Kroger Ord Share History

Kroger Ord Share Price history. The following table shows end-of-day data 0JS2 historical share prices for Kroger 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.

0JS2.L
Share Price 0JS2.L
Charts 0JS2.L
Trades 0JS2.L
History Compare
0JS2.L 0JS2.L
Share News 0JS2.L
RNS 0JS2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	56.09	56.09	56.09	56.09	1,058
2024-04-25	55.68	55.68	55.68	55.68	376
2024-04-24	55.68	55.68	55.68	55.68	2,660
2024-04-23	55.68	55.68	55.68	55.68	1,558
2024-04-22	55.68	55.68	55.68	55.68	2,068
2024-04-19	55.68	55.68	55.68	55.68	2,553
2024-04-18	56.58	56.58	56.58	56.58	4,926
2024-04-17	56.58	56.58	56.58	56.58	31,487
2024-04-16	56.58	56.58	56.58	56.58	5,973
2024-04-15	56.58	56.58	56.58	56.58	1,815
2024-04-12	56.58	56.58	56.58	56.58	2,160
2024-04-11	56.94	56.94	56.94	56.94	607
2024-04-10	56.94	56.94	56.94	56.94	1,727
2024-04-09	56.94	56.94	56.94	56.94	1,828
2024-04-08	56.94	56.94	56.94	56.94	194,708
2024-04-05	56.94	56.94	56.94	56.94	2,224
2024-04-04	56.94	56.94	56.94	56.94	4,500
2024-04-03	56.94	56.94	56.94	56.94	1,986
2024-04-02	57.04	57.04	57.04	57.04	1,512
2024-04-01	57.04	57.04	57.04	57.04	0
2024-03-29	57.04	57.04	57.04	57.04	0
2024-03-28	57.04	57.04	57.04	57.04	1,844
2024-03-27	54.86	54.86	54.86	54.86	1,207
2024-03-26	54.86	54.86	54.86	54.86	298,932
2024-03-25	54.86	54.86	54.86	54.86	2,773
2024-03-22	54.86	54.86	54.86	54.86	2,931
2024-03-21	54.86	54.86	54.86	54.86	6,576
2024-03-20	54.86	54.86	54.86	54.86	234
2024-03-19	54.86	54.86	54.86	54.86	3,065
2024-03-18	54.86	54.86	54.86	54.86	1,620
2024-03-15	54.86	54.86	54.86	54.86	1,466
2024-03-14	54.86	54.86	54.86	54.86	3,180
2024-03-13	54.86	54.86	54.86	54.86	1,305
2024-03-12	54.86	54.86	54.86	54.86	505
2024-03-11	54.86	54.86	54.86	54.86	2,316
2024-03-08	54.86	54.86	54.86	54.86	2,937
2024-03-07	49.66	49.66	49.66	49.66	23,080
2024-03-06	49.66	49.66	49.66	49.66	1,809
2024-03-05	49.66	49.66	49.66	49.66	862
2024-03-04	49.66	49.66	49.66	49.66	180
2024-03-01	48.28	48.28	48.28	48.28	1,160
2024-02-29	48.28	48.28	48.28	48.28	594
2024-02-28	48.28	48.28	48.28	48.28	354,431
2024-02-27	48.28	48.28	48.28	48.28	1,300
2024-02-26	48.28	48.28	48.28	48.28	950
2024-02-23	48.28	48.28	48.28	48.28	902
2024-02-22	44.97	44.97	44.97	44.97	918
2024-02-21	44.97	44.97	44.97	44.97	968
2024-02-20	44.97	44.97	44.97	44.97	1,659
2024-02-19	44.97	44.97	44.97	44.97	0
2024-02-16	44.97	44.97	44.97	44.97	2,250
2024-02-15	44.97	44.97	44.97	44.97	952
2024-02-14	44.97	44.97	44.97	44.97	1,470
2024-02-13	44.97	44.97	44.97	44.97	1,332
2024-02-12	44.97	44.97	44.97	44.97	827
2024-02-09	44.97	44.97	44.97	44.97	2,182
2024-02-08	44.97	44.97	44.97	44.97	7,014
2024-02-07	46.44	46.44	46.44	46.44	3,356
2024-02-06	46.44	46.44	46.44	46.44	3,343
2024-02-05	46.44	46.44	46.44	46.44	2,284
2024-02-02	46.44	46.44	46.44	46.44	1,484
2024-02-01	46.44	46.44	46.44	46.44	2,754
2024-01-31	46.44	46.44	46.44	46.44	1,072
2024-01-30	46.80	46.80	46.80	46.80	3,355
2024-01-29	46.06	46.06	46.06	46.06	1,013
2024-01-26	46.06	46.06	46.06	46.06	3,349
2024-01-25	46.06	46.06	46.06	46.06	1,497
2024-01-24	46.20	46.20	46.20	46.20	1,781
2024-01-23	46.20	46.20	46.20	46.20	1,645
2024-01-22	45.90	45.90	45.90	45.90	2,678
2024-01-19	45.90	45.90	45.90	45.90	6,910
2024-01-18	45.62	45.62	45.62	45.62	1,711
2024-01-17	45.62	45.62	45.62	45.62	4,223
2024-01-16	45.62	45.62	45.62	45.62	787
2024-01-15	45.62	45.62	45.62	45.62	0
2024-01-12	45.62	45.62	45.62	45.62	773
2024-01-11	45.62	45.62	45.62	45.62	590
2024-01-10	45.62	45.62	45.62	45.62	1,280
2024-01-09	45.62	45.62	45.62	45.62	468
2024-01-08	45.62	45.62	45.62	45.62	344
2024-01-05	45.15	45.15	45.15	45.15	1,326
2024-01-04	45.15	45.15	45.15	45.15	1,514
2024-01-03	45.15	45.15	45.15	45.15	1,353
2024-01-02	45.15	45.15	45.15	45.15	1,247
2024-01-01	45.15	45.15	45.15	45.15	0
2023-12-29	45.15	45.15	45.15	45.15	890
2023-12-28	45.16	45.16	45.16	45.16	515
2023-12-27	45.16	45.16	45.16	45.16	978
2023-12-26	45.16	45.16	45.16	45.16	0
2023-12-25	45.16	45.16	45.16	45.16	0
2023-12-22	45.16	45.16	45.16	45.16	494
2023-12-21	45.16	45.16	45.16	45.16	3,356
2023-12-20	45.16	45.16	45.16	45.16	2,458
2023-12-19	45.16	45.16	45.16	45.16	1,079
2023-12-18	45.16	45.16	45.16	45.16	4,346
2023-12-15	44.72	44.72	44.72	44.72	1,958
2023-12-14	44.72	44.72	44.72	44.72	55,336
2023-12-13	44.72	44.72	44.72	44.72	562
2023-12-12	44.72	44.72	44.72	44.72	1,560
2023-12-11	44.72	44.72	44.72	44.72	6,975
2023-12-08	45.01	45.01	45.01	45.01	1,062
2023-12-07	45.01	45.01	45.01	45.01	1,179
2023-12-06	45.01	45.01	45.01	45.01	2,718
2023-12-05	45.01	45.01	45.01	45.01	5,973
2023-12-04	45.01	45.01	45.01	45.01	2,619
2023-12-01	45.01	45.01	45.01	45.01	25,758
2023-11-30	45.01	45.01	45.01	45.01	6,738
2023-11-29	43.27	43.27	43.27	43.27	1,354
2023-11-28	43.27	43.27	43.27	43.27	2,409
2023-11-27	44.31	44.31	44.31	44.31	1,416
2023-11-24	44.31	44.31	44.31	44.31	609
2023-11-23	44.31	44.31	44.31	44.31	0
2023-11-22	44.31	44.31	44.31	44.31	3,101
2023-11-21	44.31	44.31	44.31	44.31	358
2023-11-20	44.31	44.31	44.31	44.31	2,360
2023-11-17	44.31	44.31	44.31	44.31	3,170
2023-11-16	44.31	44.31	44.31	44.31	2,344
2023-11-15	44.31	44.31	44.31	44.31	4,181
2023-11-14	45.08	45.08	45.08	45.08	362
2023-11-13	45.08	45.08	45.08	45.08	83,961
2023-11-10	45.08	45.08	45.08	45.08	627
2023-11-09	45.08	45.08	45.08	45.08	700
2023-11-08	45.08	45.08	45.08	45.08	3,562
2023-11-07	45.08	45.08	45.08	45.08	135
2023-11-06	45.08	45.08	45.08	45.08	86,512
2023-11-03	45.08	45.08	45.08	45.08	925
2023-11-02	45.08	45.08	45.08	45.08	7,235
2023-11-01	45.08	45.08	45.08	45.08	624
2023-10-31	45.08	45.08	45.08	45.08	275
2023-10-30	44.77	44.77	44.77	44.77	66
2023-10-27	44.77	44.77	44.77	44.77	1,971
2023-10-26	44.34	44.34	44.34	44.34	537
2023-10-25	44.34	44.34	44.34	44.34	1,025
2023-10-24	44.34	44.34	44.34	44.34	1,175
2023-10-23	44.34	44.34	44.34	44.34	919
2023-10-20	44.34	44.34	44.34	44.34	1,871
2023-10-19	44.26	44.26	44.26	44.26	1,892
2023-10-18	44.26	44.26	44.26	44.26	873
2023-10-17	44.26	44.26	44.26	44.26	45
2023-10-16	44.26	44.26	44.26	44.26	47
2023-10-13	44.26	44.26	44.26	44.26	1,979
2023-10-12	44.43	44.43	44.43	44.43	538
2023-10-11	45.13	45.13	45.13	45.13	2,473
2023-10-10	45.13	45.13	45.13	45.13	2,844
2023-10-09	44.94	44.94	44.94	44.94	1,695
2023-10-06	44.94	44.94	44.94	44.94	1,493
2023-10-05	44.94	44.94	44.94	44.94	2,455
2023-10-04	44.94	44.94	44.94	44.94	1,199
2023-10-03	44.94	44.94	44.94	44.94	509
2023-10-02	44.94	44.94	44.94	44.94	2,859
2023-09-29	44.94	44.94	44.94	44.94	4,006
2023-09-28	45.15	45.15	45.15	45.15	65,179
2023-09-27	45.15	45.15	45.15	45.15	9,915
2023-09-26	45.98	45.98	45.98	45.98	2,593
2023-09-25	45.98	45.98	45.98	45.98	2,247
2023-09-22	45.98	45.98	45.98	45.98	137
2023-09-21	45.98	45.98	45.98	45.98	1,355
2023-09-20	45.94	45.94	45.94	45.94	280
2023-09-19	46.57	46.57	46.57	46.57	979
2023-09-18	46.57	46.57	46.57	46.57	1,260
2023-09-15	46.57	46.57	46.57	46.57	550
2023-09-14	45.05	45.05	45.05	45.05	862
2023-09-13	45.05	45.05	45.05	45.05	861
2023-09-12	45.53	45.53	45.53	45.53	1,123
2023-09-11	46.29	46.29	46.29	46.29	2,475
2023-09-08	46.29	46.29	46.29	46.29	30,494
2023-09-07	46.29	46.29	46.29	46.29	2,861
2023-09-06	46.29	46.29	46.29	46.29	935
2023-09-05	46.29	46.29	46.29	46.29	4,307
2023-09-04	46.29	46.29	46.29	46.29	0
2023-09-01	46.29	46.29	46.29	46.29	3,985
2023-08-31	46.29	46.29	46.29	46.29	316
2023-08-30	46.29	46.29	46.29	46.29	600
2023-08-29	46.52	46.52	46.52	46.52	290,876
2023-08-28	46.93	46.93	46.93	46.93	0
2023-08-25	46.93	46.93	46.93	46.93	20,772
2023-08-24	46.93	46.93	46.93	46.93	2,173
2023-08-23	46.93	46.93	46.93	46.93	2,521
2023-08-22	46.93	46.93	46.93	46.93	585
2023-08-21	47.19	47.19	47.19	47.19	149
2023-08-18	46.99	46.99	46.99	46.99	474
2023-08-17	47.94	47.94	47.94	47.94	444
2023-08-16	47.94	47.94	47.94	47.94	293
2023-08-15	47.94	47.94	47.94	47.94	4,422
2023-08-14	49.26	49.26	49.26	49.26	2,577
2023-08-11	49.26	49.26	49.26	49.26	389
2023-08-10	49.26	49.26	49.26	49.26	166
2023-08-09	48.98	48.98	48.98	48.98	555
2023-08-08	49.26	49.26	49.26	49.26	3,246
2023-08-07	49.29	49.29	49.29	49.29	5,921
2023-08-04	49.29	49.29	49.29	49.29	824
2023-08-03	49.29	49.29	49.29	49.29	420
2023-08-02	49.28	49.28	49.28	49.28	1,538
2023-08-01	48.85	48.85	48.85	48.85	192
2023-07-31	48.85	48.85	48.85	48.85	5,530
2023-07-28	48.85	48.85	48.85	48.85	215
2023-07-27	48.85	48.85	48.85	48.85	1,702
2023-07-26	48.59	48.59	48.59	48.59	837
2023-07-25	48.79	48.79	48.79	48.79	645
2023-07-24	48.20	48.20	48.20	48.20	881
2023-07-21	48.06	48.06	48.06	48.06	1,047
2023-07-20	46.61	46.61	46.61	46.61	2,787
2023-07-19	46.61	46.61	46.61	46.61	1,937
2023-07-18	46.61	46.61	46.61	46.61	1,154
2023-07-17	46.73	46.73	46.73	46.73	2,303
2023-07-14	46.73	46.73	46.73	46.73	1,634
2023-07-13	47.15	47.15	47.15	47.15	549
2023-07-12	47.15	47.15	47.15	47.15	3,852
2023-07-11	47.15	47.15	47.15	47.15	2,279
2023-07-10	47.44	47.44	47.44	47.44	1,777
2023-07-07	47.44	47.44	47.44	47.44	4,479
2023-07-06	47.44	47.44	47.44	47.44	2,317
2023-07-05	47.44	47.44	47.44	47.44	426
2023-07-04	47.44	47.44	47.44	47.44	0
2023-07-03	47.22	47.22	47.22	47.22	3,188
2023-06-30	46.48	46.48	46.48	46.48	2,756
2023-06-29	46.48	46.48	46.48	46.48	2,120
2023-06-28	46.48	46.48	46.48	46.48	1,117
2023-06-27	46.48	46.48	46.48	46.48	945
2023-06-26	46.48	46.48	46.48	46.48	2,395
2023-06-23	46.48	46.48	46.48	46.48	5,511
2023-06-22	45.94	45.94	45.94	45.94	1,659
2023-06-21	45.94	45.94	45.94	45.94	1,144
2023-06-20	45.94	45.94	45.94	45.94	7,225
2023-06-19	45.94	45.94	45.94	45.94	94
2023-06-16	45.71	45.71	45.71	45.71	5,854
2023-06-15	45.71	45.71	45.71	45.71	16,448
2023-06-14	45.71	45.71	45.71	45.71	1,573
2023-06-13	45.71	45.71	45.71	45.71	2,230
2023-06-12	45.71	45.71	45.71	45.71	3,248
2023-06-09	45.71	45.71	45.71	45.71	2,925
2023-06-08	45.71	45.71	45.71	45.71	1,097
2023-06-07	45.71	45.71	45.71	45.71	1,012
2023-06-06	45.71	45.71	45.71	45.71	1,606
2023-06-05	45.71	45.71	45.71	45.71	2,496
2023-06-02	45.71	45.71	45.71	45.71	4,833
2023-06-01	45.71	45.71	45.71	45.71	11,450
2023-05-31	45.71	45.71	45.71	45.71	11,116
2023-05-30	46.39	46.39	46.39	46.39	5,472
2023-05-29	49.24	49.24	49.24	49.24	0
2023-05-26	49.24	49.24	49.24	49.24	4,400
2023-05-25	49.24	49.24	49.24	49.24	1,818
2023-05-24	49.24	49.24	49.24	49.24	3,868
2023-05-23	49.24	49.24	49.24	49.24	3,453
2023-05-22	49.24	49.24	49.24	49.24	214,061
2023-05-19	49.24	49.24	49.24	49.24	1,113
2023-05-18	49.25	49.25	49.25	49.25	61,294
2023-05-17	48.90	48.90	48.90	48.90	128,737
2023-05-16	48.90	48.90	48.90	48.90	1,094
2023-05-15	48.90	48.90	48.90	48.90	13,393
2023-05-12	49.35	49.35	49.35	49.35	33,436
2023-05-11	48.94	48.94	48.94	48.94	1,963
2023-05-10	48.94	48.94	48.94	48.94	551
2023-05-09	47.82	47.82	47.82	47.82	746
2023-05-08	47.82	47.82	47.82	47.82	0
2023-05-05	47.82	47.82	47.82	47.82	199
2023-05-04	47.82	47.82	47.82	47.82	928
2023-05-03	47.82	47.82	47.82	47.82	1,646
2023-05-02	47.82	47.82	47.82	47.82	1,433
2023-05-01	47.82	47.82	47.82	47.82	0
2023-04-28	47.82	47.82	47.82	47.82	2,133
2023-04-27	47.82	47.82	47.82	47.82	3,394
2023-04-26	47.82	47.82	47.82	47.82	4,612
2023-04-25	47.82	47.82	47.82	47.82	3,200
2023-04-24	47.82	47.82	47.82	47.82	1,516
2023-04-21	47.00	47.00	47.00	47.00	1,720
2023-04-20	47.00	47.00	47.00	47.00	1,307
2023-04-19	47.00	47.00	47.00	47.00	337
2023-04-18	47.00	47.00	47.00	47.00	1,869
2023-04-17	47.00	47.00	47.00	47.00	476
2023-04-14	47.00	47.00	47.00	47.00	994
2023-04-13	47.87	47.87	47.87	47.87	1,629
2023-04-12	47.87	47.87	47.87	47.87	1,836
2023-04-11	48.04	48.04	48.04	48.04	23,937
2023-04-10	47.80	47.80	47.80	47.80	0
2023-04-07	47.80	47.80	47.80	47.80	0
2023-04-06	47.80	47.80	47.80	47.80	1,196
2023-04-05	47.80	47.80	47.80	47.80	1,802
2023-04-04	49.80	49.80	49.80	49.80	125,637
2023-04-03	49.45	49.45	49.45	49.45	1,108
2023-03-31	48.81	48.81	48.81	48.81	6,005
2023-03-30	48.81	48.81	48.81	48.81	12,920
2023-03-29	48.81	48.81	48.81	48.81	22,815
2023-03-28	48.81	48.81	48.81	48.81	1,483
2023-03-27	48.81	48.81	48.81	48.81	8,992
2023-03-24	49.47	49.47	49.47	49.47	1,496
2023-03-23	47.29	47.29	47.29	47.29	23,493
2023-03-22	47.29	47.29	47.29	47.29	1,746
2023-03-21	47.29	47.29	47.29	47.29	3,183
2023-03-20	47.29	47.29	47.29	47.29	1,017
2023-03-17	47.29	47.29	47.29	47.29	24,076
2023-03-16	47.29	47.29	47.29	47.29	21,833
2023-03-15	47.18	47.18	47.18	47.18	370
2023-03-14	47.44	47.44	47.44	47.44	4,460
2023-03-13	47.44	47.44	47.44	47.44	876
2023-03-10	47.11	47.11	47.11	47.11	2,088
2023-03-09	47.11	47.11	47.11	47.11	95,455
2023-03-08	47.22	47.22	47.22	47.22	4,420
2023-03-07	46.98	46.98	46.98	46.98	3,201
2023-03-06	43.90	43.90	43.90	43.90	9,052
2023-03-03	43.90	43.90	43.90	43.90	8,788
2023-03-02	43.90	43.90	43.90	43.90	8,668
2023-03-01	43.90	43.90	43.90	43.90	2,980
2023-02-28	43.90	43.90	43.90	43.90	7,233
2023-02-27	43.90	43.90	43.90	43.90	568
2023-02-24	43.90	43.90	43.90	43.90	1,553
2023-02-23	43.95	43.95	43.95	43.95	567
2023-02-22	43.95	43.95	43.95	43.95	1,528
2023-02-21	43.95	43.95	43.95	43.95	988
2023-02-20	44.05	44.05	44.05	44.05	0
2023-02-17	44.05	44.05	44.05	44.05	897
2023-02-16	44.05	44.05	44.05	44.05	18
2023-02-15	44.05	44.05	44.05	44.05	593
2023-02-14	44.05	44.05	44.05	44.05	899
2023-02-13	45.04	45.04	45.04	45.04	168
2023-02-10	44.27	44.27	44.27	44.27	746
2023-02-09	44.54	44.54	44.54	44.54	216
2023-02-08	44.54	44.54	44.54	44.54	14,148
2023-02-07	44.54	44.54	44.54	44.54	317
2023-02-06	44.29	44.29	44.29	44.29	627
2023-02-03	44.75	44.75	44.75	44.75	1,137
2023-02-02	44.16	44.16	44.16	44.16	3,841
2023-02-01	44.16	44.16	44.16	44.16	2,026
2023-01-31	44.50	44.50	44.50	44.50	1,335
2023-01-30	44.60	44.60	44.60	44.60	1,904
2023-01-27	44.60	44.60	44.60	44.60	6,894
2023-01-26	45.01	45.01	45.01	45.01	213
2023-01-25	45.01	45.01	45.01	45.01	334
2023-01-24	45.01	45.01	45.01	45.01	200
2023-01-23	44.02	44.02	44.02	44.02	1,796
2023-01-20	44.02	44.02	44.02	44.02	3,447
2023-01-19	46.23	46.23	46.23	46.23	2,404
2023-01-18	46.23	46.23	46.23	46.23	962
2023-01-17	46.09	46.09	46.09	46.09	9,893
2023-01-16	46.08	46.08	46.08	46.08	0
2023-01-13	46.08	46.08	46.08	46.08	1,833
2023-01-12	46.08	46.08	46.08	46.08	897
2023-01-11	46.08	46.08	46.08	46.08	336
2023-01-10	46.08	46.08	46.08	46.08	2,934
2023-01-09	46.08	46.08	46.08	46.08	723
2023-01-06	44.37	44.37	44.37	44.37	64
2023-01-05	44.37	44.37	44.37	44.37	1,024
2023-01-04	44.37	44.37	44.37	44.37	5,323
2023-01-03	44.52	44.52	44.52	44.52	93
2023-01-02	44.46	44.46	44.46	44.46	0
2022-12-30	44.46	44.46	44.46	44.46	753
2022-12-29	44.46	44.46	44.46	44.46	683
2022-12-28	44.46	44.46	44.46	44.46	155
2022-12-27	44.46	44.46	44.46	44.46	0
2022-12-26	44.46	44.46	44.46	44.46	0
2022-12-23	44.46	44.46	44.46	44.46	651
2022-12-22	44.46	44.46	44.46	44.46	481
2022-12-21	46.38	46.38	46.38	46.38	401
2022-12-20	46.38	46.38	46.38	46.38	1,312
2022-12-19	46.38	46.38	46.38	46.38	1,085
2022-12-16	46.38	46.38	46.38	46.38	1,683
2022-12-15	46.38	46.38	46.38	46.38	823
2022-12-14	46.38	46.38	46.38	46.38	814
2022-12-13	46.38	46.38	46.38	46.38	7,213
2022-12-12	46.38	46.38	46.38	46.38	1,512
2022-12-09	46.38	46.38	46.38	46.38	774
2022-12-08	46.38	46.38	46.38	46.38	413
2022-12-07	46.55	46.55	46.55	46.55	4,060
2022-12-06	46.55	46.55	46.55	46.55	692
2022-12-05	49.05	49.05	49.05	49.05	2,869
2022-12-02	49.05	49.05	49.05	49.05	5,035
2022-12-01	49.05	49.05	49.05	49.05	3,862
2022-11-30	49.05	49.05	49.05	49.05	548
2022-11-29	49.28	49.28	49.28	49.28	454
2022-11-28	49.28	49.28	49.28	49.28	2,254
2022-11-25	48.58	48.58	48.58	48.58	1,633
2022-11-24	48.12	48.12	48.12	48.12	0
2022-11-23	48.12	48.12	48.12	48.12	931
2022-11-22	48.18	48.18	48.18	48.18	14,341
2022-11-21	48.18	48.18	48.18	48.18	9,582
2022-11-18	48.28	48.28	48.28	48.28	1,610
2022-11-17	46.90	46.90	46.90	46.90	170
2022-11-16	46.90	46.90	46.90	46.90	2,657
2022-11-15	46.90	46.90	46.90	46.90	1,163
2022-11-14	46.90	46.90	46.90	46.90	729
2022-11-11	46.90	46.90	46.90	46.90	1,304
2022-11-10	46.90	46.90	46.90	46.90	1,792
2022-11-09	46.85	46.85	46.85	46.85	2,702
2022-11-08	46.85	46.85	46.85	46.85	737
2022-11-07	46.04	46.04	46.04	46.04	285
2022-11-04	46.66	46.66	46.66	46.66	706
2022-11-03	46.89	46.89	46.89	46.89	11,943
2022-11-02	47.29	47.29	47.29	47.29	700
2022-11-01	47.29	47.29	47.29	47.29	485
2022-10-31	46.71	46.71	46.71	46.71	773
2022-10-28	46.71	46.71	46.71	46.71	1,072
2022-10-27	45.77	45.77	45.77	45.77	662
2022-10-26	45.03	45.03	45.03	45.03	861
2022-10-25	43.87	43.87	43.87	43.87	427
2022-10-24	43.35	43.35	43.35	43.35	1,178
2022-10-21	42.94	42.94	42.94	42.94	2,499
2022-10-20	42.94	42.94	42.94	42.94	56,829
2022-10-19	43.45	43.45	43.45	43.45	6,230
2022-10-18	42.84	42.84	42.84	42.84	2,791
2022-10-17	41.72	41.72	41.72	41.72	987
2022-10-14	45.91	45.91	45.91	45.91	19,606
2022-10-13	45.91	45.91	45.91	45.91	2,012
2022-10-12	45.91	45.91	45.91	45.91	18,764
2022-10-11	43.98	43.98	43.98	43.98	2,962
2022-10-10	43.98	43.98	43.98	43.98	2,350
2022-10-07	43.72	43.72	43.72	43.72	19,039
2022-10-06	44.50	44.50	44.50	44.50	111
2022-10-05	44.50	44.50	44.50	44.50	384
2022-10-04	43.02	43.02	43.02	43.02	3,082
2022-10-03	43.02	43.02	43.02	43.02	2,609
2022-09-30	44.40	44.40	44.40	44.40	2,157
2022-09-29	44.37	44.37	44.37	44.37	2,365
2022-09-28	44.37	44.37	44.37	44.37	3,386
2022-09-27	45.94	45.94	45.94	45.94	23,098
2022-09-26	45.94	45.94	45.94	45.94	1,106
2022-09-23	45.94	45.94	45.94	45.94	3,312
2022-09-22	46.71	46.71	46.71	46.71	24,755
2022-09-21	46.71	46.71	46.71	46.71	16,886
2022-09-20	47.04	47.04	47.04	47.04	269
2022-09-19	47.68	47.68	47.68	47.68	0
2022-09-16	47.68	47.68	47.68	47.68	563
2022-09-15	48.88	48.88	48.88	48.88	3,397
2022-09-14	50.97	50.97	50.97	50.97	1,239
2022-09-13	50.97	50.97	50.97	50.97	4,067
2022-09-12	49.21	49.21	49.21	49.21	3,420
2022-09-09	49.21	49.21	49.21	49.21	3,535
2022-09-08	49.21	49.21	49.21	49.21	1,321
2022-09-07	48.28	48.28	48.28	48.28	357
2022-09-06	49.57	49.57	49.57	49.57	409
2022-09-05	48.86	48.86	48.86	48.86	0
2022-09-02	48.86	48.86	48.86	48.86	2,265
2022-09-01	48.24	48.24	48.24	48.24	1,416
2022-08-31	48.24	48.24	48.24	48.24	116
2022-08-30	48.24	48.24	48.24	48.24	378
2022-08-29	48.85	48.85	48.85	48.85	0
2022-08-26	48.85	48.85	48.85	48.85	675
2022-08-25	48.85	48.85	48.85	48.85	2,816
2022-08-24	49.25	49.25	49.25	49.25	259
2022-08-23	49.25	49.25	49.25	49.25	756
2022-08-22	50.23	50.23	50.23	50.23	569
2022-08-19	49.01	49.01	49.01	49.01	714
2022-08-18	49.01	49.01	49.01	49.01	350
2022-08-17	47.57	47.57	47.57	47.57	828
2022-08-16	47.57	47.57	47.57	47.57	1,281
2022-08-15	47.57	47.57	47.57	47.57	431
2022-08-12	47.34	47.34	47.34	47.34	191
2022-08-11	46.19	46.19	46.19	46.19	1,992
2022-08-10	46.19	46.19	46.19	46.19	1,778
2022-08-09	47.28	47.28	47.28	47.28	371
2022-08-08	46.78	46.78	46.78	46.78	698
2022-08-05	46.78	46.78	46.78	46.78	0
2022-08-04	46.78	46.78	46.78	46.78	1,332
2022-08-03	46.78	46.78	46.78	46.78	79,186
2022-08-02	46.08	46.08	46.08	46.08	784
2022-08-01	46.08	46.08	46.08	46.08	412
2022-07-29	46.08	46.08	46.08	46.08	231
2022-07-28	46.08	46.08	46.08	46.08	17
2022-07-27	46.08	46.08	46.08	46.08	1,056
2022-07-26	46.26	46.26	46.26	46.26	1,237
2022-07-25	46.26	46.26	46.26	46.26	798
2022-07-22	46.26	46.26	46.26	46.26	1,600
2022-07-21	46.19	46.19	46.19	46.19	1,427
2022-07-20	47.89	47.89	47.89	47.89	154
2022-07-19	47.89	47.89	47.89	47.89	3
2022-07-18	47.70	47.70	47.70	47.70	13
2022-07-15	47.70	47.70	47.70	47.70	90
2022-07-14	47.36	47.36	47.36	47.36	1,900
2022-07-13	47.46	47.46	47.46	47.46	1,100
2022-07-12	48.00	48.00	48.00	48.00	243
2022-07-11	48.57	48.57	48.57	48.57	1,052
2022-07-08	47.34	47.34	47.34	47.34	2,008
2022-07-07	47.34	47.34	47.34	47.34	2,368
2022-07-06	47.34	47.34	47.34	47.34	1,331
2022-07-05	48.09	48.09	48.09	48.09	375
2022-07-04	47.72	47.72	47.72	47.72	0
2022-07-01	47.84	47.84	47.84	47.84	410
2022-06-30	48.99	48.99	48.99	48.99	8,208
2022-06-29	48.99	48.99	48.99	48.99	3,708
2022-06-28	48.99	48.99	48.99	48.99	650
2022-06-27	47.60	47.60	47.60	47.60	200
2022-06-24	47.60	47.60	47.60	47.60	1,794
2022-06-23	47.60	47.60	47.60	47.60	4,430
2022-06-22	47.60	47.60	47.60	47.60	187
2022-06-21	47.86	47.86	47.86	47.86	3,398
2022-06-20	50.60	50.60	50.60	50.60	0
2022-06-17	50.60	50.60	50.60	50.60	6,229
2022-06-16	50.60	50.60	50.60	50.60	25,808
2022-06-15	50.60	50.60	50.60	50.60	69
2022-06-14	51.43	51.43	51.43	51.43	1,165
2022-06-13	51.43	51.43	51.43	51.43	4,171
2022-06-10	51.43	51.43	51.43	51.43	3,411
2022-06-09	51.43	51.43	51.43	51.43	1,233
2022-06-08	52.03	52.03	52.03	52.03	3,090
2022-06-07	51.79	51.79	51.79	51.79	8,116
2022-06-06	52.63	52.63	52.63	52.63	1,305
2022-06-03	52.98	52.98	52.98	52.98	0
2022-06-02	52.98	52.98	52.98	52.98	0
2022-06-01	52.98	52.98	52.98	52.98	1,005
2022-05-31	52.98	52.98	52.98	52.98	588
2022-05-30	52.98	52.98	52.98	52.98	0
2022-05-27	52.90	52.90	52.90	52.90	1,315
2022-05-26	52.15	52.15	52.15	52.15	741
2022-05-25	50.40	50.40	50.40	50.40	374
2022-05-24	50.40	50.40	50.40	50.40	265
2022-05-23	49.51	49.51	49.51	49.51	1,379
2022-05-20	46.38	46.38	46.38	46.38	1,400
2022-05-19	46.38	46.38	46.38	46.38	897
2022-05-18	49.99	49.99	49.99	49.99	699
2022-05-17	54.83	54.83	54.83	54.83	2,790
2022-05-16	54.83	54.83	54.83	54.83	1,389
2022-05-13	54.83	54.83	54.83	54.83	1,251
2022-05-12	54.83	54.83	54.83	54.83	1,240
2022-05-11	54.83	54.83	54.83	54.83	650
2022-05-10	55.22	55.22	55.22	55.22	1,495
2022-05-09	55.77	55.77	55.77	55.77	1,285
2022-05-06	55.77	55.77	55.77	55.77	300
2022-05-05	55.77	55.77	55.77	55.77	111,426
2022-05-04	54.70	54.70	54.70	54.70	47
2022-05-03	57.94	57.94	57.94	57.94	1,045
2022-05-02	57.94	57.94	57.94	57.94	0
2022-04-29	57.94	57.94	57.94	57.94	690
2022-04-28	57.94	57.94	57.94	57.94	39
2022-04-27	57.94	57.94	57.94	57.94	520
2022-04-26	57.94	57.94	57.94	57.94	504
2022-04-25	57.94	57.94	57.94	57.94	817
2022-04-22	57.94	57.94	57.94	57.94	300
2022-04-21	57.94	57.94	57.94	57.94	2,584
2022-04-20	57.94	57.94	57.94	57.94	836
2022-04-19	58.79	58.79	58.79	58.79	693
2022-04-18	58.79	58.79	58.79	58.79	0
2022-04-15	58.79	58.79	58.79	58.79	0
2022-04-14	58.79	58.79	58.79	58.79	1,243
2022-04-13	59.04	59.04	59.04	59.04	1,423
2022-04-12	59.04	59.04	59.04	59.04	114,769
2022-04-11	62.01	62.01	62.01	62.01	2,551
2022-04-08	62.01	62.01	62.01	62.01	5,968
2022-04-07	57.06	57.06	57.06	57.06	4,401
2022-04-06	57.06	57.06	57.06	57.06	2,754
2022-04-05	57.06	57.06	57.06	57.06	3,511
2022-04-04	57.06	57.06	57.06	57.06	5,316
2022-04-01	57.06	57.06	57.06	57.06	1,548
2022-03-31	57.30	57.30	57.30	57.30	9,662
2022-03-30	55.83	55.83	55.83	55.83	890
2022-03-29	57.43	57.43	57.43	57.43	6,692
2022-03-28	57.43	57.43	57.43	57.43	100,841
2022-03-25	55.46	55.46	55.46	55.46	511,452
2022-03-24	55.46	55.46	55.46	55.46	3,163
2022-03-23	55.46	55.46	55.46	55.46	3,908
2022-03-22	55.46	55.46	55.46	55.46	8,743
2022-03-21	55.46	55.46	55.46	55.46	17,911
2022-03-18	55.46	55.46	55.46	55.46	3,782
2022-03-17	55.32	55.32	55.32	55.32	3,129
2022-03-16	55.32	55.32	55.32	55.32	827
2022-03-15	55.32	55.32	55.32	55.32	2,961
2022-03-14	55.32	55.32	55.32	55.32	2,603
2022-03-11	56.64	56.64	56.64	56.64	2,238
2022-03-10	58.09	58.09	58.09	58.09	2,209
2022-03-09	58.09	58.09	58.09	58.09	354
2022-03-08	58.09	58.09	58.09	58.09	2,215
2022-03-07	59.87	59.87	59.87	59.87	11,396
2022-03-04	48.75	48.75	48.75	48.75	2,293
2022-03-03	48.75	48.75	48.75	48.75	20,492
2022-03-02	48.75	48.75	48.75	48.75	321
2022-03-01	48.75	48.75	48.75	48.75	1,644
2022-02-28	45.76	45.76	45.76	45.76	3,692
2022-02-25	44.44	44.44	44.44	44.44	354,796
2022-02-24	44.12	44.12	44.12	44.12	2,710
2022-02-23	45.65	45.65	45.65	45.65	57
2022-02-22	45.65	45.65	45.65	45.65	789
2022-02-21	45.65	45.65	45.65	45.65	0
2022-02-18	45.55	45.55	45.55	45.55	451
2022-02-17	44.64	44.64	44.64	44.64	219
2022-02-16	45.15	45.15	45.15	45.15	7,834
2022-02-15	45.15	45.15	45.15	45.15	1,844
2022-02-14	45.15	45.15	45.15	45.15	4,793
2022-02-11	45.15	45.15	45.15	45.15	712
2022-02-10	45.15	45.15	45.15	45.15	564
2022-02-09	45.48	45.48	45.48	45.48	6,080
2022-02-08	44.16	44.16	44.16	44.16	608
2022-02-07	44.16	44.16	44.16	44.16	10,048
2022-02-04	43.67	43.67	43.67	43.67	73
2022-02-03	43.67	43.67	43.67	43.67	2,072
2022-02-02	43.67	43.67	43.67	43.67	34
2022-02-01	43.67	43.67	43.67	43.67	9,935
2022-01-31	45.62	45.62	45.62	45.62	1,506
2022-01-28	45.62	45.62	45.62	45.62	2,604
2022-01-27	45.62	45.62	45.62	45.62	1,361
2022-01-26	44.57	44.57	44.57	44.57	783
2022-01-25	47.51	47.51	47.51	47.51	1,774
2022-01-24	47.51	47.51	47.51	47.51	8,710
2022-01-21	47.51	47.51	47.51	47.51	702
2022-01-20	48.79	48.79	48.79	48.79	750
2022-01-19	48.79	48.79	48.79	48.79	2,019
2022-01-18	48.62	48.62	48.62	48.62	1,199
2022-01-17	49.12	49.12	49.12	49.12	0
2022-01-14	49.42	49.42	49.42	49.42	6,225
2022-01-13	46.58	46.58	46.58	46.58	4,451
2022-01-12	46.58	46.58	46.58	46.58	1,498
2022-01-11	49.38	49.38	49.38	49.38	16,138
2022-01-10	49.38	49.38	49.38	49.38	1,624
2022-01-07	46.79	46.79	46.79	46.79	3,647
2022-01-06	46.79	46.79	46.79	46.79	49,812
2022-01-05	47.18	47.18	47.18	47.18	554
2022-01-04	45.55	45.55	45.55	45.55	2,038
2022-01-03	44.47	44.47	44.47	44.47	0
2021-12-31	44.47	44.47	44.47	44.47	226
2021-12-30	44.47	44.47	44.47	44.47	209
2021-12-29	44.47	44.47	44.47	44.47	469
2021-12-28	43.06	43.06	43.06	43.06	0
2021-12-27	43.06	43.06	43.06	43.06	0
2021-12-24	43.06	43.06	43.06	43.06	0
2021-12-23	43.06	43.06	43.06	43.06	0
2021-12-22	43.06	43.06	43.06	43.06	20
2021-12-21	43.97	43.97	43.97	43.97	1,717
2021-12-20	45.20	45.20	45.20	45.20	1,282
2021-12-17	45.77	45.77	45.77	45.77	2,063
2021-12-16	45.56	45.56	45.56	45.56	1,209
2021-12-15	46.18	46.18	46.18	46.18	236
2021-12-14	44.38	44.38	44.38	44.38	1,440
2021-12-13	44.38	44.38	44.38	44.38	512
2021-12-10	44.38	44.38	44.38	44.38	2,415
2021-12-09	45.25	45.25	45.25	45.25	2,042
2021-12-08	45.25	45.25	45.25	45.25	6,130
2021-12-07	45.25	45.25	45.25	45.25	1,347
2021-12-06	45.19	45.19	45.19	45.19	88
2021-12-03	45.09	45.09	45.09	45.09	5,836
2021-12-02	45.09	45.09	45.09	45.09	6,350
2021-12-01	41.85	41.85	41.85	41.85	830
2021-11-30	42.66	42.66	42.66	42.66	3,430
2021-11-29	42.54	42.54	42.54	42.54	138
2021-11-26	42.54	42.54	42.54	42.54	2,371
2021-11-25	42.54	42.54	42.54	42.54	0
2021-11-24	42.78	42.78	42.78	42.78	1,613
2021-11-23	42.78	42.78	42.78	42.78	339
2021-11-22	42.78	42.78	42.78	42.78	1,594
2021-11-19	42.78	42.78	42.78	42.78	76
2021-11-18	42.78	42.78	42.78	42.78	1,459
2021-11-17	42.78	42.78	42.78	42.78	165,323
2021-11-16	42.78	42.78	42.78	42.78	3,028
2021-11-15	42.78	42.78	42.78	42.78	200,380
2021-11-12	42.00	42.00	42.00	42.00	1,055
2021-11-11	42.00	42.00	42.00	42.00	1,260
2021-11-10	42.00	42.00	42.00	42.00	2,420
2021-11-09	42.00	42.00	42.00	42.00	868
2021-11-08	42.16	42.16	42.16	42.16	761
2021-11-05	42.16	42.16	42.16	42.16	3,648
2021-11-04	43.66	43.66	43.66	43.66	1,579
2021-11-03	40.08	40.08	40.08	40.08	1,404
2021-11-02	40.08	40.08	40.08	40.08	1,098
2021-11-01	40.08	40.08	40.08	40.08	5,458
2021-10-29	40.12	40.12	40.12	40.12	334
2021-10-28	40.30	40.30	40.30	40.30	410
2021-10-27	39.71	39.71	39.71	39.71	3,738
2021-10-26	40.33	40.33	40.33	40.33	312
2021-10-25	39.35	39.35	39.35	39.35	3,689
2021-10-22	39.35	39.35	39.35	39.35	2,580
2021-10-21	39.35	39.35	39.35	39.35	2,260
2021-10-20	39.28	39.28	39.28	39.28	2,366
2021-10-19	39.05	39.05	39.05	39.05	750
2021-10-18	39.22	39.22	39.22	39.22	3,591
2021-10-15	39.06	39.06	39.06	39.06	2,756
2021-10-14	39.58	39.58	39.58	39.58	1,770
2021-10-13	39.71	39.71	39.71	39.71	9,684
2021-10-12	40.19	40.19	40.19	40.19	842
2021-10-11	39.59	39.59	39.59	39.59	44
2021-10-08	39.59	39.59	39.59	39.59	1,303
2021-10-07	39.80	39.80	39.80	39.80	834
2021-10-06	39.77	39.77	39.77	39.77	1,752
2021-10-05	39.77	39.77	39.77	39.77	596
2021-10-04	39.27	39.27	39.27	39.27	201
2021-10-01	38.83	38.83	38.83	38.83	5,319
2021-09-30	40.30	40.30	40.30	40.30	3,448
2021-09-29	40.30	40.30	40.30	40.30	5,546
2021-09-28	40.30	40.30	40.30	40.30	768
2021-09-27	40.30	40.30	40.30	40.30	1,349
2021-09-24	40.51	40.51	40.51	40.51	4,576
2021-09-23	40.49	40.49	40.49	40.49	1,262
2021-09-22	40.49	40.49	40.49	40.49	3,802
2021-09-21	42.06	42.06	42.06	42.06	1,020
2021-09-20	42.06	42.06	42.06	42.06	671
2021-09-17	42.06	42.06	42.06	42.06	2,223
2021-09-16	42.06	42.06	42.06	42.06	1,911
2021-09-15	42.06	42.06	42.06	42.06	702
2021-09-14	42.06	42.06	42.06	42.06	1,060
2021-09-13	42.19	42.19	42.19	42.19	4,082
2021-09-10	42.19	42.19	42.19	42.19	7,817
2021-09-09	45.67	45.67	45.67	45.67	1,745
2021-09-08	46.78	46.78	46.78	46.78	730
2021-09-07	46.91	46.91	46.91	46.91	485
2021-09-06	46.77	46.77	46.77	46.77	0
2021-09-03	47.02	47.02	47.02	47.02	1,161
2021-09-02	46.51	46.51	46.51	46.51	2,941
2021-09-01	46.51	46.51	46.51	46.51	626
2021-08-31	46.51	46.51	46.51	46.51	4
2021-08-30	45.23	45.23	45.23	45.23	0
2021-08-27	45.23	45.23	45.23	45.23	2,586
2021-08-26	45.23	45.23	45.23	45.23	2,342
2021-08-25	46.17	46.17	46.17	46.17	2,102
2021-08-24	46.15	46.15	46.15	46.15	1,549
2021-08-23	46.84	46.84	46.84	46.84	931
2021-08-20	46.84	46.84	46.84	46.84	452
2021-08-19	46.14	46.14	46.14	46.14	2,405
2021-08-18	45.52	45.52	45.52	45.52	1,028
2021-08-17	42.60	42.60	42.60	42.60	4,050
2021-08-16	42.60	42.60	42.60	42.60	1,308
2021-08-13	42.60	42.60	42.60	42.60	25
2021-08-12	42.75	42.75	42.75	42.75	1,169
2021-08-11	43.00	43.00	43.00	43.00	5,695
2021-08-10	43.00	43.00	43.00	43.00	1,067
2021-08-09	42.12	42.12	42.12	42.12	1,100
2021-08-06	42.12	42.12	42.12	42.12	56
2021-08-05	42.21	42.21	42.21	42.21	410
2021-08-04	42.62	42.62	42.62	42.62	1,419
2021-08-03	41.01	41.01	41.01	41.01	66,520
2021-08-02	40.70	40.70	40.70	40.70	698
2021-07-30	41.26	41.26	41.26	41.26	1,252
2021-07-29	40.54	40.54	40.54	40.54	455
2021-07-28	39.63	39.63	39.63	39.63	100
2021-07-27	39.63	39.63	39.63	39.63	107
2021-07-26	40.15	40.15	40.15	40.15	960
2021-07-23	39.67	39.67	39.67	39.67	600
2021-07-22	40.50	40.50	40.50	40.50	805
2021-07-21	40.50	40.50	40.50	40.50	1,012
2021-07-20	40.71	40.71	40.71	40.71	1,692
2021-07-19	40.71	40.71	40.71	40.71	1,748
2021-07-16	39.71	39.71	39.71	39.71	1,455
2021-07-15	38.40	38.40	38.40	38.40	1,630
2021-07-14	38.37	38.37	38.37	38.37	277
2021-07-13	38.37	38.37	38.37	38.37	331
2021-07-12	38.37	38.37	38.37	38.37	456
2021-07-09	37.86	37.86	37.86	37.86	2,971
2021-07-08	37.86	37.86	37.86	37.86	708
2021-07-07	38.00	38.00	38.00	38.00	2,056
2021-07-06	38.00	38.00	38.00	38.00	1,830
2021-07-05	38.34	38.34	38.34	38.34	0
2021-07-02	38.34	38.34	38.34	38.34	240
2021-07-01	38.38	38.38	38.38	38.38	26
2021-06-30	39.41	39.41	39.41	39.41	117
2021-06-29	39.41	39.41	39.41	39.41	16
2021-06-28	39.21	39.21	39.21	39.21	426
2021-06-25	39.39	39.39	39.39	39.39	0
2021-06-24	39.39	39.39	39.39	39.39	132
2021-06-23	39.83	39.83	39.83	39.83	204
2021-06-22	39.57	39.57	39.57	39.57	1,588
2021-06-21	38.75	38.75	38.75	38.75	251
2021-06-18	38.72	38.72	38.72	38.72	2,037
2021-06-17	37.87	37.87	37.87	37.87	1,448
2021-06-16	37.87	37.87	37.87	37.87	0
2021-06-15	38.40	38.40	38.40	38.40	630
2021-06-14	38.35	38.35	38.35	38.35	2,413
2021-06-11	38.62	38.62	38.62	38.62	1,047
2021-06-10	39.49	39.49	39.49	39.49	4,000
2021-06-09	39.49	39.49	39.49	39.49	1,258
2021-06-08	39.49	39.49	39.49	39.49	2,170
2021-06-07	38.89	38.89	38.89	38.89	665
2021-06-04	38.09	38.09	38.09	38.09	103
2021-06-03	36.75	36.75	36.75	36.75	2,661
2021-06-02	36.75	36.75	36.75	36.75	146
2021-06-01	36.75	36.75	36.75	36.75	4,940
2021-05-28	36.75	36.75	36.75	36.75	8,954
2021-05-27	36.75	36.75	36.75	36.75	18
2021-05-26	36.52	36.52	36.52	36.52	167
2021-05-25	36.62	36.62	36.62	36.62	106
2021-05-24	36.62	36.62	36.62	36.62	287
2021-05-21	36.42	36.42	36.42	36.42	83
2021-05-20	36.19	36.19	36.19	36.19	574
2021-05-19	37.43	37.43	37.43	37.43	81
2021-05-18	37.43	37.43	37.43	37.43	443
2021-05-17	37.18	37.18	37.18	37.18	562
2021-05-14	38.80	38.80	38.80	38.80	0
2021-05-13	38.80	38.80	38.80	38.80	1,078
2021-05-12	38.80	38.80	38.80	38.80	1,728
2021-05-11	38.80	38.80	38.80	38.80	2,346
2021-05-10	37.71	37.71	37.71	37.71	2,295
2021-05-07	37.71	37.71	37.71	37.71	920
2021-05-06	36.69	36.69	36.69	36.69	376
2021-05-05	35.70	35.70	35.70	35.70	1,022
2021-05-04	37.29	37.29	37.29	37.29	1,237
2021-04-30	37.29	37.29	37.29	37.29	989
2021-04-29	36.80	36.80	36.80	36.80	800
2021-04-28	36.77	36.77	36.77	36.77	400
2021-04-27	36.44	36.44	36.44	36.44	200
2021-04-26	36.44	36.44	36.44	36.44	1,081
2021-04-23	38.03	38.03	38.03	38.03	370
2021-04-22	38.03	38.03	38.03	38.03	127
2021-04-21	38.37	38.37	38.37	38.37	492
2021-04-20	37.85	37.85	37.85	37.85	275
2021-04-19	36.99	36.99	36.99	36.99	1,358
2021-04-16	37.16	37.16	37.16	37.16	30
2021-04-15	37.47	37.47	37.47	37.47	45
2021-04-14	36.94	36.94	36.94	36.94	899
2021-04-13	38.06	38.06	38.06	38.06	1,028
2021-04-12	37.73	37.73	37.73	37.73	1,387
2021-04-09	37.73	37.73	37.73	37.73	425
2021-04-08	36.97	36.97	36.97	36.97	21,680
2021-04-07	36.91	36.91	36.91	36.91	583
2021-04-06	36.79	36.79	36.79	36.79	108
2021-04-01	36.09	36.09	36.09	36.09	953
2021-03-31	38.23	38.23	38.23	38.23	3,041
2021-03-30	38.23	38.23	38.23	38.23	2,122
2021-03-29	37.86	37.86	37.86	37.86	1,140
2021-03-26	35.99	35.99	35.99	35.99	423
2021-03-25	35.99	35.99	35.99	35.99	1,854
2021-03-24	36.64	36.64	36.64	36.64	235
2021-03-23	36.90	36.90	36.90	36.90	1,333
2021-03-22	34.69	34.69	34.69	34.69	2,140
2021-03-19	34.69	34.69	34.69	34.69	0
2021-03-18	34.65	34.65	34.65	34.65	1,403
2021-03-17	35.24	35.24	35.24	35.24	1,854
2021-03-16	36.17	36.17	36.17	36.17	1,838
2021-03-15	36.17	36.17	36.17	36.17	1,906
2021-03-12	35.60	35.60	35.60	35.60	1,335
2021-03-11	35.14	35.14	35.14	35.14	401
2021-03-10	34.63	34.63	34.63	34.63	2,371
2021-03-09	34.89	34.89	34.89	34.89	970
2021-03-08	34.44	34.44	34.44	34.44	17,099
2021-03-05	33.86	33.86	33.86	33.86	1,501
2021-03-04	33.86	33.86	33.86	33.86	1,309
2021-03-03	32.62	32.62	32.62	32.62	1,956
2021-03-02	32.35	32.35	32.35	32.35	1,402
2021-03-01	33.10	33.10	33.10	33.10	691
2021-02-26	33.22	33.22	33.22	33.22	3,067
2021-02-25	33.22	33.22	33.22	33.22	2,316
2021-02-24	32.71	32.71	32.71	32.71	679
2021-02-23	33.03	33.03	33.03	33.03	745
2021-02-22	33.18	33.18	33.18	33.18	842
2021-02-19	34.18	34.18	34.18	34.18	234
2021-02-18	34.37	34.37	34.37	34.37	596
2021-02-17	34.44	34.44	34.44	34.44	1,117
2021-02-16	33.67	33.67	33.67	33.67	39,655
2021-02-15	33.75	33.75	33.75	33.75	0
2021-02-12	33.75	33.75	33.75	33.75	1,003
2021-02-11	33.57	33.57	33.57	33.57	686
2021-02-10	33.61	33.61	33.61	33.61	509
2021-02-09	33.53	33.53	33.53	33.53	435
2021-02-08	33.59	33.59	33.59	33.59	665
2021-02-05	33.53	33.53	33.53	33.53	661
2021-02-04	33.95	33.95	33.95	33.95	952
2021-02-03	33.05	33.05	33.05	33.05	827
2021-02-02	35.45	35.45	35.45	35.45	1,446
2021-02-01	35.45	35.45	35.45	35.45	899
2021-01-29	35.23	35.23	35.23	35.23	1,017
2021-01-28	35.76	35.76	35.76	35.76	2,716
2021-01-27	38.85	38.85	38.85	38.85	670
2021-01-26	35.04	35.04	35.04	35.04	747
2021-01-25	33.19	33.19	33.19	33.19	1,952
2021-01-22	33.19	33.19	33.19	33.19	20
2021-01-21	33.07	33.07	33.07	33.07	150
2021-01-20	33.44	33.44	33.44	33.44	5,028
2021-01-19	33.44	33.44	33.44	33.44	752
2021-01-18	33.93	33.93	33.93	33.93	0
2021-01-15	32.56	32.56	32.56	32.56	1,637
2021-01-14	32.56	32.56	32.56	32.56	940
2021-01-13	31.45	31.45	31.45	31.45	422
2021-01-12	32.13	32.13	32.13	32.13	46
2021-01-11	31.87	31.87	31.87	31.87	310
2021-01-08	31.56	31.56	31.56	31.56	82
2021-01-07	32.39	32.39	32.39	32.39	482
2021-01-06	32.47	32.47	32.47	32.47	81
2021-01-05	31.96	31.96	31.96	31.96	247
2021-01-04	32.44	32.44	32.44	32.44	5,552
2020-12-31	31.56	31.56	31.56	31.56	0
2020-12-30	31.56	31.56	31.56	31.56	126
2020-12-29	31.42	31.42	31.42	31.42	205
2020-12-24	31.37	31.37	31.37	31.37	0
2020-12-23	31.37	31.37	31.37	31.37	243
2020-12-22	30.99	30.99	30.99	30.99	1,081
2020-12-21	30.87	30.87	30.87	30.87	0
2020-12-18	31.08	31.08	31.08	31.08	284
2020-12-17	30.98	30.98	30.98	30.98	272
2020-12-16	31.19	31.19	31.19	31.19	100
2020-12-15	31.10	31.10	31.10	31.10	388
2020-12-14	31.23	31.23	31.23	31.23	942
2020-12-11	31.23	31.23	31.23	31.23	1
2020-12-10	31.27	31.27	31.27	31.27	64
2020-12-09	31.19	31.19	31.19	31.19	289
2020-12-08	30.97	30.97	30.97	30.97	3,341
2020-12-07	31.37	31.37	31.37	31.37	13,629
2020-12-04	30.53	30.53	30.53	30.53	4,067
2020-12-03	30.52	30.52	30.52	30.52	4,318
2020-12-02	32.53	32.53	32.53	32.53	422
2020-12-01	32.69	32.69	32.69	32.69	102
2020-11-30	33.03	33.03	33.03	33.03	170
2020-11-27	32.76	32.76	32.76	32.76	301
2020-11-26	32.72	32.72	32.72	32.72	0
2020-11-25	32.72	32.72	32.72	32.72	800
2020-11-24	32.77	32.77	32.77	32.77	11,945
2020-11-23	32.53	32.53	32.53	32.53	87
2020-11-20	32.87	32.87	32.87	32.87	1,233
2020-11-19	32.59	32.59	32.59	32.59	2,453
2020-11-18	32.00	32.00	32.00	32.00	154
2020-11-17	31.81	31.81	31.81	31.81	1,582
2020-11-16	32.38	32.38	32.38	32.38	237
2020-11-13	31.83	31.83	31.83	31.83	368
2020-11-12	31.18	31.18	31.18	31.18	0
2020-11-11	31.18	31.18	31.18	31.18	20
2020-11-10	31.18	31.18	31.18	31.18	23,515
2020-11-09	30.99	30.99	30.99	30.99	30,636
2020-11-06	31.94	31.94	31.94	31.94	0
2020-11-05	31.94	31.94	31.94	31.94	40
2020-11-04	32.41	32.41	32.41	32.41	37
2020-11-03	32.24	32.24	32.24	32.24	30,168
2020-11-02	32.25	32.25	32.25	32.25	0
2020-10-30	32.25	32.25	32.25	32.25	558
2020-10-29	33.06	33.06	33.06	33.06	0
2020-10-28	33.06	33.06	33.06	33.06	0
2020-10-27	33.06	33.06	33.06	33.06	7,026
2020-10-26	33.06	33.06	33.06	33.06	242
2020-10-23	32.60	32.60	32.60	32.60	200
2020-10-22	34.01	34.01	34.01	34.01	0
2020-10-21	34.01	34.01	34.01	34.01	0
2020-10-20	34.01	34.01	34.01	34.01	600
2020-10-16	34.10	34.10	34.10	34.10	0
2020-10-15	34.10	34.10	34.10	34.10	18
2020-10-14	33.72	33.72	33.72	33.72	268
2020-10-13	34.83	34.83	34.83	34.83	0
2020-10-12	34.69	34.69	34.69	34.69	4,669
2020-10-09	34.37	34.37	34.37	34.37	222
2020-10-08	34.36	34.36	34.36	34.36	223
2020-10-07	34.22	34.22	34.22	34.22	90
2020-10-06	34.66	34.66	34.66	34.66	1,406
2020-10-05	34.29	34.29	34.29	34.29	153
2020-10-02	34.02	34.02	34.02	34.02	1,005
2020-10-01	33.68	33.68	33.68	33.68	11
2020-09-30	33.95	33.95	33.95	33.95	0
2020-09-29	33.49	33.49	33.49	33.49	200
2020-09-28	33.28	33.28	33.28	33.28	0
2020-09-25	33.28	33.28	33.28	33.28	10
2020-09-24	33.13	33.13	33.13	33.13	127
2020-09-23	33.38	33.38	33.38	33.38	51
2020-09-22	33.28	33.28	33.28	33.28	0
2020-09-21	33.28	33.28	33.28	33.28	38
2020-09-18	32.75	32.75	32.75	32.75	415
2020-09-17	32.56	32.56	32.56	32.56	0
2020-09-16	32.56	32.56	32.56	32.56	119
2020-09-15	32.87	32.87	32.87	32.87	5
2020-09-14	32.96	32.96	32.96	32.96	499
2020-09-11	34.24	34.24	34.24	34.24	3,586
2020-04-03	30.49	30.49	30.49	30.49	24,536
2020-04-02	30.49	30.49	30.49	30.49	25
2020-04-01	31.61	31.61	31.61	31.61	568

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735