Hess Ord Share History

Hess Ord Share Price history. The following table shows end-of-day data 0J50 historical share prices for Hess 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.

0J50.L
Share Price 0J50.L
Charts 0J50.L
Trades 0J50.L
History Compare
0J50.L 0J50.L
Share News 0J50.L
RNS 0J50.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	155.27	155.27	155.27	155.27	0
2024-05-03	155.27	155.27	155.27	155.27	23,362
2024-05-02	158.50	158.50	158.50	158.50	15,280
2024-05-01	156.03	156.03	156.03	156.03	137
2024-04-30	162.18	162.18	162.18	162.18	136,977
2024-04-29	160.96	160.96	160.96	160.96	137,210
2024-04-26	161.11	161.11	161.11	161.11	175
2024-04-25	158.32	158.32	158.32	158.32	50,190
2024-04-24	157.30	157.30	157.30	157.30	117
2024-04-23	154.72	154.72	154.72	154.72	332
2024-04-22	151.38	151.38	151.38	151.38	920
2024-04-19	151.38	151.38	151.38	151.38	173
2024-04-18	151.38	151.38	151.38	151.38	383
2024-04-17	150.89	150.89	150.89	150.89	799
2024-04-16	149.59	149.59	149.59	149.59	269
2024-04-15	154.15	154.15	154.15	154.15	879
2024-04-12	159.81	159.81	159.81	159.81	577
2024-04-11	155.01	155.01	155.01	155.01	696
2024-04-10	157.80	157.80	157.80	157.80	52
2024-04-09	153.93	153.93	153.93	153.93	170
2024-04-08	156.85	156.85	156.85	156.85	131
2024-04-05	156.85	156.85	156.85	156.85	665
2024-04-04	156.80	156.80	156.80	156.80	1,609
2024-04-03	150.47	150.47	150.47	150.47	107
2024-04-02	150.47	150.47	150.47	150.47	32
2024-04-01	150.47	150.47	150.47	150.47	0
2024-03-29	150.47	150.47	150.47	150.47	0
2024-03-28	150.47	150.47	150.47	150.47	494
2024-03-27	150.47	150.47	150.47	150.47	136
2024-03-26	149.37	149.37	149.37	149.37	509
2024-03-25	151.03	151.03	151.03	151.03	279
2024-03-22	150.50	150.50	150.50	150.50	477
2024-03-21	150.96	150.96	150.96	150.96	568
2024-03-20	151.53	151.53	151.53	151.53	875
2024-03-19	151.53	151.53	151.53	151.53	363
2024-03-18	151.83	151.83	151.83	151.83	1,847
2024-03-15	148.45	148.45	148.45	148.45	2,171
2024-03-14	148.45	148.45	148.45	148.45	1,381
2024-03-13	148.45	148.45	148.45	148.45	234
2024-03-12	146.14	146.14	146.14	146.14	98
2024-03-11	145.83	145.83	145.83	145.83	14
2024-03-08	143.52	143.52	143.52	143.52	177
2024-03-07	143.52	143.52	143.52	143.52	178
2024-03-06	145.99	145.99	145.99	145.99	667
2024-03-05	145.99	145.99	145.99	145.99	192
2024-03-04	143.68	143.68	143.68	143.68	76
2024-03-01	146.92	146.92	146.92	146.92	34
2024-02-29	145.36	145.36	145.36	145.36	141,880
2024-02-28	146.30	146.30	146.30	146.30	580
2024-02-27	145.51	145.51	145.51	145.51	1,541
2024-02-26	147.52	147.52	147.52	147.52	170
2024-02-23	147.52	147.52	147.52	147.52	66
2024-02-22	147.52	147.52	147.52	147.52	1,766
2024-02-21	147.52	147.52	147.52	147.52	1,657
2024-02-20	147.52	147.52	147.52	147.52	2,129
2024-02-19	145.19	145.19	145.19	145.19	0
2024-02-16	145.19	145.19	145.19	145.19	42
2024-02-15	145.19	145.19	145.19	145.19	18
2024-02-14	143.53	143.53	143.53	143.53	1,493
2024-02-13	143.53	143.53	143.53	143.53	837
2024-02-12	143.53	143.53	143.53	143.53	24
2024-02-09	143.33	143.33	143.33	143.33	713
2024-02-08	145.65	145.65	145.65	145.65	336
2024-02-07	145.65	145.65	145.65	145.65	172
2024-02-06	145.33	145.33	145.33	145.33	2
2024-02-05	145.33	145.33	145.33	145.33	579
2024-02-02	146.55	146.55	146.55	146.55	157
2024-02-01	141.33	141.33	141.33	141.33	308
2024-01-31	142.39	142.39	142.39	142.39	55
2024-01-30	144.81	144.81	144.81	144.81	24,635
2024-01-29	143.21	143.21	143.21	143.21	129
2024-01-26	143.21	143.21	143.21	143.21	354
2024-01-25	140.28	140.28	140.28	140.28	21
2024-01-24	137.21	137.21	137.21	137.21	93
2024-01-23	137.49	137.49	137.49	137.49	39
2024-01-22	136.21	136.21	136.21	136.21	196
2024-01-19	137.60	137.60	137.60	137.60	135
2024-01-18	137.51	137.51	137.51	137.51	85
2024-01-17	138.92	138.92	138.92	138.92	7
2024-01-16	138.92	138.92	138.92	138.92	134
2024-01-15	142.33	142.33	142.33	142.33	0
2024-01-12	142.33	142.33	142.33	142.33	278
2024-01-11	139.83	139.83	139.83	139.83	517
2024-01-10	146.25	146.25	146.25	146.25	296
2024-01-09	146.25	146.25	146.25	146.25	55
2024-01-08	146.25	146.25	146.25	146.25	10,101
2024-01-05	146.25	146.25	146.25	146.25	34,543
2024-01-04	146.25	146.25	146.25	146.25	131
2024-01-03	144.58	144.58	144.58	144.58	121
2024-01-02	147.59	147.59	147.59	147.59	57
2024-01-01	147.17	147.17	147.17	147.17	0
2023-12-29	147.17	147.17	147.17	147.17	58
2023-12-28	147.17	147.17	147.17	147.17	143
2023-12-27	147.17	147.17	147.17	147.17	16
2023-12-26	145.60	145.60	145.60	145.60	0
2023-12-25	145.60	145.60	145.60	145.60	0
2023-12-22	145.60	145.60	145.60	145.60	60
2023-12-21	145.60	145.60	145.60	145.60	15,007
2023-12-20	145.60	145.60	145.60	145.60	980
2023-12-19	145.60	145.60	145.60	145.60	138
2023-12-18	133.08	133.08	133.08	133.08	541
2023-12-15	133.08	133.08	133.08	133.08	193
2023-12-14	133.08	133.08	133.08	133.08	15,458
2023-12-13	133.08	133.08	133.08	133.08	118,130
2023-12-12	133.08	133.08	133.08	133.08	34
2023-12-11	133.08	133.08	133.08	133.08	45
2023-12-08	133.08	133.08	133.08	133.08	10,022
2023-12-07	133.08	133.08	133.08	133.08	611
2023-12-06	140.19	140.19	140.19	140.19	601
2023-12-05	140.19	140.19	140.19	140.19	306
2023-12-04	142.61	142.61	142.61	142.61	541
2023-12-01	140.63	140.63	140.63	140.63	74
2023-11-30	140.63	140.63	140.63	140.63	663
2023-11-29	143.95	143.95	143.95	143.95	109,908
2023-11-28	143.95	143.95	143.95	143.95	50,279
2023-11-27	143.92	143.92	143.92	143.92	152
2023-11-24	143.92	143.92	143.92	143.92	2,687
2023-11-23	143.92	143.92	143.92	143.92	0
2023-11-22	144.11	144.11	144.11	144.11	1,187
2023-11-21	144.11	144.11	144.11	144.11	38
2023-11-20	144.11	144.11	144.11	144.11	261
2023-11-17	144.11	144.11	144.11	144.11	471
2023-11-16	144.11	144.11	144.11	144.11	385
2023-11-15	144.11	144.11	144.11	144.11	7,437
2023-11-14	142.60	142.60	142.60	142.60	301
2023-11-13	142.60	142.60	142.60	142.60	14,416
2023-11-10	142.60	142.60	142.60	142.60	199
2023-11-09	142.60	142.60	142.60	142.60	20
2023-11-08	142.60	142.60	142.60	142.60	692
2023-11-07	142.60	142.60	142.60	142.60	259
2023-11-06	143.47	143.47	143.47	143.47	34,824
2023-11-03	143.47	143.47	143.47	143.47	276
2023-11-02	143.47	143.47	143.47	143.47	288
2023-11-01	143.47	143.47	143.47	143.47	213
2023-10-31	143.47	143.47	143.47	143.47	2,397
2023-10-30	161.38	161.38	161.38	161.38	319
2023-10-27	161.38	161.38	161.38	161.38	8,230
2023-10-26	161.38	161.38	161.38	161.38	65
2023-10-25	161.38	161.38	161.38	161.38	251
2023-10-24	161.38	161.38	161.38	161.38	1,988
2023-10-23	161.38	161.38	161.38	161.38	1,490
2023-10-20	161.38	161.38	161.38	161.38	246
2023-10-19	161.38	161.38	161.38	161.38	547
2023-10-18	161.38	161.38	161.38	161.38	2,496
2023-10-17	161.38	161.38	161.38	161.38	461
2023-10-16	161.38	161.38	161.38	161.38	339
2023-10-13	156.35	156.35	156.35	156.35	1,135
2023-10-12	154.05	154.05	154.05	154.05	204
2023-10-11	154.05	154.05	154.05	154.05	257
2023-10-10	154.05	154.05	154.05	154.05	150
2023-10-09	148.53	148.53	148.53	148.53	259
2023-10-06	148.53	148.53	148.53	148.53	519
2023-10-05	148.53	148.53	148.53	148.53	0
2023-10-04	148.53	148.53	148.53	148.53	665
2023-10-03	148.53	148.53	148.53	148.53	58
2023-10-02	152.04	152.04	152.04	152.04	257
2023-09-29	152.04	152.04	152.04	152.04	37
2023-09-28	152.04	152.04	152.04	152.04	107
2023-09-27	152.04	152.04	152.04	152.04	4,042
2023-09-26	152.44	152.44	152.44	152.44	124
2023-09-25	152.44	152.44	152.44	152.44	0
2023-09-22	152.44	152.44	152.44	152.44	102
2023-09-21	162.42	162.42	162.42	162.42	502
2023-09-20	162.42	162.42	162.42	162.42	61,566
2023-09-19	162.42	162.42	162.42	162.42	712
2023-09-18	162.38	162.38	162.38	162.38	171
2023-09-15	162.55	162.55	162.55	162.55	662
2023-09-14	164.46	164.46	164.46	164.46	149
2023-09-13	161.25	161.25	161.25	161.25	101
2023-09-12	160.87	160.87	160.87	160.87	425
2023-09-11	161.10	161.10	161.10	161.10	275
2023-09-08	158.77	158.77	158.77	158.77	357
2023-09-07	158.77	158.77	158.77	158.77	249
2023-09-06	158.50	158.50	158.50	158.50	44
2023-09-05	159.09	159.09	159.09	159.09	159
2023-09-04	157.68	157.68	157.68	157.68	0
2023-09-01	157.68	157.68	157.68	157.68	69
2023-08-31	151.16	151.16	151.16	151.16	13
2023-08-30	151.16	151.16	151.16	151.16	0
2023-08-29	151.16	151.16	151.16	151.16	200
2023-08-28	151.16	151.16	151.16	151.16	0
2023-08-25	151.16	151.16	151.16	151.16	30
2023-08-24	151.16	151.16	151.16	151.16	899
2023-08-23	153.67	153.67	153.67	153.67	953
2023-08-22	153.67	153.67	153.67	153.67	2
2023-08-21	155.66	155.66	155.66	155.66	7
2023-08-18	155.66	155.66	155.66	155.66	48
2023-08-17	155.66	155.66	155.66	155.66	99
2023-08-16	156.78	156.78	156.78	156.78	287
2023-08-15	155.53	155.53	155.53	155.53	62
2023-08-14	156.57	156.57	156.57	156.57	34
2023-08-11	157.17	157.17	157.17	157.17	125
2023-08-10	156.07	156.07	156.07	156.07	197
2023-08-09	148.96	148.96	148.96	148.96	13
2023-08-08	148.96	148.96	148.96	148.96	39
2023-08-07	153.24	153.24	153.24	153.24	1
2023-08-04	154.14	154.14	154.14	154.14	1,752
2023-08-03	152.80	152.80	152.80	152.80	1,671
2023-08-02	149.66	149.66	149.66	149.66	477
2023-08-01	151.03	151.03	151.03	151.03	309
2023-07-31	151.37	151.37	151.37	151.37	268
2023-07-28	145.80	145.80	145.80	145.80	101
2023-07-27	146.80	146.80	146.80	146.80	196
2023-07-26	146.80	146.80	146.80	146.80	112
2023-07-25	145.68	145.68	145.68	145.68	108
2023-07-24	135.98	135.98	135.98	135.98	172
2023-07-21	135.98	135.98	135.98	135.98	2,381
2023-07-20	135.98	135.98	135.98	135.98	420
2023-07-19	135.98	135.98	135.98	135.98	1,066
2023-07-18	135.98	135.98	135.98	135.98	460
2023-07-17	135.98	135.98	135.98	135.98	97
2023-07-14	136.40	136.40	136.40	136.40	350
2023-07-13	140.74	140.74	140.74	140.74	16,010
2023-07-12	139.74	139.74	139.74	139.74	1,445
2023-07-11	131.61	131.61	131.61	131.61	1,233
2023-07-10	131.61	131.61	131.61	131.61	80
2023-07-07	131.61	131.61	131.61	131.61	1,175
2023-07-06	131.61	131.61	131.61	131.61	968
2023-07-05	131.61	131.61	131.61	131.61	1,517
2023-07-04	131.61	131.61	131.61	131.61	0
2023-07-03	131.61	131.61	131.61	131.61	3,166
2023-06-30	131.61	131.61	131.61	131.61	123
2023-06-29	131.61	131.61	131.61	131.61	372
2023-06-28	131.61	131.61	131.61	131.61	160
2023-06-27	131.61	131.61	131.61	131.61	259
2023-06-26	131.61	131.61	131.61	131.61	5
2023-06-23	132.60	132.60	132.60	132.60	461
2023-06-22	132.60	132.60	132.60	132.60	30,373
2023-06-21	136.42	136.42	136.42	136.42	230
2023-06-20	136.42	136.42	136.42	136.42	1,523
2023-06-19	136.42	136.42	136.42	136.42	24
2023-06-16	135.81	135.81	135.81	135.81	80,376
2023-06-15	136.06	136.06	136.06	136.06	332
2023-06-14	136.06	136.06	136.06	136.06	232
2023-06-13	136.06	136.06	136.06	136.06	166
2023-06-12	136.06	136.06	136.06	136.06	390
2023-06-09	136.42	136.42	136.42	136.42	182
2023-06-08	133.66	133.66	133.66	133.66	274
2023-06-07	133.66	133.66	133.66	133.66	67
2023-06-06	133.66	133.66	133.66	133.66	380
2023-06-05	133.66	133.66	133.66	133.66	89
2023-06-02	124.84	124.84	124.84	124.84	212
2023-06-01	124.84	124.84	124.84	124.84	395
2023-05-31	124.84	124.84	124.84	124.84	354
2023-05-30	127.32	127.32	127.32	127.32	182
2023-05-29	128.94	128.94	128.94	128.94	0
2023-05-26	128.94	128.94	128.94	128.94	25
2023-05-25	128.29	128.29	128.29	128.29	207
2023-05-24	133.57	133.57	133.57	133.57	44
2023-05-23	133.57	133.57	133.57	133.57	298
2023-05-22	134.56	134.56	134.56	134.56	161
2023-05-19	134.65	134.65	134.65	134.65	468
2023-05-18	132.49	132.49	132.49	132.49	104
2023-05-17	134.47	134.47	134.47	134.47	5
2023-05-16	134.47	134.47	134.47	134.47	295
2023-05-15	132.59	132.59	132.59	132.59	87
2023-05-12	133.38	133.38	133.38	133.38	12,675
2023-05-11	133.20	133.20	133.20	133.20	8
2023-05-10	135.29	135.29	135.29	135.29	65
2023-05-09	136.27	136.27	136.27	136.27	207
2023-05-08	135.76	135.76	135.76	135.76	0
2023-05-05	135.76	135.76	135.76	135.76	15
2023-05-04	137.77	137.77	137.77	137.77	383
2023-05-03	137.77	137.77	137.77	137.77	156
2023-05-02	139.41	139.41	139.41	139.41	154
2023-05-01	143.58	143.58	143.58	143.58	0
2023-04-28	143.58	143.58	143.58	143.58	312
2023-04-27	143.58	143.58	143.58	143.58	651
2023-04-26	144.13	144.13	144.13	144.13	269
2023-04-25	144.13	144.13	144.13	144.13	66
2023-04-24	143.71	143.71	143.71	143.71	398
2023-04-21	143.71	143.71	143.71	143.71	1,589
2023-04-20	143.71	143.71	143.71	143.71	152
2023-04-19	142.86	142.86	142.86	142.86	3,299
2023-04-18	144.36	144.36	144.36	144.36	1,201
2023-04-17	148.86	148.86	148.86	148.86	2,087
2023-04-14	150.81	150.81	150.81	150.81	657
2023-04-13	145.13	145.13	145.13	145.13	2,407
2023-04-12	145.07	145.07	145.07	145.07	815
2023-04-11	123.66	123.66	123.66	123.66	8,717
2023-04-10	141.09	141.09	141.09	141.09	0
2023-04-07	141.09	141.09	141.09	141.09	0
2023-04-06	141.09	141.09	141.09	141.09	69
2023-04-05	139.87	139.87	139.87	139.87	1,152
2023-04-04	141.36	141.36	141.36	141.36	248
2023-04-03	140.95	140.95	140.95	140.95	222
2023-03-31	131.98	131.98	131.98	131.98	450
2023-03-30	131.29	131.29	131.29	131.29	380
2023-03-29	131.29	131.29	131.29	131.29	117
2023-03-28	128.37	128.37	128.37	128.37	66
2023-03-27	122.49	122.49	122.49	122.49	5,000
2023-03-24	123.66	123.66	123.66	123.66	180
2023-03-23	124.35	124.35	124.35	124.35	6,624
2023-03-22	125.96	125.96	125.96	125.96	94
2023-03-21	118.34	118.34	118.34	118.34	726
2023-03-20	118.34	118.34	118.34	118.34	590
2023-03-17	118.34	118.34	118.34	118.34	10,272
2023-03-16	119.34	119.34	119.34	119.34	1,700
2023-03-15	119.34	119.34	119.34	119.34	1,212
2023-03-14	127.85	127.85	127.85	127.85	726
2023-03-13	135.46	135.46	135.46	135.46	755
2023-03-10	135.46	135.46	135.46	135.46	162
2023-03-09	135.46	135.46	135.46	135.46	174
2023-03-08	136.66	136.66	136.66	136.66	310
2023-03-07	141.69	141.69	141.69	141.69	656
2023-03-06	140.57	140.57	140.57	140.57	339
2023-03-03	138.12	138.12	138.12	138.12	706
2023-03-02	139.50	139.50	139.50	139.50	313
2023-03-01	137.49	137.49	137.49	137.49	672
2023-02-28	137.49	137.49	137.49	137.49	504
2023-02-27	137.49	137.49	137.49	137.49	623
2023-02-24	136.30	136.30	136.30	136.30	386
2023-02-23	136.30	136.30	136.30	136.30	223
2023-02-22	135.36	135.36	135.36	135.36	380
2023-02-21	133.96	133.96	133.96	133.96	322
2023-02-20	135.96	135.96	135.96	135.96	0
2023-02-17	136.57	136.57	136.57	136.57	808
2023-02-16	145.34	145.34	145.34	145.34	25
2023-02-15	145.75	145.75	145.75	145.75	79
2023-02-14	144.46	144.46	144.46	144.46	289
2023-02-13	143.83	143.83	143.83	143.83	132
2023-02-10	143.83	143.83	143.83	143.83	216
2023-02-09	140.41	140.41	140.41	140.41	427
2023-02-08	141.73	141.73	141.73	141.73	243
2023-02-07	138.79	138.79	138.79	138.79	532
2023-02-06	142.14	142.14	142.14	142.14	223
2023-02-03	142.14	142.14	142.14	142.14	632
2023-02-02	143.67	143.67	143.67	143.67	897
2023-02-01	144.98	144.98	144.98	144.98	17,555
2023-01-31	150.97	150.97	150.97	150.97	557
2023-01-30	158.91	158.91	158.91	158.91	586
2023-01-27	158.91	158.91	158.91	158.91	7
2023-01-26	157.89	157.89	157.89	157.89	0
2023-01-25	156.50	156.50	156.50	156.50	16,073
2023-01-24	151.74	151.74	151.74	151.74	293
2023-01-23	157.80	157.80	157.80	157.80	193
2023-01-20	153.16	153.16	153.16	153.16	522
2023-01-19	149.85	149.85	149.85	149.85	130
2023-01-18	155.81	155.81	155.81	155.81	862
2023-01-17	150.69	150.69	150.69	150.69	4,763
2023-01-16	152.61	152.61	152.61	152.61	0
2023-01-13	151.86	151.86	151.86	151.86	425
2023-01-12	151.48	151.48	151.48	151.48	409
2023-01-11	144.85	144.85	144.85	144.85	324
2023-01-10	145.12	145.12	145.12	145.12	16
2023-01-09	145.12	145.12	145.12	145.12	400
2023-01-06	143.68	143.68	143.68	143.68	231
2023-01-05	132.94	132.94	132.94	132.94	149
2023-01-04	132.94	132.94	132.94	132.94	93
2023-01-03	140.42	140.42	140.42	140.42	193
2023-01-02	140.58	140.58	140.58	140.58	0
2022-12-30	140.58	140.58	140.58	140.58	0
2022-12-29	140.58	140.58	140.58	140.58	47
2022-12-28	138.73	138.73	138.73	138.73	274
2022-12-27	132.83	132.83	132.83	132.83	0
2022-12-26	132.83	132.83	132.83	132.83	0
2022-12-23	132.83	132.83	132.83	132.83	245
2022-12-22	138.02	138.02	138.02	138.02	255
2022-12-21	133.01	133.01	133.01	133.01	24
2022-12-20	133.01	133.01	133.01	133.01	80
2022-12-19	133.01	133.01	133.01	133.01	254
2022-12-16	131.88	131.88	131.88	131.88	999
2022-12-15	136.34	136.34	136.34	136.34	90
2022-12-14	137.17	137.17	137.17	137.17	6
2022-12-13	136.95	136.95	136.95	136.95	932
2022-12-12	129.32	129.32	129.32	129.32	135
2022-12-09	132.49	132.49	132.49	132.49	264
2022-12-08	137.00	137.00	137.00	137.00	13,862
2022-12-07	134.74	134.74	134.74	134.74	1
2022-12-06	137.07	137.07	137.07	137.07	3,381
2022-12-05	147.21	147.21	147.21	147.21	405
2022-12-02	142.49	142.49	142.49	142.49	60
2022-12-01	142.49	142.49	142.49	142.49	208
2022-11-30	142.49	142.49	142.49	142.49	2,060
2022-11-29	142.06	142.06	142.06	142.06	10
2022-11-28	140.25	140.25	140.25	140.25	214
2022-11-25	145.28	145.28	145.28	145.28	93
2022-11-24	148.84	148.84	148.84	148.84	0
2022-11-23	148.84	148.84	148.84	148.84	196
2022-11-22	145.70	145.70	145.70	145.70	5,891
2022-11-21	135.79	135.79	135.79	135.79	548
2022-11-18	140.78	140.78	140.78	140.78	242
2022-11-17	146.26	146.26	146.26	146.26	0
2022-11-16	146.26	146.26	146.26	146.26	103
2022-11-15	146.26	146.26	146.26	146.26	630
2022-11-14	146.92	146.92	146.92	146.92	90
2022-11-11	138.97	138.97	138.97	138.97	297
2022-11-10	136.05	136.05	136.05	136.05	234
2022-11-09	148.40	148.40	148.40	148.40	188
2022-11-08	147.44	147.44	147.44	147.44	403
2022-11-07	144.32	144.32	144.32	144.32	388
2022-11-04	143.86	143.86	143.86	143.86	117
2022-11-03	144.14	144.14	144.14	144.14	5,345
2022-11-02	141.01	141.01	141.01	141.01	222
2022-11-01	143.13	143.13	143.13	143.13	342
2022-10-31	142.76	142.76	142.76	142.76	289
2022-10-28	144.24	144.24	144.24	144.24	682
2022-10-27	144.97	144.97	144.97	144.97	1,154
2022-10-26	141.17	141.17	141.17	141.17	192
2022-10-25	132.46	132.46	132.46	132.46	53
2022-10-24	132.46	132.46	132.46	132.46	45
2022-10-21	132.46	132.46	132.46	132.46	707
2022-10-20	131.09	131.09	131.09	131.09	266
2022-10-19	127.66	127.66	127.66	127.66	74
2022-10-18	124.69	124.69	124.69	124.69	0
2022-10-17	124.69	124.69	124.69	124.69	130
2022-10-14	130.03	130.03	130.03	130.03	291
2022-10-13	121.08	121.08	121.08	121.08	336
2022-10-12	121.08	121.08	121.08	121.08	6,964
2022-10-11	130.38	130.38	130.38	130.38	520
2022-10-10	130.38	130.38	130.38	130.38	709
2022-10-07	130.38	130.38	130.38	130.38	6,996
2022-10-06	130.48	130.48	130.48	130.48	156
2022-10-05	119.86	119.86	119.86	119.86	4
2022-10-04	119.86	119.86	119.86	119.86	27
2022-10-03	114.77	114.77	114.77	114.77	347
2022-09-30	109.92	109.92	109.92	109.92	58
2022-09-29	108.30	108.30	108.30	108.30	84
2022-09-28	101.09	101.09	101.09	101.09	874
2022-09-27	102.26	102.26	102.26	102.26	8,308
2022-09-26	100.39	100.39	100.39	100.39	308
2022-09-23	108.49	108.49	108.49	108.49	155
2022-09-22	116.92	116.92	116.92	116.92	9,968
2022-09-21	119.31	119.31	119.31	119.31	5,643
2022-09-20	118.49	118.49	118.49	118.49	0
2022-09-19	123.55	123.55	123.55	123.55	0
2022-09-16	123.55	123.55	123.55	123.55	42
2022-09-15	128.09	128.09	128.09	128.09	0
2022-09-14	124.15	124.15	124.15	124.15	28
2022-09-13	124.15	124.15	124.15	124.15	73
2022-09-12	124.15	124.15	124.15	124.15	53
2022-09-09	117.79	117.79	117.79	117.79	0
2022-09-08	117.79	117.79	117.79	117.79	8
2022-09-07	117.79	117.79	117.79	117.79	100
2022-09-06	117.79	117.79	117.79	117.79	100
2022-09-05	117.79	117.79	117.79	117.79	0
2022-09-02	117.79	117.79	117.79	117.79	20
2022-09-01	117.79	117.79	117.79	117.79	21
2022-08-31	122.57	122.57	122.57	122.57	1,022
2022-08-30	124.12	124.12	124.12	124.12	3,023
2022-08-29	124.12	124.12	124.12	124.12	0
2022-08-26	124.12	124.12	124.12	124.12	50
2022-08-25	124.12	124.12	124.12	124.12	10
2022-08-24	114.23	114.23	114.23	114.23	100
2022-08-23	114.23	114.23	114.23	114.23	0
2022-08-22	114.23	114.23	114.23	114.23	30
2022-08-19	116.98	116.98	116.98	116.98	50
2022-08-18	110.78	110.78	110.78	110.78	20
2022-08-17	110.78	110.78	110.78	110.78	32
2022-08-16	112.23	112.23	112.23	112.23	3
2022-08-15	104.78	104.78	104.78	104.78	0
2022-08-12	104.78	104.78	104.78	104.78	10
2022-08-11	104.78	104.78	104.78	104.78	0
2022-08-10	104.78	104.78	104.78	104.78	12
2022-08-09	103.34	103.34	103.34	103.34	8
2022-08-08	103.34	103.34	103.34	103.34	0
2022-08-05	103.34	103.34	103.34	103.34	8
2022-08-04	110.46	110.46	110.46	110.46	5
2022-08-03	110.46	110.46	110.46	110.46	32
2022-08-02	112.82	112.82	112.82	112.82	0
2022-08-01	112.82	112.82	112.82	112.82	0
2022-07-29	112.82	112.82	112.82	112.82	34
2022-07-28	104.05	104.05	104.05	104.05	0
2022-07-27	104.05	104.05	104.05	104.05	28
2022-07-26	94.92	94.92	94.92	94.92	0
2022-07-25	94.92	94.92	94.92	94.92	241
2022-07-22	94.92	94.92	94.92	94.92	0
2022-07-21	94.92	94.92	94.92	94.92	12
2022-07-20	94.92	94.92	94.92	94.92	0
2022-07-19	94.92	94.92	94.92	94.92	19
2022-07-18	94.92	94.92	94.92	94.92	0
2022-07-15	93.03	93.03	93.03	93.03	0
2022-07-14	93.03	93.03	93.03	93.03	5
2022-07-13	93.03	93.03	93.03	93.03	0
2022-07-12	93.03	93.03	93.03	93.03	226
2022-07-11	99.07	99.07	99.07	99.07	51
2022-07-08	99.07	99.07	99.07	99.07	47
2022-07-07	99.08	99.08	99.08	99.08	263
2022-07-06	103.03	103.03	103.03	103.03	1,308
2022-07-05	103.03	103.03	103.03	103.03	146
2022-07-04	105.94	105.94	105.94	105.94	0
2022-07-01	105.94	105.94	105.94	105.94	0
2022-06-30	108.45	108.45	108.45	108.45	485
2022-06-29	111.90	111.90	111.90	111.90	86
2022-06-28	106.10	106.10	106.10	106.10	36
2022-06-27	106.10	106.10	106.10	106.10	448
2022-06-24	103.34	103.34	103.34	103.34	4,600
2022-06-23	103.34	103.34	103.34	103.34	0
2022-06-22	105.08	105.08	105.08	105.08	200
2022-06-21	105.08	105.08	105.08	105.08	100
2022-06-20	105.08	105.08	105.08	105.08	0
2022-06-17	105.08	105.08	105.08	105.08	3
2022-06-16	110.68	110.68	110.68	110.68	72
2022-06-15	118.12	118.12	118.12	118.12	15
2022-06-14	128.91	128.91	128.91	128.91	730
2022-06-13	128.91	128.91	128.91	128.91	30
2022-06-10	128.91	128.91	128.91	128.91	20
2022-06-09	128.91	128.91	128.91	128.91	75
2022-06-08	128.91	128.91	128.91	128.91	148
2022-06-07	126.23	126.23	126.23	126.23	113
2022-06-06	126.08	126.08	126.08	126.08	280
2022-06-03	125.41	125.41	125.41	125.41	0
2022-06-02	125.41	125.41	125.41	125.41	0
2022-06-01	125.41	125.41	125.41	125.41	100
2022-05-31	126.37	126.37	126.37	126.37	1,464
2022-05-30	121.42	121.42	121.42	121.42	0
2022-05-27	121.42	121.42	121.42	121.42	31
2022-05-26	118.30	118.30	118.30	118.30	251
2022-05-25	118.30	118.30	118.30	118.30	324
2022-05-24	114.93	114.93	114.93	114.93	1
2022-05-23	112.30	112.30	112.30	112.30	0
2022-05-20	112.46	112.46	112.46	112.46	100
2022-05-19	112.46	112.46	112.46	112.46	423
2022-05-18	118.37	118.37	118.37	118.37	0
2022-05-17	117.08	117.08	117.08	117.08	37
2022-05-16	117.08	117.08	117.08	117.08	188
2022-05-13	111.08	111.08	111.08	111.08	4,645
2022-05-12	106.37	106.37	106.37	106.37	64
2022-05-11	109.94	109.94	109.94	109.94	1,108
2022-05-10	109.94	109.94	109.94	109.94	60
2022-05-09	109.83	109.83	109.83	109.83	381
2022-05-06	109.81	109.81	109.81	109.81	204
2022-05-05	112.89	112.89	112.89	112.89	75
2022-05-04	102.69	102.69	102.69	102.69	0
2022-05-03	103.07	103.07	103.07	103.07	1,399
2022-05-02	106.26	106.26	106.26	106.26	0
2022-04-29	106.26	106.26	106.26	106.26	0
2022-04-28	100.14	100.14	100.14	100.14	919
2022-04-27	101.95	101.95	101.95	101.95	39
2022-04-26	101.95	101.95	101.95	101.95	2
2022-04-25	110.07	110.07	110.07	110.07	664
2022-04-22	110.07	110.07	110.07	110.07	90
2022-04-21	114.33	114.33	114.33	114.33	68
2022-04-20	114.14	114.14	114.14	114.14	3
2022-04-19	115.36	115.36	115.36	115.36	3,263
2022-04-18	115.69	115.69	115.69	115.69	0
2022-04-15	115.69	115.69	115.69	115.69	0
2022-04-14	115.69	115.69	115.69	115.69	64
2022-04-13	114.01	114.01	114.01	114.01	125
2022-04-12	114.01	114.01	114.01	114.01	15
2022-04-11	109.00	109.00	109.00	109.00	0
2022-04-08	109.00	109.00	109.00	109.00	45
2022-04-07	109.00	109.00	109.00	109.00	10
2022-04-06	109.00	109.00	109.00	109.00	11,356
2022-04-05	109.33	109.33	109.33	109.33	435
2022-04-04	108.57	108.57	108.57	108.57	135
2022-04-01	108.57	108.57	108.57	108.57	5,570
2022-03-31	107.60	107.60	107.60	107.60	15
2022-03-30	107.60	107.60	107.60	107.60	25
2022-03-29	104.42	104.42	104.42	104.42	289
2022-03-28	106.26	106.26	106.26	106.26	165
2022-03-25	103.00	103.00	103.00	103.00	190
2022-03-24	103.00	103.00	103.00	103.00	55
2022-03-23	103.00	103.00	103.00	103.00	395
2022-03-22	103.00	103.00	103.00	103.00	394
2022-03-21	102.10	102.10	102.10	102.10	119
2022-03-18	94.48	94.48	94.48	94.48	0
2022-03-17	94.48	94.48	94.48	94.48	10
2022-03-16	94.48	94.48	94.48	94.48	905
2022-03-15	96.66	96.66	96.66	96.66	12
2022-03-14	96.66	96.66	96.66	96.66	248
2022-03-11	96.66	96.66	96.66	96.66	5,981
2022-03-10	98.49	98.49	98.49	98.49	11,499
2022-03-09	100.70	100.70	100.70	100.70	53
2022-03-08	100.70	100.70	100.70	100.70	674
2022-03-07	99.36	99.36	99.36	99.36	2,512
2022-03-04	100.79	100.79	100.79	100.79	140
2022-03-03	100.64	100.64	100.64	100.64	105
2022-03-02	102.00	102.00	102.00	102.00	181
2022-03-01	102.00	102.00	102.00	102.00	118
2022-02-28	100.58	100.58	100.58	100.58	1,178
2022-02-25	93.95	93.95	93.95	93.95	0
2022-02-24	95.11	95.11	95.11	95.11	252
2022-02-23	93.50	93.50	93.50	93.50	5
2022-02-22	93.50	93.50	93.50	93.50	982
2022-02-21	93.50	93.50	93.50	93.50	0
2022-02-18	93.50	93.50	93.50	93.50	6
2022-02-17	93.32	93.32	93.32	93.32	7
2022-02-16	91.18	91.18	91.18	91.18	0
2022-02-15	91.18	91.18	91.18	91.18	67
2022-02-14	95.17	95.17	95.17	95.17	14
2022-02-11	93.92	93.92	93.92	93.92	33
2022-02-10	93.92	93.92	93.92	93.92	33
2022-02-09	93.31	93.31	93.31	93.31	110
2022-02-08	96.02	96.02	96.02	96.02	409
2022-02-07	96.02	96.02	96.02	96.02	1,019
2022-02-04	96.02	96.02	96.02	96.02	5,790
2022-02-03	94.33	94.33	94.33	94.33	400
2022-02-02	94.33	94.33	94.33	94.33	200
2022-02-01	94.33	94.33	94.33	94.33	1,325
2022-01-31	87.78	87.78	87.78	87.78	9
2022-01-28	87.78	87.78	87.78	87.78	1
2022-01-27	89.00	89.00	89.00	89.00	148
2022-01-26	90.43	90.43	90.43	90.43	881
2022-01-25	90.03	90.03	90.03	90.03	40
2022-01-24	90.03	90.03	90.03	90.03	55
2022-01-21	90.03	90.03	90.03	90.03	177
2022-01-20	90.03	90.03	90.03	90.03	174
2022-01-19	92.27	92.27	92.27	92.27	22
2022-01-18	92.42	92.42	92.42	92.42	119
2022-01-17	91.78	91.78	91.78	91.78	0
2022-01-14	91.07	91.07	91.07	91.07	119
2022-01-13	91.64	91.64	91.64	91.64	0
2022-01-12	91.64	91.64	91.64	91.64	169
2022-01-11	86.02	86.02	86.02	86.02	25
2022-01-10	83.45	83.45	83.45	83.45	5
2022-01-07	86.33	86.33	86.33	86.33	44,945
2022-01-06	80.83	80.83	80.83	80.83	11
2022-01-05	81.02	81.02	81.02	81.02	0
2022-01-04	75.67	75.67	75.67	75.67	53
2022-01-03	76.21	76.21	76.21	76.21	0
2021-12-31	76.21	76.21	76.21	76.21	0
2021-12-30	76.21	76.21	76.21	76.21	0
2021-12-29	76.21	76.21	76.21	76.21	10
2021-12-28	74.50	74.50	74.50	74.50	0
2021-12-27	74.50	74.50	74.50	74.50	0
2021-12-24	74.50	74.50	74.50	74.50	0
2021-12-23	74.50	74.50	74.50	74.50	0
2021-12-22	74.50	74.50	74.50	74.50	0
2021-12-21	71.62	71.62	71.62	71.62	0
2021-12-20	71.62	71.62	71.62	71.62	0
2021-12-17	75.39	75.39	75.39	75.39	20
2021-12-16	75.39	75.39	75.39	75.39	0
2021-12-15	76.18	76.18	76.18	76.18	47
2021-12-14	80.38	80.38	80.38	80.38	15
2021-12-13	80.38	80.38	80.38	80.38	140
2021-12-10	80.38	80.38	80.38	80.38	200
2021-12-09	80.38	80.38	80.38	80.38	297
2021-12-08	75.88	75.88	75.88	75.88	0
2021-12-07	75.88	75.88	75.88	75.88	480
2021-12-06	75.88	75.88	75.88	75.88	0
2021-12-03	77.29	77.29	77.29	77.29	30
2021-12-02	77.29	77.29	77.29	77.29	0
2021-12-01	77.29	77.29	77.29	77.29	2,287
2021-11-30	74.72	74.72	74.72	74.72	41
2021-11-29	75.86	75.86	75.86	75.86	0
2021-11-26	75.86	75.86	75.86	75.86	213
2021-11-25	81.65	81.65	81.65	81.65	0
2021-11-24	81.94	81.94	81.94	81.94	0
2021-11-23	81.94	81.94	81.94	81.94	175
2021-11-22	76.23	76.23	76.23	76.23	0
2021-11-19	76.23	76.23	76.23	76.23	2,793
2021-11-18	82.32	82.32	82.32	82.32	10
2021-11-17	82.32	82.32	82.32	82.32	32,497
2021-11-16	82.32	82.32	82.32	82.32	100
2021-11-15	82.32	82.32	82.32	82.32	122
2021-11-12	85.18	85.18	85.18	85.18	0
2021-11-11	85.18	85.18	85.18	85.18	0
2021-11-10	85.18	85.18	85.18	85.18	482
2021-11-09	85.22	85.22	85.22	85.22	5
2021-11-08	85.22	85.22	85.22	85.22	255
2021-11-05	82.86	82.86	82.86	82.86	80
2021-11-04	82.50	82.50	82.50	82.50	118
2021-11-03	82.30	82.30	82.30	82.30	0
2021-11-02	84.29	84.29	84.29	84.29	12
2021-11-01	84.29	84.29	84.29	84.29	19
2021-10-29	84.29	84.29	84.29	84.29	238
2021-10-28	86.41	86.41	86.41	86.41	114
2021-10-27	88.01	88.01	88.01	88.01	0
2021-10-26	88.01	88.01	88.01	88.01	103
2021-10-25	88.01	88.01	88.01	88.01	0
2021-10-22	88.32	88.32	88.32	88.32	15
2021-10-21	88.83	88.83	88.83	88.83	0
2021-10-20	88.83	88.83	88.83	88.83	120
2021-10-19	88.83	88.83	88.83	88.83	788
2021-10-18	89.94	89.94	89.94	89.94	49
2021-10-15	89.94	89.94	89.94	89.94	135
2021-10-14	87.46	87.46	87.46	87.46	100
2021-10-13	87.46	87.46	87.46	87.46	327
2021-10-12	91.06	91.06	91.06	91.06	297
2021-10-11	84.96	84.96	84.96	84.96	135
2021-10-08	84.96	84.96	84.96	84.96	2,505
2021-10-07	81.98	81.98	81.98	81.98	30
2021-10-06	82.45	82.45	82.45	82.45	266
2021-10-05	82.50	82.50	82.50	82.50	70
2021-10-04	82.50	82.50	82.50	82.50	254
2021-10-01	78.20	78.20	78.20	78.20	0
2021-09-30	78.20	78.20	78.20	78.20	85
2021-09-29	78.60	78.60	78.60	78.60	341
2021-09-28	81.42	81.42	81.42	81.42	207
2021-09-27	74.70	74.70	74.70	74.70	0
2021-09-24	74.70	74.70	74.70	74.70	0
2021-09-23	70.82	70.82	70.82	70.82	0
2021-09-22	68.24	68.24	68.24	68.24	0
2021-09-21	68.24	68.24	68.24	68.24	163
2021-09-20	68.24	68.24	68.24	68.24	1,305
2021-09-17	72.16	72.16	72.16	72.16	0
2021-09-16	72.65	72.65	72.65	72.65	2
2021-09-15	72.11	72.11	72.11	72.11	47
2021-09-14	71.39	71.39	71.39	71.39	0
2021-09-13	69.95	69.95	69.95	69.95	185
2021-09-10	68.16	68.16	68.16	68.16	0
2021-09-09	70.21	70.21	70.21	70.21	0
2021-09-08	70.21	70.21	70.21	70.21	0
2021-09-07	70.21	70.21	70.21	70.21	276
2021-09-06	70.21	70.21	70.21	70.21	0
2021-09-03	71.64	71.64	71.64	71.64	20
2021-09-02	71.64	71.64	71.64	71.64	29
2021-09-01	68.75	68.75	68.75	68.75	0
2021-08-31	64.32	64.32	64.32	64.32	0
2021-08-30	64.32	64.32	64.32	64.32	0
2021-08-27	64.32	64.32	64.32	64.32	0
2021-08-26	64.32	64.32	64.32	64.32	0
2021-08-25	64.32	64.32	64.32	64.32	0
2021-08-24	64.32	64.32	64.32	64.32	3
2021-08-23	64.32	64.32	64.32	64.32	0
2021-08-20	63.59	63.59	63.59	63.59	0
2021-08-19	64.74	64.74	64.74	64.74	0
2021-08-18	67.51	67.51	67.51	67.51	0
2021-08-17	67.51	67.51	67.51	67.51	15
2021-08-16	73.57	73.57	73.57	73.57	94
2021-08-13	73.57	73.57	73.57	73.57	0
2021-08-12	73.57	73.57	73.57	73.57	21
2021-08-11	71.15	71.15	71.15	71.15	216
2021-08-10	71.43	71.43	71.43	71.43	22,000
2021-08-09	71.43	71.43	71.43	71.43	175
2021-08-06	74.98	74.98	74.98	74.98	0
2021-08-05	74.98	74.98	74.98	74.98	148
2021-08-04	74.98	74.98	74.98	74.98	0
2021-08-03	77.10	77.10	77.10	77.10	160
2021-08-02	77.10	77.10	77.10	77.10	575
2021-07-30	76.30	76.30	76.30	76.30	42
2021-07-29	77.49	77.49	77.49	77.49	136
2021-07-28	75.85	75.85	75.85	75.85	1,105
2021-07-27	75.85	75.85	75.85	75.85	4
2021-07-26	74.57	74.57	74.57	74.57	102
2021-07-23	76.30	76.30	76.30	76.30	0
2021-07-22	76.30	76.30	76.30	76.30	0
2021-07-21	75.98	75.98	75.98	75.98	887
2021-07-20	73.65	73.65	73.65	73.65	0
2021-07-19	76.37	76.37	76.37	76.37	0
2021-07-16	84.50	84.50	84.50	84.50	0
2021-07-15	84.50	84.50	84.50	84.50	0
2021-07-14	84.50	84.50	84.50	84.50	0
2021-07-13	84.50	84.50	84.50	84.50	5
2021-07-12	85.18	85.18	85.18	85.18	22
2021-07-09	85.18	85.18	85.18	85.18	25
2021-07-08	85.18	85.18	85.18	85.18	100
2021-07-07	85.18	85.18	85.18	85.18	10
2021-07-06	88.63	88.63	88.63	88.63	0
2021-07-05	88.63	88.63	88.63	88.63	0
2021-07-02	88.63	88.63	88.63	88.63	0
2021-07-01	88.63	88.63	88.63	88.63	176
2021-06-30	86.18	86.18	86.18	86.18	0
2021-06-29	86.18	86.18	86.18	86.18	0
2021-06-28	85.75	85.75	85.75	85.75	23,907
2021-06-25	88.62	88.62	88.62	88.62	150
2021-06-24	88.62	88.62	88.62	88.62	0
2021-06-23	88.62	88.62	88.62	88.62	25
2021-06-22	87.09	87.09	87.09	87.09	0
2021-06-21	87.09	87.09	87.09	87.09	16
2021-06-18	84.66	84.66	84.66	84.66	159
2021-06-17	86.32	86.32	86.32	86.32	32
2021-06-16	90.66	90.66	90.66	90.66	0
2021-06-15	89.19	89.19	89.19	89.19	330
2021-06-14	89.83	89.83	89.83	89.83	104
2021-06-11	89.78	89.78	89.78	89.78	16
2021-06-10	89.70	89.70	89.70	89.70	340
2021-06-09	90.18	90.18	90.18	90.18	50
2021-06-08	89.54	89.54	89.54	89.54	1,278
2021-06-07	87.53	87.53	87.53	87.53	265
2021-06-04	87.53	87.53	87.53	87.53	61
2021-06-03	87.53	87.53	87.53	87.53	0
2021-06-02	87.53	87.53	87.53	87.53	210
2021-06-01	87.57	87.57	87.57	87.57	107
2021-05-28	85.19	85.19	85.19	85.19	26
2021-05-27	83.92	83.92	83.92	83.92	0
2021-05-26	83.92	83.92	83.92	83.92	0
2021-05-25	83.92	83.92	83.92	83.92	2,100
2021-05-24	83.92	83.92	83.92	83.92	0
2021-05-21	83.92	83.92	83.92	83.92	270
2021-05-20	83.92	83.92	83.92	83.92	0
2021-05-19	83.92	83.92	83.92	83.92	0
2021-05-18	83.92	83.92	83.92	83.92	18
2021-05-17	83.92	83.92	83.92	83.92	25
2021-05-14	81.15	81.15	81.15	81.15	30
2021-05-13	81.15	81.15	81.15	81.15	0
2021-05-12	81.15	81.15	81.15	81.15	6
2021-05-11	82.65	82.65	82.65	82.65	0
2021-05-10	82.65	82.65	82.65	82.65	465
2021-05-07	81.29	81.29	81.29	81.29	0
2021-05-06	78.09	78.09	78.09	78.09	436
2021-05-05	78.50	78.50	78.50	78.50	960
2021-05-04	76.39	76.39	76.39	76.39	0
2021-04-30	76.00	76.00	76.00	76.00	0
2021-04-29	76.00	76.00	76.00	76.00	800
2021-04-28	75.07	75.07	75.07	75.07	542
2021-04-27	68.35	68.35	68.35	68.35	0
2021-04-26	68.35	68.35	68.35	68.35	103
2021-04-23	67.73	67.73	67.73	67.73	14
2021-04-22	67.73	67.73	67.73	67.73	33
2021-04-21	67.73	67.73	67.73	67.73	0
2021-04-20	69.40	69.40	69.40	69.40	523
2021-04-19	69.34	69.34	69.34	69.34	8
2021-04-16	70.53	70.53	70.53	70.53	10,774
2021-04-15	70.53	70.53	70.53	70.53	8
2021-04-14	70.53	70.53	70.53	70.53	54
2021-04-13	71.42	71.42	71.42	71.42	76
2021-04-12	73.80	73.80	73.80	73.80	7
2021-04-09	73.86	73.86	73.86	73.86	117
2021-04-08	72.94	72.94	72.94	72.94	0
2021-04-07	72.94	72.94	72.94	72.94	0
2021-04-06	72.94	72.94	72.94	72.94	307
2021-04-01	71.73	71.73	71.73	71.73	0
2021-03-31	71.73	71.73	71.73	71.73	0
2021-03-30	71.73	71.73	71.73	71.73	195
2021-03-29	72.32	72.32	72.32	72.32	7
2021-03-26	69.08	69.08	69.08	69.08	29
2021-03-25	69.08	69.08	69.08	69.08	1,960
2021-03-24	69.63	69.63	69.63	69.63	48
2021-03-23	67.28	67.28	67.28	67.28	317
2021-03-22	69.22	69.22	69.22	69.22	75
2021-03-19	69.99	69.99	69.99	69.99	216
2021-03-18	70.21	70.21	70.21	70.21	357
2021-03-17	69.58	69.58	69.58	69.58	819
2021-03-16	71.59	71.59	71.59	71.59	122,461
2021-03-15	71.59	71.59	71.59	71.59	27
2021-03-12	70.20	70.20	70.20	70.20	0
2021-03-11	70.20	70.20	70.20	70.20	20
2021-03-10	70.20	70.20	70.20	70.20	298
2021-03-09	73.78	73.78	73.78	73.78	0
2021-03-08	72.99	72.99	72.99	72.99	890
2021-03-05	72.99	72.99	72.99	72.99	1,538
2021-03-04	68.29	68.29	68.29	68.29	158
2021-03-03	64.73	64.73	64.73	64.73	0
2021-03-02	65.53	65.53	65.53	65.53	4,124
2021-03-01	65.53	65.53	65.53	65.53	10
2021-02-26	65.95	65.95	65.95	65.95	383
2021-02-25	68.35	68.35	68.35	68.35	128
2021-02-24	61.82	61.82	61.82	61.82	36
2021-02-23	61.82	61.82	61.82	61.82	25
2021-02-22	61.82	61.82	61.82	61.82	0
2021-02-19	61.82	61.82	61.82	61.82	0
2021-02-18	61.82	61.82	61.82	61.82	44
2021-02-17	61.33	61.33	61.33	61.33	231
2021-02-16	61.51	61.51	61.51	61.51	111
2021-02-15	58.86	58.86	58.86	58.86	0
2021-02-12	58.86	58.86	58.86	58.86	11,142
2021-02-11	58.45	58.45	58.45	58.45	5
2021-02-10	58.45	58.45	58.45	58.45	0
2021-02-09	59.19	59.19	59.19	59.19	540
2021-02-08	56.94	56.94	56.94	56.94	0
2021-02-05	58.36	58.36	58.36	58.36	0
2021-02-04	58.36	58.36	58.36	58.36	0
2021-02-03	54.50	54.50	54.50	54.50	0
2021-02-02	54.50	54.50	54.50	54.50	0
2021-02-01	54.39	54.39	54.39	54.39	652
2021-01-29	55.90	55.90	55.90	55.90	0
2021-01-28	54.72	54.72	54.72	54.72	315
2021-01-27	57.19	57.19	57.19	57.19	0
2021-01-26	60.78	60.78	60.78	60.78	5
2021-01-25	60.78	60.78	60.78	60.78	5,533
2021-01-22	60.78	60.78	60.78	60.78	0
2021-01-21	62.26	62.26	62.26	62.26	0
2021-01-20	61.51	61.51	61.51	61.51	1,337
2021-01-19	61.51	61.51	61.51	61.51	27
2021-01-18	63.48	63.48	63.48	63.48	0
2021-01-15	63.48	63.48	63.48	63.48	0
2021-01-14	63.48	63.48	63.48	63.48	500
2021-01-13	63.84	63.84	63.84	63.84	0
2021-01-12	62.57	62.57	62.57	62.57	5
2021-01-11	59.94	59.94	59.94	59.94	367
2021-01-08	60.54	60.54	60.54	60.54	1
2021-01-07	59.90	59.90	59.90	59.90	25
2021-01-06	59.41	59.41	59.41	59.41	904
2021-01-05	55.90	55.90	55.90	55.90	11,655
2021-01-04	53.31	53.31	53.31	53.31	141,114
2020-12-31	53.31	53.31	53.31	53.31	0
2020-12-30	53.31	53.31	53.31	53.31	0
2020-12-29	53.31	53.31	53.31	53.31	25
2020-12-24	53.92	53.92	53.92	53.92	0
2020-12-23	53.92	53.92	53.92	53.92	120
2020-12-22	54.05	54.05	54.05	54.05	379
2020-12-21	55.95	55.95	55.95	55.95	0
2020-12-18	56.61	56.61	56.61	56.61	0
2020-12-17	55.61	55.61	55.61	55.61	18,400
2020-12-16	55.61	55.61	55.61	55.61	55
2020-12-15	55.00	55.00	55.00	55.00	0
2020-12-14	55.00	55.00	55.00	55.00	0
2020-12-11	55.00	55.00	55.00	55.00	0
2020-12-10	55.00	55.00	55.00	55.00	400
2020-12-09	54.39	54.39	54.39	54.39	0
2020-12-08	54.39	54.39	54.39	54.39	0
2020-12-07	54.39	54.39	54.39	54.39	0
2020-12-04	49.11	49.11	49.11	49.11	0
2020-12-03	49.11	49.11	49.11	49.11	0
2020-12-02	47.76	47.76	47.76	47.76	0
2020-12-01	47.18	47.18	47.18	47.18	0
2020-11-30	49.01	49.01	49.01	49.01	136
2020-11-27	54.33	54.33	54.33	54.33	98
2020-11-26	54.33	54.33	54.33	54.33	0
2020-11-25	54.33	54.33	54.33	54.33	0
2020-11-24	53.07	53.07	53.07	53.07	1,083
2020-11-23	46.30	46.30	46.30	46.30	0
2020-11-20	46.30	46.30	46.30	46.30	0
2020-11-19	46.30	46.30	46.30	46.30	141
2020-11-18	46.82	46.82	46.82	46.82	0
2020-11-17	46.82	46.82	46.82	46.82	0
2020-11-16	43.65	43.65	43.65	43.65	0
2020-11-13	43.65	43.65	43.65	43.65	0
2020-11-12	43.65	43.65	43.65	43.65	0
2020-11-11	43.65	43.65	43.65	43.65	0
2020-11-10	43.65	43.65	43.65	43.65	45
2020-11-09	35.70	35.70	35.70	35.70	0
2020-11-06	35.70	35.70	35.70	35.70	0
2020-11-05	35.70	35.70	35.70	35.70	0
2020-11-04	35.70	35.70	35.70	35.70	0
2020-11-03	35.70	35.70	35.70	35.70	0
2020-11-02	35.70	35.70	35.70	35.70	0
2020-10-30	35.70	35.70	35.70	35.70	0
2020-10-29	35.70	35.70	35.70	35.70	1,000
2020-10-28	38.80	38.80	38.80	38.80	0
2020-10-27	38.80	38.80	38.80	38.80	171
2020-10-26	38.80	38.80	38.80	38.80	0
2020-10-23	38.80	38.80	38.80	38.80	0
2020-10-22	38.71	38.71	38.71	38.71	0
2020-10-21	38.71	38.71	38.71	38.71	0
2020-10-20	38.71	38.71	38.71	38.71	0
2020-10-19	38.71	38.71	38.71	38.71	0
2020-10-16	38.71	38.71	38.71	38.71	0
2020-10-15	38.71	38.71	38.71	38.71	0
2020-10-14	38.71	38.71	38.71	38.71	0
2020-10-13	39.09	39.09	39.09	39.09	182
2020-10-12	37.98	37.98	37.98	37.98	0
2020-10-09	37.98	37.98	37.98	37.98	1,000
2020-10-08	37.09	37.09	37.09	37.09	0
2020-10-07	38.24	38.24	38.24	38.24	158
2020-10-06	39.36	39.36	39.36	39.36	0
2020-10-05	39.08	39.08	39.08	39.08	0
2020-10-02	39.08	39.08	39.08	39.08	0
2020-10-01	39.08	39.08	39.08	39.08	0
2020-09-30	39.08	39.08	39.08	39.08	0
2020-09-29	39.08	39.08	39.08	39.08	0
2020-09-28	39.08	39.08	39.08	39.08	0
2020-09-25	39.08	39.08	39.08	39.08	0
2020-09-24	39.08	39.08	39.08	39.08	630
2020-09-23	43.02	43.02	43.02	43.02	0
2020-09-22	43.02	43.02	43.02	43.02	0
2020-09-21	43.02	43.02	43.02	43.02	0
2020-09-18	44.20	44.20	44.20	44.20	0
2020-09-17	44.20	44.20	44.20	44.20	0
2020-09-16	43.37	43.37	43.37	43.37	0
2020-09-15	43.37	43.37	43.37	43.37	0
2020-09-14	43.37	43.37	43.37	43.37	0
2020-09-11	43.37	43.37	43.37	43.37	150
2020-04-03	33.96	33.96	33.96	33.96	0
2020-04-02	33.96	33.96	33.96	33.96	1
2020-04-01	33.29	33.29	33.29	33.29	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
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302