.90	53.90	336
2022-05-20	53.00	53.00	53.00	53.00	107
2022-05-19	52.80	52.80	52.80	52.80	147
2022-05-18	52.20	52.20	52.20	52.20	393
2022-05-17	53.70	53.70	53.70	53.70	272
2022-05-16	52.00	52.00	52.00	52.00	347
2022-05-13	52.00	52.00	52.00	52.00	439
2022-05-12	52.10	52.10	52.10	52.10	368
2022-05-11	52.70	52.70	52.70	52.70	558
2022-05-10	51.00	51.00	51.00	51.00	16,086
2022-05-09	51.40	51.40	51.40	51.40	1,680
2022-05-06	53.40	53.40	53.40	53.40	963
2022-05-05	54.02	54.02	54.02	54.02	2,537
2022-05-04	54.30	54.30	54.30	54.30	17,183
2022-05-03	54.90	54.90	54.90	54.90	41,593
2022-05-02	56.20	56.20	56.20	56.20	0
2022-04-29	56.20	56.20	56.20	56.20	2,052
2022-04-28	56.10	56.10	56.10	56.10	723
2022-04-27	54.70	54.70	54.70	54.70	517
2022-04-26	52.90	52.90	52.90	52.90	100
2022-04-25	56.00	56.00	56.00	56.00	211
2022-04-22	56.00	56.00	56.00	56.00	851
2022-04-21	55.50	55.50	55.50	55.50	606
2022-04-20	54.00	54.00	54.00	54.00	13,168
2022-04-19	53.70	53.70	53.70	53.70	951
2022-04-18	54.30	54.30	54.30	54.30	0
2022-04-15	54.30	54.30	54.30	54.30	0
2022-04-14	54.30	54.30	54.30	54.30	745
2022-04-13	54.60	54.60	54.60	54.60	87
2022-04-12	54.80	54.80	54.80	54.80	512
2022-04-11	55.10	55.10	55.10	55.10	146
2022-04-08	56.60	56.60	56.60	56.60	442
2022-04-07	55.30	55.30	55.30	55.30	600
2022-04-06	56.70	56.70	56.70	56.70	72,867
2022-04-05	58.30	58.30	58.30	58.30	235
2022-04-04	59.10	59.10	59.10	59.10	3,066
2022-04-01	59.20	59.20	59.20	59.20	156
2022-03-31	59.40	59.40	59.40	59.40	305
2022-03-30	59.40	59.40	59.40	59.40	1,035
2022-03-29	58.80	58.80	58.80	58.80	210
2022-03-28	58.00	58.00	58.00	58.00	2,050
2022-03-25	58.30	58.30	58.30	58.30	1,123
2022-03-24	59.70	59.70	59.70	59.70	2,559
2022-03-23	55.10	55.10	55.10	55.10	1,270
2022-03-22	57.60	57.60	57.60	57.60	666
2022-03-21	55.90	55.90	55.90	55.90	720
2022-03-18	53.70	53.70	53.70	53.70	620
2022-03-17	53.20	53.20	53.20	53.20	746
2022-03-16	53.30	53.30	53.30	53.30	278
2022-03-15	54.90	54.90	54.90	54.90	899
2022-03-14	54.90	54.90	54.90	54.90	517
2022-03-11	52.00	52.00	52.00	52.00	496
2022-03-10	50.90	50.90	50.90	50.90	165
2022-03-09	50.90	50.90	50.90	50.90	1,295
2022-03-08	48.70	48.70	48.70	48.70	3,822
2022-03-07	47.00	47.00	47.00	47.00	263
2022-03-04	47.95	47.95	47.95	47.95	1,247
2022-03-03	50.70	50.70	50.70	50.70	564
2022-03-02	51.10	51.10	51.10	51.10	429
2022-03-01	50.30	50.30	50.30	50.30	1,470
2022-02-28	50.70	50.70	50.70	50.70	455
2022-02-25	48.80	48.80	48.80	48.80	757
2022-02-24	47.50	47.50	47.50	47.50	1,322
2022-02-23	48.75	48.75	48.75	48.75	498
2022-02-22	48.25	48.25	48.25	48.25	238
2022-02-21	48.25	48.25	48.25	48.25	150
2022-02-18	51.20	51.20	51.20	51.20	18
2022-02-17	51.30	51.30	51.30	51.30	81
2022-02-16	52.20	52.20	52.20	52.20	415
2022-02-15	51.60	51.60	51.60	51.60	1,676
2022-02-14	52.20	52.20	52.20	52.20	119
2022-02-11	52.20	52.20	52.20	52.20	307
2022-02-10	52.50	52.50	52.50	52.50	132
2022-02-09	53.00	53.00	53.00	53.00	1,347
2022-02-08	51.70	51.70	51.70	51.70	9
2022-02-07	51.70	51.70	51.70	51.70	116
2022-02-04	51.70	51.70	51.70	51.70	4,227
2022-02-03	53.60	53.60	53.60	53.60	346
2022-02-02	54.10	54.10	54.10	54.10	1,186
2022-02-01	54.10	54.10	54.10	54.10	458
2022-01-31	53.40	53.40	53.40	53.40	317
2022-01-28	52.40	52.40	52.40	52.40	1,312
2022-01-27	53.10	53.10	53.10	53.10	470
2022-01-26	53.00	53.00	53.00	53.00	3,595
2022-01-25	51.60	51.60	51.60	51.60	3,787
2022-01-24	49.80	49.80	49.80	49.80	1,803
2022-01-21	53.40	53.40	53.40	53.40	183
2022-01-20	54.50	54.50	54.50	54.50	1,393
2022-01-19	54.20	54.20	54.20	54.20	700
2022-01-18	53.60	53.60	53.60	53.60	1,086
2022-01-17	53.40	53.40	53.40	53.40	1,319
2022-01-14	54.20	54.20	54.20	54.20	890
2022-01-13	55.30	55.30	55.30	55.30	563
2022-01-12	54.70	54.70	54.70	54.70	743
2022-01-11	54.10	54.10	54.10	54.10	366
2022-01-10	53.90	53.90	53.90	53.90	71
2022-01-07	56.20	56.20	56.20	56.20	479
2022-01-06	57.10	57.10	57.10	57.10	254
2022-01-05	58.50	58.50	58.50	58.50	306
2022-01-04	60.90	60.90	60.90	60.90	25
2022-01-03	62.20	62.20	62.20	62.20	0
2021-12-31	62.20	62.20	62.20	62.20	596
2021-12-30	59.80	59.80	59.80	59.80	287
2021-12-29	60.50	60.50	60.50	60.50	381
2021-12-28	58.00	58.00	58.00	58.00	0
2021-12-27	58.00	58.00	58.00	58.00	0
2021-12-24	58.00	58.00	58.00	58.00	60
2021-12-23	58.30	58.30	58.30	58.30	236
2021-12-22	58.20	58.20	58.20	58.20	2,267
2021-12-21	56.30	56.30	56.30	56.30	1,187
2021-12-20	55.40	55.40	55.40	55.40	503
2021-12-17	55.10	55.10	55.10	55.10	607
2021-12-16	55.90	55.90	55.90	55.90	1,284
2021-12-15	54.00	54.00	54.00	54.00	834
2021-12-14	55.40	55.40	55.40	55.40	1,349
2021-12-13	54.40	54.40	54.40	54.40	584
2021-12-10	54.10	54.10	54.10	54.10	59
2021-12-09	53.10	53.10	53.10	53.10	195
2021-12-08	53.90	53.90	53.90	53.90	283
2021-12-07	53.90	53.90	53.90	53.90	214
2021-12-06	52.30	52.30	52.30	52.30	239
2021-12-03	53.50	53.50	53.50	53.50	337
2021-12-02	53.00	53.00	53.00	53.00	1,129
2021-12-01	54.00	54.00	54.00	54.00	20
2021-11-30	52.90	52.90	52.90	52.90	793
2021-11-29	51.30	51.30	51.30	51.30	59
2021-11-26	50.60	50.60	50.60	50.60	62
2021-11-25	52.40	52.40	52.40	52.40	64
2021-11-24	50.50	50.50	50.50	50.50	569
2021-11-23	51.20	51.20	51.20	51.20	140
2021-11-22	53.20	53.20	53.20	53.20	179
2021-11-19	53.40	53.40	53.40	53.40	1,205
2021-11-18	54.00	54.00	54.00	54.00	167
2021-11-17	54.20	54.20	54.20	54.20	19
2021-11-16	54.60	54.60	54.60	54.60	96
2021-11-15	55.00	55.00	55.00	55.00	42
2021-11-12	54.40	54.40	54.40	54.40	625
2021-11-11	54.70	54.70	54.70	54.70	390
2021-11-10	54.70	54.70	54.70	54.70	316
2021-11-09	54.70	54.70	54.70	54.70	395
2021-11-08	57.00	57.00	57.00	57.00	886
2021-11-05	55.50	55.50	55.50	55.50	353
2021-11-04	56.80	56.80	56.80	56.80	1,123
2021-11-03	54.00	54.00	54.00	54.00	383
2021-11-02	53.30	53.30	53.30	53.30	172
2021-11-01	54.20	54.20	54.20	54.20	118
2021-10-29	53.90	53.90	53.90	53.90	250
2021-10-28	54.30	54.30	54.30	54.30	149
2021-10-27	53.40	53.40	53.40	53.40	1,136
2021-10-26	53.70	53.70	53.70	53.70	1,153
2021-10-25	54.90	54.90	54.90	54.90	3,718
2021-10-22	56.00	56.00	56.00	56.00	714
2021-10-21	53.90	53.90	53.90	53.90	769
2021-10-20	51.00	51.00	51.00	51.00	714
2021-10-19	51.00	51.00	51.00	51.00	105
2021-10-18	50.80	50.80	50.80	50.80	1,068
2021-10-15	49.80	49.80	49.80	49.80	354
2021-10-14	49.20	49.20	49.20	49.20	592
2021-10-13	49.30	49.30	49.30	49.30	983
2021-10-12	47.70	47.70	47.70	47.70	772
2021-10-11	47.70	47.70	47.70	47.70	942
2021-10-08	47.80	47.80	47.80	47.80	797
2021-10-07	47.95	47.95	47.95	47.95	1,232
2021-10-06	47.10	47.10	47.10	47.10	81
2021-10-05	47.85	47.85	47.85	47.85	361
2021-10-04	47.85	47.85	47.85	47.85	249
2021-10-01	49.15	49.15	49.15	49.15	847
2021-09-30	48.60	48.60	48.60	48.60	571
2021-09-29	49.35	49.35	49.35	49.35	187
2021-09-28	48.60	48.60	48.60	48.60	637
2021-09-27	51.90	51.90	51.90	51.90	0
2021-09-24	51.90	51.90	51.90	51.90	748
2021-09-23	51.90	51.90	51.90	51.90	933
2021-09-22	51.60	51.60	51.60	51.60	780
2021-09-21	52.30	52.30	52.30	52.30	591
2021-09-20	51.30	51.30	51.30	51.30	1,172
2021-09-17	51.86	51.86	51.86	51.86	2,714
2021-09-16	51.50	51.50	51.50	51.50	601
2021-09-15	49.85	49.85	49.85	49.85	1,019
2021-09-14	49.85	49.85	49.85	49.85	1,008
2021-09-13	49.85	49.85	49.85	49.85	148
2021-09-10	48.80	48.80	48.80	48.80	661
2021-09-09	50.50	50.50	50.50	50.50	118
2021-09-08	50.40	50.40	50.40	50.40	96
2021-09-07	51.60	51.60	51.60	51.60	951
2021-09-06	51.20	51.20	51.20	51.20	294
2021-09-03	48.90	48.90	48.90	48.90	239
2021-09-02	50.20	50.20	50.20	50.20	585
2021-09-01	49.25	49.25	49.25	49.25	365
2021-08-31	49.45	49.45	49.45	49.45	156
2021-08-30	48.75	48.75	48.75	48.75	0
2021-08-27	48.75	48.75	48.75	48.75	286
2021-08-26	49.15	49.15	49.15	49.15	51
2021-08-25	48.70	48.70	48.70	48.70	157
2021-08-24	48.70	48.70	48.70	48.70	391
2021-08-23	47.15	47.15	47.15	47.15	349
2021-08-20	47.05	47.05	47.05	47.05	86
2021-08-19	47.05	47.05	47.05	47.05	423
2021-08-18	46.95	46.95	46.95	46.95	256
2021-08-17	47.25	47.25	47.25	47.25	306
2021-08-16	47.50	47.50	47.50	47.50	170
2021-08-13	47.50	47.50	47.50	47.50	797
2021-08-12	48.10	48.10	48.10	48.10	1,374
2021-08-11	47.45	47.45	47.45	47.45	15,155
2021-08-10	47.95	47.95	47.95	47.95	23
2021-08-09	48.20	48.20	48.20	48.20	181
2021-08-06	47.30	47.30	47.30	47.30	195
2021-08-05	48.00	48.00	48.00	48.00	371
2021-08-04	47.25	47.25	47.25	47.25	501
2021-08-03	48.50	48.50	48.50	48.50	543
2021-08-02	48.50	48.50	48.50	48.50	809
2021-07-30	48.65	48.65	48.65	48.65	561
2021-07-29	48.55	48.55	48.55	48.55	217
2021-07-28	47.45	47.45	47.45	47.45	0
2021-07-27	47.45	47.45	47.45	47.45	170
2021-07-26	46.55	46.55	46.55	46.55	188
2021-07-23	46.55	46.55	46.55	46.55	2,809
2021-07-22	45.80	45.80	45.80	45.80	1,300
2021-07-21	44.30	44.30	44.30	44.30	265
2021-07-20	44.05	44.05	44.05	44.05	268
2021-07-19	43.55	43.55	43.55	43.55	152
2021-07-16	44.35	44.35	44.35	44.35	262
2021-07-15	44.90	44.90	44.90	44.90	760
2021-07-14	44.95	44.95	44.95	44.95	10
2021-07-13	45.65	45.65	45.65	45.65	157
2021-07-12	46.50	46.50	46.50	46.50	0
2021-07-09	46.50	46.50	46.50	46.50	75
2021-07-08	45.10	45.10	45.10	45.10	641
2021-07-07	46.75	46.75	46.75	46.75	204
2021-07-06	46.00	46.00	46.00	46.00	198
2021-07-05	46.00	46.00	46.00	46.00	680
2021-07-02	46.60	46.60	46.60	46.60	245
2021-07-01	46.80	46.80	46.80	46.80	265
2021-06-30	45.20	45.20	45.20	45.20	426
2021-06-29	45.15	45.15	45.15	45.15	568
2021-06-28	45.15	45.15	45.15	45.15	383
2021-06-25	45.90	45.90	45.90	45.90	1,030
2021-06-24	44.95	44.95	44.95	44.95	229
2021-06-23	44.75	44.75	44.75	44.75	213
2021-06-22	44.75	44.75	44.75	44.75	610
2021-06-21	44.95	44.95	44.95	44.95	1,327
2021-06-18	44.25	44.25	44.25	44.25	204
2021-06-17	44.00	44.00	44.00	44.00	351
2021-06-16	44.00	44.00	44.00	44.00	1,031
2021-06-15	42.45	42.45	42.45	42.45	59
2021-06-14	41.70	41.70	41.70	41.70	0
2021-06-11	41.70	41.70	41.70	41.70	36
2021-06-10	41.70	41.70	41.70	41.70	88
2021-06-09	44.40	44.40	44.40	44.40	902
2021-06-08	44.40	44.40	44.40	44.40	17
2021-06-07	44.40	44.40	44.40	44.40	0
2021-06-04	44.40	44.40	44.40	44.40	1,078
2021-06-03	43.10	43.10	43.10	43.10	1,837
2021-06-02	42.90	42.90	42.90	42.90	869
2021-06-01	41.65	41.65	41.65	41.65	488
2021-05-28	40.30	40.30	40.30	40.30	1,137
2021-05-27	39.95	39.95	39.95	39.95	1,284
2021-05-26	39.95	39.95	39.95	39.95	116
2021-05-25	39.65	39.65	39.65	39.65	248
2021-05-24	40.60	40.60	40.60	40.60	99
2021-05-21	40.60	40.60	40.60	40.60	14
2021-05-20	40.60	40.60	40.60	40.60	254
2021-05-19	40.60	40.60	40.60	40.60	340
2021-05-18	40.60	40.60	40.60	40.60	563
2021-05-17	40.15	40.15	40.15	40.15	127
2021-05-14	40.00	40.00	40.00	40.00	296
2021-05-13	40.00	40.00	40.00	40.00	461
2021-05-12	39.45	39.45	39.45	39.45	96
2021-05-11	39.60	39.60	39.60	39.60	334
2021-05-10	40.55	40.55	40.55	40.55	348
2021-05-07	41.20	41.20	41.20	41.20	82
2021-05-06	41.40	41.40	41.40	41.40	1,226
2021-05-05	41.20	41.20	41.20	41.20	70
2021-05-04	41.55	41.55	41.55	41.55	69
2021-04-30	42.15	42.15	42.15	42.15	667
2021-04-29	42.75	42.75	42.75	42.75	461
2021-04-28	42.70	42.70	42.70	42.70	6,757
2021-04-27	42.85	42.85	42.85	42.85	311
2021-04-26	42.85	42.85	42.85	42.85	120
2021-04-23	43.85	43.85	43.85	43.85	105
2021-04-22	43.85	43.85	43.85	43.85	17,208
2021-04-21	41.25	41.25	41.25	41.25	582
2021-04-20	41.25	41.25	41.25	41.25	32
2021-04-19	42.05	42.05	42.05	42.05	30
2021-04-16	41.45	41.45	41.45	41.45	996
2021-04-15	41.00	41.00	41.00	41.00	107
2021-04-14	41.30	41.30	41.30	41.30	1,568
2021-04-13	40.70	40.70	40.70	40.70	686
2021-04-12	40.30	40.30	40.30	40.30	880
2021-04-09	41.35	41.35	41.35	41.35	810
2021-04-08	41.35	41.35	41.35	41.35	1,559
2021-04-07	41.60	41.60	41.60	41.60	1,517
2021-04-06	41.60	41.60	41.60	41.60	1,432
2021-04-01	43.05	43.05	43.05	43.05	514
2021-03-31	43.05	43.05	43.05	43.05	274
2021-03-30	42.75	42.75	42.75	42.75	16
2021-03-29	42.75	42.75	42.75	42.75	574
2021-03-26	42.60	42.60	42.60	42.60	1,496
2021-03-25	41.50	41.50	41.50	41.50	935
2021-03-24	37.85	37.85	37.85	37.85	63
2021-03-23	36.75	36.75	36.75	36.75	0
2021-03-22	36.75	36.75	36.75	36.75	96
2021-03-19	36.75	36.75	36.75	36.75	20
2021-03-18	37.50	37.50	37.50	37.50	619
2021-03-17	37.65	37.65	37.65	37.65	94
2021-03-16	37.65	37.65	37.65	37.65	1
2021-03-15	37.70	37.70	37.70	37.70	258
2021-03-12	37.35	37.35	37.35	37.35	0
2021-03-11	37.35	37.35	37.35	37.35	495
2021-03-10	37.30	37.30	37.30	37.30	464
2021-03-09	37.30	37.30	37.30	37.30	106
2021-03-08	37.25	37.25	37.25	37.25	1,034
2021-03-05	35.60	35.60	35.60	35.60	998
2021-03-04	37.30	37.30	37.30	37.30	1,102
2021-03-03	38.10	38.10	38.10	38.10	47
2021-03-02	38.05	38.05	38.05	38.05	110
2021-03-01	38.05	38.05	38.05	38.05	758
2021-02-26	37.60	37.60	37.60	37.60	1,136
2021-02-25	37.91	37.91	37.91	37.91	548
2021-02-24	39.50	39.50	39.50	39.50	463
2021-02-23	39.50	39.50	39.50	39.50	396
2021-02-22	39.50	39.50	39.50	39.50	507
2021-02-19	39.85	39.85	39.85	39.85	415
2021-02-18	39.35	39.35	39.35	39.35	431
2021-02-17	38.90	38.90	38.90	38.90	78
2021-02-16	38.53	38.53	38.53	38.53	26
2021-02-15	38.53	38.53	38.53	38.53	7,000
2021-02-12	37.12	37.12	37.12	37.12	161
2021-02-11	37.15	37.15	37.15	37.15	203
2021-02-10	37.61	37.61	37.61	37.61	833
2021-02-09	38.14	38.14	38.14	38.14	502
2021-02-08	38.15	38.15	38.15	38.15	867
2021-02-05	38.30	38.30	38.30	38.30	0
2021-02-04	38.30	38.30	38.30	38.30	49
2021-02-03	37.60	37.60	37.60	37.60	0
2021-02-02	37.60	37.60	37.60	37.60	556
2021-02-01	36.75	36.75	36.75	36.75	496
2021-01-29	36.80	36.80	36.80	36.80	2,081
2021-01-28	36.95	36.95	36.95	36.95	1,527
2021-01-27	35.65	35.65	35.65	35.65	1,294
2021-01-26	37.08	37.08	37.08	37.08	758
2021-01-25	37.02	37.02	37.02	37.02	442
2021-01-22	37.93	37.93	37.93	37.93	836
2021-01-21	38.35	38.35	38.35	38.35	1
2021-01-20	38.06	38.06	38.06	38.06	1,012
2021-01-19	38.50	38.50	38.50	38.50	851
2021-01-18	36.53	36.53	36.53	36.53	138
2021-01-15	35.60	35.60	35.60	35.60	417
2021-01-14	35.90	35.90	35.90	35.90	352
2021-01-13	36.33	36.33	36.33	36.33	288
2021-01-12	36.33	36.33	36.33	36.33	342
2021-01-11	34.62	34.62	34.62	34.62	150
2021-01-08	34.62	34.62	34.62	34.62	314
2021-01-07	34.48	34.48	34.48	34.48	255
2021-01-06	34.12	34.12	34.12	34.12	119
2021-01-05	34.48	34.48	34.48	34.48	1,346
2021-01-04	34.34	34.34	34.34	34.34	332
2020-12-31	33.95	33.95	33.95	33.95	115
2020-12-30	33.93	33.93	33.93	33.93	1,074
2020-12-29	34.85	34.85	34.85	34.85	49
2020-12-24	34.45	34.45	34.45	34.45	60
2020-12-23	34.00	34.00	34.00	34.00	140
2020-12-22	34.00	34.00	34.00	34.00	80
2020-12-21	33.30	33.30	33.30	33.30	402
2020-12-18	34.05	34.05	34.05	34.05	0
2020-12-17	34.05	34.05	34.05	34.05	593
2020-12-16	34.09	34.09	34.09	34.09	631
2020-12-15	34.20	34.20	34.20	34.20	274
2020-12-14	34.73	34.73	34.73	34.73	485
2020-12-11	34.71	34.71	34.71	34.71	0
2020-12-10	34.71	34.71	34.71	34.71	100
2020-12-09	35.66	35.66	35.66	35.66	1,153
2020-12-08	34.81	34.81	34.81	34.81	2,293
2020-12-07	34.47	34.47	34.47	34.47	226
2020-12-04	34.60	34.60	34.60	34.60	160
2020-12-03	33.76	33.76	33.76	33.76	509
2020-12-02	33.15	33.15	33.15	33.15	1,290
2020-12-01	33.85	33.85	33.85	33.85	98
2020-11-30	33.77	33.77	33.77	33.77	634
2020-11-27	33.96	33.96	33.96	33.96	80
2020-11-26	32.50	32.50	32.50	32.50	71
2020-11-25	31.39	31.39	31.39	31.39	610
2020-11-24	30.85	30.85	30.85	30.85	448
2020-11-23	31.25	31.25	31.25	31.25	123
2020-11-20	30.19	30.19	30.19	30.19	99
2020-11-19	30.18	30.18	30.18	30.18	231
2020-11-18	30.18	30.18	30.18	30.18	1,268
2020-11-17	29.65	29.65	29.65	29.65	407
2020-11-16	30.27	30.27	30.27	30.27	1,216
2020-11-13	30.27	30.27	30.27	30.27	0
2020-11-12	30.27	30.27	30.27	30.27	636
2020-11-11	31.18	31.18	31.18	31.18	101
2020-11-10	31.35	31.35	31.35	31.35	92
2020-11-09	31.95	31.95	31.95	31.95	266
2020-11-06	30.86	30.86	30.86	30.86	324
2020-11-05	31.15	31.15	31.15	31.15	100
2020-11-04	30.68	30.68	30.68	30.68	624
2020-11-03	29.80	29.80	29.80	29.80	356
2020-11-02	28.79	28.79	28.79	28.79	72
2020-10-30	28.64	28.64	28.64	28.64	100
2020-10-29	28.29	28.29	28.29	28.29	696
2020-10-28	28.75	28.75	28.75	28.75	119
2020-10-27	31.16	31.16	31.16	31.16	508
2020-10-26	31.16	31.16	31.16	31.16	246
2020-10-23	30.98	30.98	30.98	30.98	108
2020-10-22	30.98	30.98	30.98	30.98	0
2020-10-21	31.10	31.10	31.10	31.10	1,390
2020-10-20	30.80	30.80	30.80	30.80	238
2020-10-19	30.80	30.80	30.80	30.80	0
2020-10-16	30.80	30.80	30.80	30.80	395
2020-10-15	30.80	30.80	30.80	30.80	776
2020-10-14	30.80	30.80	30.80	30.80	0
2020-10-13	30.80	30.80	30.80	30.80	95
2020-10-12	31.70	31.70	31.70	31.70	19
2020-10-09	31.70	31.70	31.70	31.70	110
2020-10-08	31.70	31.70	31.70	31.70	528
2020-10-07	31.45	31.45	31.45	31.45	141
2020-10-06	31.75	31.75	31.75	31.75	385
2020-10-05	31.80	31.80	31.80	31.80	130
2020-10-02	31.80	31.80	31.80	31.80	0
2020-10-01	31.80	31.80	31.80	31.80	503
2020-09-30	31.80	31.80	31.80	31.80	0
2020-09-29	31.80	31.80	31.80	31.80	0
2020-09-28	31.80	31.80	31.80	31.80	300
2020-09-25	31.80	31.80	31.80	31.80	932
2020-09-24	30.65	30.65	30.65	30.65	461
2020-09-23	32.15	32.15	32.15	32.15	861
2020-09-22	32.45	32.45	32.45	32.45	35
2020-09-21	32.45	32.45	32.45	32.45	699
2020-09-18	34.50	34.50	34.50	34.50	0
2020-09-17	34.50	34.50	34.50	34.50	278
2020-09-16	32.90	32.90	32.90	32.90	61
2020-09-15	32.90	32.90	32.90	32.90	0
2020-09-14	32.90	32.90	32.90	32.90	183
2020-09-11	32.90	32.90	32.90	32.90	0
2020-04-03	19.95	19.95	19.95	19.95	0
2020-04-02	19.95	19.95	19.95	19.95	370
2020-04-01	19.97	19.97	19.97	19.97	0

Share	Price	Change
Totally (TLY)	6.25	19.05%
Asiamet Res (ARS)	1.275	15.91%
Angle (AGL)	20.50	15.49%
PipeHawk (PIP)	7.50	15.38%
Checkit (CKT)	26.50	15.22%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%
Sound Energy (SOU)	0.70	-12.5%

Share	Price	Volume
Beacon Energy. (BCE)	0.0675	218,866,410
Cap-xx (CPX)	0.088	210,279,098
Tower Resources (TRP)	0.0205	159,451,329
Mosman Oil Gas (MSMN)	0.0205	109,856,987
Baron Oil (BOIL)	0.065	62,422,488