Lkq Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	43.67	43.67	43.67	43.67	731
2024-05-02	43.40	43.40	43.40	43.40	3,561
2024-05-01	43.54	43.54	43.54	43.54	200
2024-04-30	43.59	43.59	43.59	43.59	1,686
2024-04-29	43.89	43.89	43.89	43.89	581
2024-04-26	43.54	43.54	43.54	43.54	1,486
2024-04-25	43.31	43.31	43.31	43.31	2,073
2024-04-24	42.66	42.66	42.66	42.66	2,280
2024-04-23	48.96	48.96	48.96	48.96	8,378
2024-04-22	48.96	48.96	48.96	48.96	280
2024-04-19	48.75	48.75	48.75	48.75	554
2024-04-18	48.37	48.37	48.37	48.37	475
2024-04-17	48.05	48.05	48.05	48.05	1,103
2024-04-16	48.26	48.26	48.26	48.26	366
2024-04-15	49.51	49.51	49.51	49.51	3,006
2024-04-12	50.34	50.34	50.34	50.34	492
2024-04-11	49.88	49.88	49.88	49.88	381
2024-04-10	51.03	51.03	51.03	51.03	1,839
2024-04-09	50.92	50.92	50.92	50.92	1,813
2024-04-08	52.32	52.32	52.32	52.32	88,443
2024-04-05	52.32	52.32	52.32	52.32	986
2024-04-04	52.32	52.32	52.32	52.32	3,805
2024-04-03	52.64	52.64	52.64	52.64	131
2024-04-02	52.44	52.44	52.44	52.44	1,105
2024-04-01	52.44	52.44	52.44	52.44	0
2024-03-29	52.44	52.44	52.44	52.44	0
2024-03-28	52.44	52.44	52.44	52.44	592
2024-03-27	52.44	52.44	52.44	52.44	1,807
2024-03-26	51.87	51.87	51.87	51.87	5,884
2024-03-25	52.05	52.05	52.05	52.05	1,720
2024-03-22	53.34	53.34	53.34	53.34	1,029
2024-03-21	53.26	53.26	53.26	53.26	2,477
2024-03-20	51.12	51.12	51.12	51.12	3,036
2024-03-19	51.12	51.12	51.12	51.12	575
2024-03-18	51.12	51.12	51.12	51.12	1,103
2024-03-15	51.59	51.59	51.59	51.59	1,749
2024-03-14	52.07	52.07	52.07	52.07	1,516
2024-03-13	52.07	52.07	52.07	52.07	430
2024-03-12	51.29	51.29	51.29	51.29	1,058
2024-03-11	51.29	51.29	51.29	51.29	595
2024-03-08	51.29	51.29	51.29	51.29	570
2024-03-07	51.29	51.29	51.29	51.29	613
2024-03-06	52.03	52.03	52.03	52.03	1,621
2024-03-05	52.03	52.03	52.03	52.03	617
2024-03-04	52.03	52.03	52.03	52.03	23
2024-03-01	51.91	51.91	51.91	51.91	2,605
2024-02-29	52.45	52.45	52.45	52.45	1,502
2024-02-28	52.52	52.52	52.52	52.52	128
2024-02-27	52.62	52.62	52.62	52.62	1,234
2024-02-26	52.07	52.07	52.07	52.07	25
2024-02-23	52.07	52.07	52.07	52.07	2,117
2024-02-22	52.07	52.07	52.07	52.07	917
2024-02-21	48.63	48.63	48.63	48.63	939
2024-02-20	48.63	48.63	48.63	48.63	14,739
2024-02-19	48.63	48.63	48.63	48.63	0
2024-02-16	48.63	48.63	48.63	48.63	133
2024-02-15	48.63	48.63	48.63	48.63	65
2024-02-14	48.17	48.17	48.17	48.17	13,055
2024-02-13	48.17	48.17	48.17	48.17	47
2024-02-12	48.17	48.17	48.17	48.17	427
2024-02-09	47.38	47.38	47.38	47.38	1,114
2024-02-08	46.95	46.95	46.95	46.95	1,262
2024-02-07	46.95	46.95	46.95	46.95	1,355
2024-02-06	46.31	46.31	46.31	46.31	79,261
2024-02-05	46.31	46.31	46.31	46.31	2,204
2024-02-02	47.21	47.21	47.21	47.21	709
2024-02-01	47.27	47.27	47.27	47.27	116,430
2024-01-31	47.27	47.27	47.27	47.27	1,111
2024-01-30	47.27	47.27	47.27	47.27	1,225
2024-01-29	47.14	47.14	47.14	47.14	6
2024-01-26	47.14	47.14	47.14	47.14	1,404
2024-01-25	47.14	47.14	47.14	47.14	174
2024-01-24	47.54	47.54	47.54	47.54	18
2024-01-23	47.64	47.64	47.64	47.64	142
2024-01-22	47.34	47.34	47.34	47.34	524
2024-01-19	47.41	47.41	47.41	47.41	2,248
2024-01-18	46.88	46.88	46.88	46.88	798
2024-01-17	46.88	46.88	46.88	46.88	8
2024-01-16	46.88	46.88	46.88	46.88	2
2024-01-15	46.88	46.88	46.88	46.88	0
2024-01-12	46.88	46.88	46.88	46.88	485
2024-01-11	46.69	46.69	46.69	46.69	117
2024-01-10	46.37	46.37	46.37	46.37	566
2024-01-09	46.37	46.37	46.37	46.37	345
2024-01-08	46.37	46.37	46.37	46.37	136
2024-01-05	46.37	46.37	46.37	46.37	462
2024-01-04	46.37	46.37	46.37	46.37	18,870
2024-01-03	46.37	46.37	46.37	46.37	775
2024-01-02	48.59	48.59	48.59	48.59	302
2024-01-01	47.86	47.86	47.86	47.86	0
2023-12-29	47.86	47.86	47.86	47.86	57
2023-12-28	47.88	47.88	47.88	47.88	405
2023-12-27	47.33	47.33	47.33	47.33	60
2023-12-26	47.51	47.51	47.51	47.51	0
2023-12-25	47.51	47.51	47.51	47.51	0
2023-12-22	47.51	47.51	47.51	47.51	152
2023-12-21	47.51	47.51	47.51	47.51	54
2023-12-20	47.72	47.72	47.72	47.72	511
2023-12-19	45.25	45.25	45.25	45.25	454
2023-12-18	45.25	45.25	45.25	45.25	535
2023-12-15	45.25	45.25	45.25	45.25	385
2023-12-14	45.25	45.25	45.25	45.25	178
2023-12-13	45.25	45.25	45.25	45.25	328
2023-12-12	45.25	45.25	45.25	45.25	112
2023-12-11	45.82	45.82	45.82	45.82	42
2023-12-08	45.82	45.82	45.82	45.82	1,185
2023-12-07	44.97	44.97	44.97	44.97	250
2023-12-06	44.97	44.97	44.97	44.97	32
2023-12-05	44.97	44.97	44.97	44.97	1,001
2023-12-04	45.94	45.94	45.94	45.94	767
2023-12-01	44.50	44.50	44.50	44.50	617
2023-11-30	44.50	44.50	44.50	44.50	494
2023-11-29	44.41	44.41	44.41	44.41	192
2023-11-28	44.41	44.41	44.41	44.41	677
2023-11-27	45.11	45.11	45.11	45.11	1,872
2023-11-24	45.11	45.11	45.11	45.11	75
2023-11-23	45.11	45.11	45.11	45.11	0
2023-11-22	45.11	45.11	45.11	45.11	756
2023-11-21	45.11	45.11	45.11	45.11	736
2023-11-20	45.11	45.11	45.11	45.11	737
2023-11-17	44.89	44.89	44.89	44.89	370
2023-11-16	44.89	44.89	44.89	44.89	363
2023-11-15	46.11	46.11	46.11	46.11	658
2023-11-14	44.94	44.94	44.94	44.94	261
2023-11-13	44.94	44.94	44.94	44.94	1,253
2023-11-10	44.94	44.94	44.94	44.94	50
2023-11-09	44.94	44.94	44.94	44.94	820
2023-11-08	44.94	44.94	44.94	44.94	48
2023-11-07	44.94	44.94	44.94	44.94	161
2023-11-06	44.94	44.94	44.94	44.94	33,609
2023-11-03	43.48	43.48	43.48	43.48	168
2023-11-02	43.48	43.48	43.48	43.48	2,000
2023-11-01	43.48	43.48	43.48	43.48	20
2023-10-31	43.58	43.58	43.58	43.58	171
2023-10-30	42.70	42.70	42.70	42.70	101
2023-10-27	42.70	42.70	42.70	42.70	1,102
2023-10-26	42.70	42.70	42.70	42.70	1,428
2023-10-25	50.40	50.40	50.40	50.40	951
2023-10-24	50.40	50.40	50.40	50.40	580
2023-10-23	50.40	50.40	50.40	50.40	1,294
2023-10-20	50.40	50.40	50.40	50.40	1,162
2023-10-19	50.40	50.40	50.40	50.40	1,481
2023-10-18	50.40	50.40	50.40	50.40	10
2023-10-17	50.40	50.40	50.40	50.40	370
2023-10-16	50.40	50.40	50.40	50.40	446
2023-10-13	50.40	50.40	50.40	50.40	509
2023-10-12	49.46	49.46	49.46	49.46	80
2023-10-11	49.46	49.46	49.46	49.46	275
2023-10-10	49.46	49.46	49.46	49.46	1,069
2023-10-09	49.46	49.46	49.46	49.46	3
2023-10-06	49.46	49.46	49.46	49.46	979
2023-10-05	49.46	49.46	49.46	49.46	176
2023-10-04	49.46	49.46	49.46	49.46	176
2023-10-03	49.46	49.46	49.46	49.46	10
2023-10-02	49.46	49.46	49.46	49.46	353
2023-09-29	49.46	49.46	49.46	49.46	1,593
2023-09-28	49.46	49.46	49.46	49.46	25
2023-09-27	48.94	48.94	48.94	48.94	3,794
2023-09-26	49.60	49.60	49.60	49.60	441
2023-09-25	49.43	49.43	49.43	49.43	143,146
2023-09-22	49.72	49.72	49.72	49.72	311
2023-09-21	50.61	50.61	50.61	50.61	78
2023-09-20	50.61	50.61	50.61	50.61	10
2023-09-19	50.61	50.61	50.61	50.61	435
2023-09-18	50.61	50.61	50.61	50.61	145
2023-09-15	50.61	50.61	50.61	50.61	197
2023-09-14	50.61	50.61	50.61	50.61	259
2023-09-13	50.61	50.61	50.61	50.61	230
2023-09-12	50.61	50.61	50.61	50.61	171
2023-09-11	52.53	52.53	52.53	52.53	596
2023-09-08	52.53	52.53	52.53	52.53	80
2023-09-07	52.53	52.53	52.53	52.53	6
2023-09-06	52.53	52.53	52.53	52.53	195
2023-09-05	52.53	52.53	52.53	52.53	1,112
2023-09-04	52.53	52.53	52.53	52.53	0
2023-09-01	52.53	52.53	52.53	52.53	105
2023-08-31	52.76	52.76	52.76	52.76	208
2023-08-30	52.76	52.76	52.76	52.76	293
2023-08-29	54.07	54.07	54.07	54.07	10
2023-08-28	54.07	54.07	54.07	54.07	0
2023-08-25	54.07	54.07	54.07	54.07	0
2023-08-24	54.07	54.07	54.07	54.07	211
2023-08-23	54.07	54.07	54.07	54.07	266
2023-08-22	54.07	54.07	54.07	54.07	111
2023-08-21	54.07	54.07	54.07	54.07	32
2023-08-18	54.07	54.07	54.07	54.07	315
2023-08-17	54.07	54.07	54.07	54.07	120
2023-08-16	54.07	54.07	54.07	54.07	0
2023-08-15	54.07	54.07	54.07	54.07	20
2023-08-14	54.07	54.07	54.07	54.07	63
2023-08-11	54.07	54.07	54.07	54.07	220
2023-08-10	54.07	54.07	54.07	54.07	32
2023-08-09	54.07	54.07	54.07	54.07	74
2023-08-08	54.07	54.07	54.07	54.07	260
2023-08-07	54.07	54.07	54.07	54.07	1,137
2023-08-04	55.69	55.69	55.69	55.69	389
2023-08-03	55.69	55.69	55.69	55.69	450
2023-08-02	55.69	55.69	55.69	55.69	302
2023-08-01	58.21	58.21	58.21	58.21	200
2023-07-31	58.21	58.21	58.21	58.21	500
2023-07-28	58.21	58.21	58.21	58.21	477
2023-07-27	58.21	58.21	58.21	58.21	172
2023-07-26	58.34	58.34	58.34	58.34	207
2023-07-25	58.34	58.34	58.34	58.34	192
2023-07-24	58.34	58.34	58.34	58.34	37
2023-07-21	58.34	58.34	58.34	58.34	680
2023-07-20	58.34	58.34	58.34	58.34	867
2023-07-19	58.34	58.34	58.34	58.34	1,400
2023-07-18	58.34	58.34	58.34	58.34	350
2023-07-17	58.34	58.34	58.34	58.34	1,114
2023-07-14	58.34	58.34	58.34	58.34	100
2023-07-13	58.34	58.34	58.34	58.34	522
2023-07-12	58.34	58.34	58.34	58.34	977
2023-07-11	58.34	58.34	58.34	58.34	1,284
2023-07-10	58.34	58.34	58.34	58.34	1,964
2023-07-07	58.34	58.34	58.34	58.34	3,919
2023-07-06	58.34	58.34	58.34	58.34	1,230
2023-07-05	58.34	58.34	58.34	58.34	420
2023-07-04	58.34	58.34	58.34	58.34	0
2023-07-03	58.34	58.34	58.34	58.34	691
2023-06-30	54.94	54.94	54.94	54.94	1,097
2023-06-29	54.94	54.94	54.94	54.94	857
2023-06-28	54.94	54.94	54.94	54.94	1,042
2023-06-27	54.94	54.94	54.94	54.94	742
2023-06-26	54.94	54.94	54.94	54.94	138
2023-06-23	54.94	54.94	54.94	54.94	1,050
2023-06-22	54.94	54.94	54.94	54.94	0
2023-06-21	54.94	54.94	54.94	54.94	631
2023-06-20	54.94	54.94	54.94	54.94	1,363
2023-06-19	54.94	54.94	54.94	54.94	17
2023-06-16	54.71	54.71	54.71	54.71	124
2023-06-15	54.71	54.71	54.71	54.71	308
2023-06-14	54.71	54.71	54.71	54.71	460
2023-06-13	54.71	54.71	54.71	54.71	18
2023-06-12	52.01	52.01	52.01	52.01	202
2023-06-09	52.01	52.01	52.01	52.01	118
2023-06-08	52.01	52.01	52.01	52.01	150
2023-06-07	52.01	52.01	52.01	52.01	140
2023-06-06	52.01	52.01	52.01	52.01	225
2023-06-05	52.01	52.01	52.01	52.01	150
2023-06-02	52.01	52.01	52.01	52.01	690
2023-06-01	52.01	52.01	52.01	52.01	268
2023-05-31	51.84	51.84	51.84	51.84	2,758
2023-05-30	52.84	52.84	52.84	52.84	230
2023-05-29	56.64	56.64	56.64	56.64	0
2023-05-26	56.64	56.64	56.64	56.64	1,131
2023-05-25	56.64	56.64	56.64	56.64	3,033
2023-05-24	56.64	56.64	56.64	56.64	2,458
2023-05-23	56.64	56.64	56.64	56.64	1,051
2023-05-22	56.64	56.64	56.64	56.64	901
2023-05-19	56.64	56.64	56.64	56.64	340
2023-05-18	56.64	56.64	56.64	56.64	579
2023-05-17	56.64	56.64	56.64	56.64	682
2023-05-16	56.64	56.64	56.64	56.64	224
2023-05-15	56.64	56.64	56.64	56.64	508
2023-05-12	56.64	56.64	56.64	56.64	11,625
2023-05-11	56.20	56.20	56.20	56.20	23
2023-05-10	56.20	56.20	56.20	56.20	241
2023-05-09	56.20	56.20	56.20	56.20	65
2023-05-08	56.20	56.20	56.20	56.20	0
2023-05-05	56.20	56.20	56.20	56.20	10
2023-05-04	58.03	58.03	58.03	58.03	145
2023-05-03	58.03	58.03	58.03	58.03	5,211
2023-05-02	57.26	57.26	57.26	57.26	356
2023-05-01	57.26	57.26	57.26	57.26	0
2023-04-28	57.26	57.26	57.26	57.26	1,146
2023-04-27	57.50	57.50	57.50	57.50	0
2023-04-26	57.50	57.50	57.50	57.50	129
2023-04-25	57.50	57.50	57.50	57.50	108
2023-04-24	56.76	56.76	56.76	56.76	1,256
2023-04-21	56.76	56.76	56.76	56.76	1,750
2023-04-20	56.76	56.76	56.76	56.76	417
2023-04-19	56.76	56.76	56.76	56.76	2,208
2023-04-18	56.76	56.76	56.76	56.76	0
2023-04-17	56.76	56.76	56.76	56.76	0
2023-04-14	56.76	56.76	56.76	56.76	970
2023-04-13	56.76	56.76	56.76	56.76	260
2023-04-12	56.76	56.76	56.76	56.76	2,513
2023-04-11	54.55	54.55	54.55	54.55	8,383
2023-04-10	55.90	55.90	55.90	55.90	0
2023-04-07	55.90	55.90	55.90	55.90	0
2023-04-06	55.90	55.90	55.90	55.90	10
2023-04-05	55.90	55.90	55.90	55.90	214
2023-04-04	55.90	55.90	55.90	55.90	104
2023-04-03	55.90	55.90	55.90	55.90	122
2023-03-31	55.90	55.90	55.90	55.90	1,607
2023-03-30	53.80	53.80	53.80	53.80	3,043
2023-03-29	53.80	53.80	53.80	53.80	830
2023-03-28	53.80	53.80	53.80	53.80	0
2023-03-27	53.80	53.80	53.80	53.80	33
2023-03-24	54.55	54.55	54.55	54.55	3,066
2023-03-23	55.22	55.22	55.22	55.22	4,589
2023-03-22	55.22	55.22	55.22	55.22	1,450
2023-03-21	53.37	53.37	53.37	53.37	407
2023-03-20	53.37	53.37	53.37	53.37	1,300
2023-03-17	53.37	53.37	53.37	53.37	7,560
2023-03-16	53.37	53.37	53.37	53.37	1,450
2023-03-15	54.51	54.51	54.51	54.51	200
2023-03-14	53.82	53.82	53.82	53.82	18
2023-03-13	53.82	53.82	53.82	53.82	427
2023-03-10	58.22	58.22	58.22	58.22	180
2023-03-09	58.22	58.22	58.22	58.22	518
2023-03-08	58.22	58.22	58.22	58.22	800
2023-03-07	58.22	58.22	58.22	58.22	300
2023-03-06	58.22	58.22	58.22	58.22	542
2023-03-03	58.22	58.22	58.22	58.22	20
2023-03-02	57.12	57.12	57.12	57.12	200
2023-03-01	57.12	57.12	57.12	57.12	1,050
2023-02-28	57.12	57.12	57.12	57.12	238
2023-02-27	57.12	57.12	57.12	57.12	3,282
2023-02-24	57.12	57.12	57.12	57.12	50
2023-02-23	57.12	57.12	57.12	57.12	520
2023-02-22	57.12	57.12	57.12	57.12	8,979
2023-02-21	57.90	57.90	57.90	57.90	612
2023-02-20	57.90	57.90	57.90	57.90	0
2023-02-17	57.90	57.90	57.90	57.90	800
2023-02-16	57.48	57.48	57.48	57.48	100
2023-02-15	57.48	57.48	57.48	57.48	71
2023-02-14	57.48	57.48	57.48	57.48	75
2023-02-13	57.48	57.48	57.48	57.48	65
2023-02-10	57.48	57.48	57.48	57.48	60
2023-02-09	57.48	57.48	57.48	57.48	265
2023-02-08	57.48	57.48	57.48	57.48	326
2023-02-07	57.48	57.48	57.48	57.48	311
2023-02-06	57.48	57.48	57.48	57.48	256
2023-02-03	58.73	58.73	58.73	58.73	180
2023-02-02	58.34	58.34	58.34	58.34	417
2023-02-01	58.96	58.96	58.96	58.96	773
2023-01-31	57.16	57.16	57.16	57.16	17
2023-01-30	57.16	57.16	57.16	57.16	0
2023-01-27	57.16	57.16	57.16	57.16	0
2023-01-26	57.16	57.16	57.16	57.16	565
2023-01-25	57.16	57.16	57.16	57.16	169
2023-01-24	57.16	57.16	57.16	57.16	90
2023-01-23	55.96	55.96	55.96	55.96	42
2023-01-20	55.01	55.01	55.01	55.01	0
2023-01-19	56.14	56.14	56.14	56.14	100
2023-01-18	57.89	57.89	57.89	57.89	161
2023-01-17	58.31	58.31	58.31	58.31	3,336
2023-01-16	56.17	56.17	56.17	56.17	0
2023-01-13	56.17	56.17	56.17	56.17	157
2023-01-12	56.17	56.17	56.17	56.17	113
2023-01-11	56.17	56.17	56.17	56.17	117
2023-01-10	54.18	54.18	54.18	54.18	348
2023-01-09	54.18	54.18	54.18	54.18	1,741
2023-01-06	54.18	54.18	54.18	54.18	189
2023-01-05	54.18	54.18	54.18	54.18	50
2023-01-04	54.18	54.18	54.18	54.18	559
2023-01-03	53.06	53.06	53.06	53.06	68
2023-01-02	53.06	53.06	53.06	53.06	0
2022-12-30	53.06	53.06	53.06	53.06	0
2022-12-29	53.06	53.06	53.06	53.06	45
2022-12-28	53.68	53.68	53.68	53.68	3
2022-12-27	52.63	52.63	52.63	52.63	0
2022-12-26	52.63	52.63	52.63	52.63	0
2022-12-23	52.63	52.63	52.63	52.63	0
2022-12-22	52.63	52.63	52.63	52.63	2
2022-12-21	52.63	52.63	52.63	52.63	110
2022-12-20	52.63	52.63	52.63	52.63	0
2022-12-19	52.63	52.63	52.63	52.63	3,392
2022-12-16	53.41	53.41	53.41	53.41	175
2022-12-15	53.80	53.80	53.80	53.80	168
2022-12-14	54.44	54.44	54.44	54.44	72
2022-12-13	54.62	54.62	54.62	54.62	488
2022-12-12	53.23	53.23	53.23	53.23	0
2022-12-09	52.65	52.65	52.65	52.65	0
2022-12-08	52.65	52.65	52.65	52.65	18,960
2022-12-07	55.08	55.08	55.08	55.08	0
2022-12-06	55.08	55.08	55.08	55.08	720
2022-12-05	55.08	55.08	55.08	55.08	0
2022-12-02	55.08	55.08	55.08	55.08	0
2022-12-01	54.33	54.33	54.33	54.33	327
2022-11-30	54.33	54.33	54.33	54.33	180
2022-11-29	54.33	54.33	54.33	54.33	381
2022-11-28	54.33	54.33	54.33	54.33	75
2022-11-25	54.33	54.33	54.33	54.33	400
2022-11-24	54.33	54.33	54.33	54.33	0
2022-11-23	54.33	54.33	54.33	54.33	170
2022-11-22	53.30	53.30	53.30	53.30	5,572
2022-11-21	53.30	53.30	53.30	53.30	0
2022-11-18	53.30	53.30	53.30	53.30	810
2022-11-17	54.02	54.02	54.02	54.02	0
2022-11-16	54.02	54.02	54.02	54.02	389
2022-11-15	53.83	53.83	53.83	53.83	158
2022-11-14	52.60	52.60	52.60	52.60	0
2022-11-11	52.60	52.60	52.60	52.60	0
2022-11-10	52.60	52.60	52.60	52.60	276
2022-11-09	52.60	52.60	52.60	52.60	200
2022-11-08	52.60	52.60	52.60	52.60	345
2022-11-07	52.14	52.14	52.14	52.14	0
2022-11-04	52.14	52.14	52.14	52.14	171
2022-11-03	52.14	52.14	52.14	52.14	4,652
2022-11-02	53.43	53.43	53.43	53.43	0
2022-11-01	53.43	53.43	53.43	53.43	923
2022-10-31	53.43	53.43	53.43	53.43	658
2022-10-28	53.43	53.43	53.43	53.43	332
2022-10-27	53.43	53.43	53.43	53.43	277
2022-10-26	53.39	53.39	53.39	53.39	194
2022-10-25	52.74	52.74	52.74	52.74	0
2022-10-24	50.50	50.50	50.50	50.50	9
2022-10-21	50.50	50.50	50.50	50.50	302
2022-10-20	50.50	50.50	50.50	50.50	185
2022-10-19	50.50	50.50	50.50	50.50	0
2022-10-18	50.50	50.50	50.50	50.50	0
2022-10-17	50.50	50.50	50.50	50.50	336
2022-10-14	50.50	50.50	50.50	50.50	164
2022-10-13	49.90	49.90	49.90	49.90	150
2022-10-12	49.90	49.90	49.90	49.90	6,591
2022-10-11	49.98	49.98	49.98	49.98	560
2022-10-10	49.98	49.98	49.98	49.98	30
2022-10-07	49.98	49.98	49.98	49.98	6,969
2022-10-06	47.15	47.15	47.15	47.15	113
2022-10-05	47.15	47.15	47.15	47.15	240
2022-10-04	47.15	47.15	47.15	47.15	200
2022-10-03	47.15	47.15	47.15	47.15	31
2022-09-30	48.19	48.19	48.19	48.19	1,107
2022-09-29	48.19	48.19	48.19	48.19	3
2022-09-28	47.22	47.22	47.22	47.22	0
2022-09-27	46.95	46.95	46.95	46.95	7,758
2022-09-26	48.33	48.33	48.33	48.33	0
2022-09-23	48.33	48.33	48.33	48.33	100
2022-09-22	48.33	48.33	48.33	48.33	9,308
2022-09-21	49.19	49.19	49.19	49.19	5,412
2022-09-20	49.72	49.72	49.72	49.72	11
2022-09-19	49.58	49.58	49.58	49.58	0
2022-09-16	49.58	49.58	49.58	49.58	700
2022-09-15	49.58	49.58	49.58	49.58	0
2022-09-14	52.77	52.77	52.77	52.77	0
2022-09-13	52.77	52.77	52.77	52.77	262
2022-09-12	54.52	54.52	54.52	54.52	8
2022-09-09	54.52	54.52	54.52	54.52	0
2022-09-08	54.52	54.52	54.52	54.52	0
2022-09-07	54.52	54.52	54.52	54.52	0
2022-09-06	54.52	54.52	54.52	54.52	517
2022-09-05	54.52	54.52	54.52	54.52	0
2022-09-02	54.52	54.52	54.52	54.52	30
2022-09-01	52.65	52.65	52.65	52.65	78
2022-08-31	53.06	53.06	53.06	53.06	757
2022-08-30	54.71	54.71	54.71	54.71	0
2022-08-29	54.71	54.71	54.71	54.71	0
2022-08-26	54.71	54.71	54.71	54.71	0
2022-08-25	54.71	54.71	54.71	54.71	7
2022-08-24	54.32	54.32	54.32	54.32	43
2022-08-23	54.75	54.75	54.75	54.75	0
2022-08-22	54.75	54.75	54.75	54.75	428
2022-08-19	54.75	54.75	54.75	54.75	173
2022-08-18	54.75	54.75	54.75	54.75	0
2022-08-17	54.75	54.75	54.75	54.75	0
2022-08-16	54.75	54.75	54.75	54.75	323
2022-08-15	54.75	54.75	54.75	54.75	2
2022-08-12	54.75	54.75	54.75	54.75	10
2022-08-11	54.75	54.75	54.75	54.75	140
2022-08-10	54.75	54.75	54.75	54.75	0
2022-08-09	54.75	54.75	54.75	54.75	100
2022-08-08	54.75	54.75	54.75	54.75	68
2022-08-05	54.75	54.75	54.75	54.75	40
2022-08-04	54.75	54.75	54.75	54.75	21
2022-08-03	55.41	55.41	55.41	55.41	20
2022-08-02	55.09	55.09	55.09	55.09	36
2022-08-01	54.00	54.00	54.00	54.00	513
2022-07-29	54.00	54.00	54.00	54.00	10
2022-07-28	54.00	54.00	54.00	54.00	56
2022-07-27	49.09	49.09	49.09	49.09	0
2022-07-26	49.09	49.09	49.09	49.09	0
2022-07-25	49.09	49.09	49.09	49.09	0
2022-07-22	49.09	49.09	49.09	49.09	148
2022-07-21	49.09	49.09	49.09	49.09	0
2022-07-20	49.09	49.09	49.09	49.09	0
2022-07-19	49.09	49.09	49.09	49.09	0
2022-07-18	49.09	49.09	49.09	49.09	507
2022-07-15	49.09	49.09	49.09	49.09	0
2022-07-14	49.09	49.09	49.09	49.09	0
2022-07-13	49.09	49.09	49.09	49.09	0
2022-07-12	49.09	49.09	49.09	49.09	0
2022-07-11	49.09	49.09	49.09	49.09	0
2022-07-08	49.09	49.09	49.09	49.09	6
2022-07-07	49.09	49.09	49.09	49.09	0
2022-07-06	49.09	49.09	49.09	49.09	0
2022-07-05	49.09	49.09	49.09	49.09	0
2022-07-04	49.09	49.09	49.09	49.09	0
2022-07-01	49.09	49.09	49.09	49.09	6
2022-06-30	48.93	48.93	48.93	48.93	0
2022-06-29	48.93	48.93	48.93	48.93	74
2022-06-28	48.93	48.93	48.93	48.93	319
2022-06-27	48.93	48.93	48.93	48.93	0
2022-06-24	48.93	48.93	48.93	48.93	0
2022-06-23	48.93	48.93	48.93	48.93	0
2022-06-22	48.93	48.93	48.93	48.93	0
2022-06-21	48.93	48.93	48.93	48.93	86
2022-06-20	48.93	48.93	48.93	48.93	0
2022-06-17	48.93	48.93	48.93	48.93	0
2022-06-16	48.93	48.93	48.93	48.93	170
2022-06-15	48.93	48.93	48.93	48.93	0
2022-06-14	48.93	48.93	48.93	48.93	42
2022-06-13	48.93	48.93	48.93	48.93	324
2022-06-10	52.92	52.92	52.92	52.92	320
2022-06-09	52.92	52.92	52.92	52.92	0
2022-06-08	52.92	52.92	52.92	52.92	20
2022-06-07	51.68	51.68	51.68	51.68	110
2022-06-06	51.68	51.68	51.68	51.68	51
2022-06-03	51.39	51.39	51.39	51.39	0
2022-06-02	51.39	51.39	51.39	51.39	0
2022-06-01	51.39	51.39	51.39	51.39	50
2022-05-31	48.36	48.36	48.36	48.36	400
2022-05-30	48.36	48.36	48.36	48.36	0
2022-05-27	48.36	48.36	48.36	48.36	600
2022-05-26	48.36	48.36	48.36	48.36	120
2022-05-25	48.36	48.36	48.36	48.36	0
2022-05-24	48.36	48.36	48.36	48.36	0
2022-05-23	48.36	48.36	48.36	48.36	0
2022-05-20	52.47	52.47	52.47	52.47	40
2022-05-19	52.47	52.47	52.47	52.47	0
2022-05-18	52.47	52.47	52.47	52.47	224
2022-05-17	51.23	51.23	51.23	51.23	559
2022-05-16	50.81	50.81	50.81	50.81	178
2022-05-13	50.12	50.12	50.12	50.12	0
2022-05-12	48.79	48.79	48.79	48.79	0
2022-05-11	49.66	49.66	49.66	49.66	190
2022-05-10	49.96	49.96	49.96	49.96	74
2022-05-09	49.96	49.96	49.96	49.96	361
2022-05-06	49.96	49.96	49.96	49.96	290
2022-05-05	49.96	49.96	49.96	49.96	0
2022-05-04	49.96	49.96	49.96	49.96	0
2022-05-03	49.96	49.96	49.96	49.96	0
2022-05-02	50.50	50.50	50.50	50.50	0
2022-04-29	50.50	50.50	50.50	50.50	0
2022-04-28	50.50	50.50	50.50	50.50	1,850
2022-04-27	50.50	50.50	50.50	50.50	0
2022-04-26	50.50	50.50	50.50	50.50	0
2022-04-25	50.50	50.50	50.50	50.50	120
2022-04-22	50.50	50.50	50.50	50.50	370
2022-04-21	51.44	51.44	51.44	51.44	31
2022-04-20	50.15	50.15	50.15	50.15	199
2022-04-19	46.64	46.64	46.64	46.64	0
2022-04-18	46.64	46.64	46.64	46.64	0
2022-04-15	46.64	46.64	46.64	46.64	0
2022-04-14	46.64	46.64	46.64	46.64	64
2022-04-13	46.27	46.27	46.27	46.27	69
2022-04-12	46.42	46.42	46.42	46.42	4
2022-04-11	44.61	44.61	44.61	44.61	0
2022-04-08	44.61	44.61	44.61	44.61	0
2022-04-07	44.61	44.61	44.61	44.61	22
2022-04-06	44.43	44.43	44.43	44.43	0
2022-04-05	46.77	46.77	46.77	46.77	0
2022-04-04	46.77	46.77	46.77	46.77	25
2022-04-01	46.77	46.77	46.77	46.77	0
2022-03-31	46.77	46.77	46.77	46.77	9
2022-03-30	45.59	45.59	45.59	45.59	50
2022-03-29	45.59	45.59	45.59	45.59	50
2022-03-28	45.59	45.59	45.59	45.59	0
2022-03-25	45.59	45.59	45.59	45.59	8
2022-03-24	46.67	46.67	46.67	46.67	26
2022-03-23	46.67	46.67	46.67	46.67	245
2022-03-22	46.65	46.65	46.65	46.65	0
2022-03-21	46.65	46.65	46.65	46.65	0
2022-03-18	46.65	46.65	46.65	46.65	0
2022-03-17	44.05	44.05	44.05	44.05	0
2022-03-16	44.05	44.05	44.05	44.05	215
2022-03-15	44.05	44.05	44.05	44.05	0
2022-03-14	44.05	44.05	44.05	44.05	0
2022-03-11	42.55	42.55	42.55	42.55	0
2022-03-10	42.55	42.55	42.55	42.55	600
2022-03-09	42.55	42.55	42.55	42.55	105
2022-03-08	43.92	43.92	43.92	43.92	200
2022-03-07	43.92	43.92	43.92	43.92	11
2022-03-04	47.62	47.62	47.62	47.62	7
2022-03-03	47.62	47.62	47.62	47.62	200
2022-03-02	47.62	47.62	47.62	47.62	50
2022-03-01	47.62	47.62	47.62	47.62	0
2022-02-28	47.62	47.62	47.62	47.62	100
2022-02-25	46.28	46.28	46.28	46.28	719
2022-02-24	45.60	45.60	45.60	45.60	588
2022-02-23	48.41	48.41	48.41	48.41	402
2022-02-22	48.66	48.66	48.66	48.66	375
2022-02-21	47.65	47.65	47.65	47.65	0
2022-02-18	47.65	47.65	47.65	47.65	409
2022-02-17	54.89	54.89	54.89	54.89	422
2022-02-16	54.89	54.89	54.89	54.89	3
2022-02-15	53.69	53.69	53.69	53.69	35
2022-02-14	53.95	53.95	53.95	53.95	24
2022-02-11	55.08	55.08	55.08	55.08	550
2022-02-10	55.81	55.81	55.81	55.81	0
2022-02-09	55.81	55.81	55.81	55.81	510
2022-02-08	55.02	55.02	55.02	55.02	100
2022-02-07	55.02	55.02	55.02	55.02	0
2022-02-04	55.68	55.68	55.68	55.68	24
2022-02-03	56.24	56.24	56.24	56.24	0
2022-02-02	55.46	55.46	55.46	55.46	0
2022-02-01	54.96	54.96	54.96	54.96	2,858
2022-01-31	54.69	54.69	54.69	54.69	0
2022-01-28	54.69	54.69	54.69	54.69	25
2022-01-27	54.69	54.69	54.69	54.69	41
2022-01-26	54.63	54.63	54.63	54.63	0
2022-01-25	53.91	53.91	53.91	53.91	80
2022-01-24	55.15	55.15	55.15	55.15	198
2022-01-21	55.15	55.15	55.15	55.15	0
2022-01-20	55.15	55.15	55.15	55.15	96
2022-01-19	56.68	56.68	56.68	56.68	300
2022-01-18	56.68	56.68	56.68	56.68	0
2022-01-17	56.68	56.68	56.68	56.68	0
2022-01-14	57.65	57.65	57.65	57.65	218
2022-01-13	57.65	57.65	57.65	57.65	200
2022-01-12	57.65	57.65	57.65	57.65	290
2022-01-11	57.57	57.57	57.57	57.57	68
2022-01-10	57.60	57.60	57.60	57.60	1,933
2022-01-07	59.36	59.36	59.36	59.36	0
2022-01-06	59.81	59.81	59.81	59.81	0
2022-01-05	59.81	59.81	59.81	59.81	0
2022-01-04	59.81	59.81	59.81	59.81	0
2022-01-03	58.88	58.88	58.88	58.88	0
2021-12-31	58.88	58.88	58.88	58.88	0
2021-12-30	58.88	58.88	58.88	58.88	100
2021-12-29	58.88	58.88	58.88	58.88	0
2021-12-28	56.85	56.85	56.85	56.85	0
2021-12-27	56.85	56.85	56.85	56.85	0
2021-12-24	56.85	56.85	56.85	56.85	0
2021-12-23	56.85	56.85	56.85	56.85	0
2021-12-22	56.85	56.85	56.85	56.85	0
2021-12-21	55.73	55.73	55.73	55.73	0
2021-12-20	55.73	55.73	55.73	55.73	10
2021-12-17	56.85	56.85	56.85	56.85	0
2021-12-16	56.85	56.85	56.85	56.85	50
2021-12-15	56.19	56.19	56.19	56.19	36
2021-12-14	56.73	56.73	56.73	56.73	0
2021-12-13	56.73	56.73	56.73	56.73	3
2021-12-10	56.55	56.55	56.55	56.55	64
2021-12-09	56.55	56.55	56.55	56.55	1,500
2021-12-08	56.55	56.55	56.55	56.55	0
2021-12-07	56.55	56.55	56.55	56.55	100
2021-12-06	56.55	56.55	56.55	56.55	0
2021-12-03	55.90	55.90	55.90	55.90	0
2021-12-02	55.90	55.90	55.90	55.90	0
2021-12-01	55.90	55.90	55.90	55.90	90
2021-11-30	57.72	57.72	57.72	57.72	563
2021-11-29	57.72	57.72	57.72	57.72	214
2021-11-26	59.43	59.43	59.43	59.43	776
2021-11-25	59.43	59.43	59.43	59.43	0
2021-11-24	59.15	59.15	59.15	59.15	0
2021-11-23	59.15	59.15	59.15	59.15	0
2021-11-22	59.15	59.15	59.15	59.15	60
2021-11-19	57.66	57.66	57.66	57.66	37
2021-11-18	57.66	57.66	57.66	57.66	165
2021-11-17	57.66	57.66	57.66	57.66	37,078
2021-11-16	57.66	57.66	57.66	57.66	655
2021-11-15	57.66	57.66	57.66	57.66	108
2021-11-12	57.66	57.66	57.66	57.66	20
2021-11-11	57.66	57.66	57.66	57.66	300
2021-11-10	57.66	57.66	57.66	57.66	557
2021-11-09	56.52	56.52	56.52	56.52	0
2021-11-08	56.52	56.52	56.52	56.52	0
2021-11-05	56.52	56.52	56.52	56.52	19,419
2021-11-04	56.52	56.52	56.52	56.52	1,018
2021-11-03	56.52	56.52	56.52	56.52	11,610
2021-11-02	54.39	54.39	54.39	54.39	186
2021-11-01	54.39	54.39	54.39	54.39	684
2021-10-29	54.39	54.39	54.39	54.39	211
2021-10-28	54.39	54.39	54.39	54.39	400
2021-10-27	55.29	55.29	55.29	55.29	1,871
2021-10-26	55.96	55.96	55.96	55.96	171
2021-10-25	55.49	55.49	55.49	55.49	0
2021-10-22	55.49	55.49	55.49	55.49	100
2021-10-21	55.49	55.49	55.49	55.49	100
2021-10-20	54.59	54.59	54.59	54.59	40
2021-10-19	54.59	54.59	54.59	54.59	1,581
2021-10-18	54.59	54.59	54.59	54.59	60
2021-10-15	54.59	54.59	54.59	54.59	142
2021-10-14	52.38	52.38	52.38	52.38	1,519
2021-10-13	52.38	52.38	52.38	52.38	2,585
2021-10-12	52.38	52.38	52.38	52.38	136
2021-10-11	52.31	52.31	52.31	52.31	1,335
2021-10-08	52.31	52.31	52.31	52.31	20
2021-10-07	52.31	52.31	52.31	52.31	234
2021-10-06	52.31	52.31	52.31	52.31	392
2021-10-05	52.31	52.31	52.31	52.31	0
2021-10-04	52.31	52.31	52.31	52.31	23
2021-10-01	52.31	52.31	52.31	52.31	10
2021-09-30	52.31	52.31	52.31	52.31	0
2021-09-29	52.31	52.31	52.31	52.31	0
2021-09-28	52.50	52.50	52.50	52.50	100
2021-09-27	51.84	51.84	51.84	51.84	34
2021-09-24	51.84	51.84	51.84	51.84	0
2021-09-23	50.56	50.56	50.56	50.56	1,695
2021-09-22	52.24	52.24	52.24	52.24	70
2021-09-21	52.24	52.24	52.24	52.24	0
2021-09-20	52.24	52.24	52.24	52.24	678
2021-09-17	52.24	52.24	52.24	52.24	48
2021-09-16	52.66	52.66	52.66	52.66	40
2021-09-15	51.11	51.11	51.11	51.11	626
2021-09-14	50.95	50.95	50.95	50.95	2
2021-09-13	50.87	50.87	50.87	50.87	944
2021-09-10	51.11	51.11	51.11	51.11	0
2021-09-09	51.11	51.11	51.11	51.11	0
2021-09-08	51.11	51.11	51.11	51.11	102
2021-09-07	51.11	51.11	51.11	51.11	95
2021-09-06	50.68	50.68	50.68	50.68	0
2021-09-03	52.69	52.69	52.69	52.69	622
2021-09-02	52.69	52.69	52.69	52.69	347
2021-09-01	52.69	52.69	52.69	52.69	356
2021-08-31	51.94	51.94	51.94	51.94	276
2021-08-30	51.94	51.94	51.94	51.94	0
2021-08-27	51.94	51.94	51.94	51.94	227
2021-08-26	51.94	51.94	51.94	51.94	263
2021-08-25	51.02	51.02	51.02	51.02	267
2021-08-24	51.02	51.02	51.02	51.02	267
2021-08-23	50.90	50.90	50.90	50.90	21
2021-08-20	50.83	50.83	50.83	50.83	300
2021-08-19	50.59	50.59	50.59	50.59	150
2021-08-18	49.91	49.91	49.91	49.91	446
2021-08-17	49.91	49.91	49.91	49.91	287
2021-08-16	50.96	50.96	50.96	50.96	202
2021-08-13	50.96	50.96	50.96	50.96	0
2021-08-12	50.96	50.96	50.96	50.96	657
2021-08-11	50.96	50.96	50.96	50.96	0
2021-08-10	50.96	50.96	50.96	50.96	30
2021-08-09	50.96	50.96	50.96	50.96	70
2021-08-06	50.96	50.96	50.96	50.96	100
2021-08-05	52.11	52.11	52.11	52.11	57
2021-08-04	52.11	52.11	52.11	52.11	0
2021-08-03	51.52	51.52	51.52	51.52	167
2021-08-02	50.79	50.79	50.79	50.79	835
2021-07-30	50.79	50.79	50.79	50.79	100
2021-07-29	50.79	50.79	50.79	50.79	963
2021-07-28	50.93	50.93	50.93	50.93	310
2021-07-27	50.93	50.93	50.93	50.93	308
2021-07-26	50.92	50.92	50.92	50.92	1,331
2021-07-23	50.92	50.92	50.92	50.92	0
2021-07-22	50.92	50.92	50.92	50.92	0
2021-07-21	50.05	50.05	50.05	50.05	0
2021-07-20	48.57	48.57	48.57	48.57	90
2021-07-19	49.47	49.47	49.47	49.47	51
2021-07-16	49.75	49.75	49.75	49.75	381
2021-07-15	49.75	49.75	49.75	49.75	227
2021-07-14	49.75	49.75	49.75	49.75	654
2021-07-13	49.75	49.75	49.75	49.75	198
2021-07-12	49.75	49.75	49.75	49.75	459
2021-07-09	49.75	49.75	49.75	49.75	100
2021-07-08	49.75	49.75	49.75	49.75	757
2021-07-07	50.44	50.44	50.44	50.44	65
2021-07-06	48.59	48.59	48.59	48.59	264
2021-07-05	48.59	48.59	48.59	48.59	0
2021-07-02	48.59	48.59	48.59	48.59	0
2021-07-01	48.59	48.59	48.59	48.59	166
2021-06-30	48.59	48.59	48.59	48.59	66
2021-06-29	48.59	48.59	48.59	48.59	0
2021-06-28	48.53	48.53	48.53	48.53	407
2021-06-25	48.01	48.01	48.01	48.01	160
2021-06-24	48.01	48.01	48.01	48.01	0
2021-06-23	48.01	48.01	48.01	48.01	0
2021-06-22	46.82	46.82	46.82	46.82	0
2021-06-21	46.82	46.82	46.82	46.82	100
2021-06-18	46.42	46.42	46.42	46.42	123
2021-06-17	48.95	48.95	48.95	48.95	508
2021-06-16	48.95	48.95	48.95	48.95	0
2021-06-15	48.69	48.69	48.69	48.69	0
2021-06-14	48.64	48.64	48.64	48.64	400
2021-06-11	49.52	49.52	49.52	49.52	206
2021-06-10	50.29	50.29	50.29	50.29	750
2021-06-09	50.29	50.29	50.29	50.29	0
2021-06-08	51.37	51.37	51.37	51.37	136
2021-06-07	51.37	51.37	51.37	51.37	154
2021-06-04	51.37	51.37	51.37	51.37	114
2021-06-03	51.37	51.37	51.37	51.37	245
2021-06-02	51.37	51.37	51.37	51.37	99
2021-06-01	51.37	51.37	51.37	51.37	184
2021-05-28	51.09	51.09	51.09	51.09	203
2021-05-27	50.78	50.78	50.78	50.78	87
2021-05-26	50.78	50.78	50.78	50.78	0
2021-05-25	50.78	50.78	50.78	50.78	3
2021-05-24	50.78	50.78	50.78	50.78	0
2021-05-21	50.78	50.78	50.78	50.78	83
2021-05-20	50.78	50.78	50.78	50.78	22
2021-05-19	50.78	50.78	50.78	50.78	49
2021-05-18	50.78	50.78	50.78	50.78	0
2021-05-17	50.78	50.78	50.78	50.78	45
2021-05-14	48.50	48.50	48.50	48.50	0
2021-05-13	48.50	48.50	48.50	48.50	372
2021-05-12	49.20	49.20	49.20	49.20	0
2021-05-11	49.07	49.07	49.07	49.07	0
2021-05-10	49.07	49.07	49.07	49.07	226
2021-05-07	49.07	49.07	49.07	49.07	38
2021-05-06	48.18	48.18	48.18	48.18	2
2021-05-05	48.18	48.18	48.18	48.18	10
2021-05-04	48.19	48.19	48.19	48.19	244
2021-04-30	47.44	47.44	47.44	47.44	145
2021-04-29	45.61	45.61	45.61	45.61	1,417
2021-04-28	45.61	45.61	45.61	45.61	16
2021-04-27	43.87	43.87	43.87	43.87	40
2021-04-26	43.87	43.87	43.87	43.87	0
2021-04-23	43.87	43.87	43.87	43.87	0
2021-04-22	43.87	43.87	43.87	43.87	0
2021-04-21	43.87	43.87	43.87	43.87	120
2021-04-20	44.81	44.81	44.81	44.81	0
2021-04-19	43.92	43.92	43.92	43.92	15
2021-04-16	43.37	43.37	43.37	43.37	20
2021-04-15	43.37	43.37	43.37	43.37	100
2021-04-14	43.37	43.37	43.37	43.37	0
2021-04-13	44.19	44.19	44.19	44.19	114
2021-04-12	44.08	44.08	44.08	44.08	54
2021-04-09	44.05	44.05	44.05	44.05	2,059
2021-04-08	43.53	43.53	43.53	43.53	180
2021-04-07	43.53	43.53	43.53	43.53	0
2021-04-06	43.53	43.53	43.53	43.53	13
2021-04-01	42.75	42.75	42.75	42.75	0
2021-03-31	42.75	42.75	42.75	42.75	0
2021-03-30	42.75	42.75	42.75	42.75	2,181
2021-03-29	42.75	42.75	42.75	42.75	424
2021-03-26	41.03	41.03	41.03	41.03	0
2021-03-25	41.03	41.03	41.03	41.03	501
2021-03-24	42.45	42.45	42.45	42.45	1,500
2021-03-23	42.45	42.45	42.45	42.45	268
2021-03-22	42.45	42.45	42.45	42.45	62
2021-03-19	42.99	42.99	42.99	42.99	80
2021-03-18	42.99	42.99	42.99	42.99	101
2021-03-17	42.99	42.99	42.99	42.99	120
2021-03-16	42.99	42.99	42.99	42.99	0
2021-03-15	42.99	42.99	42.99	42.99	0
2021-03-12	42.87	42.87	42.87	42.87	161
2021-03-11	43.02	43.02	43.02	43.02	25
2021-03-10	43.02	43.02	43.02	43.02	560
2021-03-09	43.02	43.02	43.02	43.02	0
2021-03-08	43.41	43.41	43.41	43.41	913
2021-03-05	40.05	40.05	40.05	40.05	0
2021-03-04	40.33	40.33	40.33	40.33	0
2021-03-03	40.33	40.33	40.33	40.33	16,263
2021-03-02	40.33	40.33	40.33	40.33	0
2021-03-01	39.39	39.39	39.39	39.39	65
2021-02-26	39.14	39.14	39.14	39.14	7,051
2021-02-25	39.85	39.85	39.85	39.85	309
2021-02-24	38.70	38.70	38.70	38.70	15
2021-02-23	38.70	38.70	38.70	38.70	21,700
2021-02-22	38.70	38.70	38.70	38.70	56
2021-02-19	38.70	38.70	38.70	38.70	155
2021-02-18	36.78	36.78	36.78	36.78	0
2021-02-17	37.69	37.69	37.69	37.69	0
2021-02-16	37.69	37.69	37.69	37.69	8
2021-02-15	37.60	37.60	37.60	37.60	0
2021-02-12	37.60	37.60	37.60	37.60	24
2021-02-11	37.23	37.23	37.23	37.23	105
2021-02-10	37.23	37.23	37.23	37.23	24
2021-02-09	37.91	37.91	37.91	37.91	0
2021-02-08	37.91	37.91	37.91	37.91	0
2021-02-05	36.84	36.84	36.84	36.84	0
2021-02-04	36.84	36.84	36.84	36.84	269
2021-02-03	36.51	36.51	36.51	36.51	20
2021-02-02	35.96	35.96	35.96	35.96	0
2021-02-01	35.09	35.09	35.09	35.09	160
2021-01-29	36.37	36.37	36.37	36.37	0
2021-01-28	36.75	36.75	36.75	36.75	0
2021-01-27	36.75	36.75	36.75	36.75	0
2021-01-26	36.95	36.95	36.95	36.95	1,075
2021-01-25	37.65	37.65	37.65	37.65	0
2021-01-22	37.65	37.65	37.65	37.65	70
2021-01-21	37.60	37.60	37.60	37.60	0
2021-01-20	37.90	37.90	37.90	37.90	0
2021-01-19	37.90	37.90	37.90	37.90	1
2021-01-18	38.19	38.19	38.19	38.19	0
2021-01-15	38.19	38.19	38.19	38.19	1,095
2021-01-14	39.82	39.82	39.82	39.82	0
2021-01-13	39.82	39.82	39.82	39.82	0
2021-01-12	37.89	37.89	37.89	37.89	30
2021-01-11	37.89	37.89	37.89	37.89	0
2021-01-08	35.20	35.20	35.20	35.20	0
2021-01-07	35.20	35.20	35.20	35.20	0
2021-01-06	35.20	35.20	35.20	35.20	0
2021-01-05	35.20	35.20	35.20	35.20	0
2021-01-04	35.20	35.20	35.20	35.20	0
2020-12-31	36.15	36.15	36.15	36.15	0
2020-12-30	36.15	36.15	36.15	36.15	0
2020-12-29	36.15	36.15	36.15	36.15	0
2020-12-24	36.15	36.15	36.15	36.15	0
2020-12-23	36.15	36.15	36.15	36.15	21
2020-12-22	35.92	35.92	35.92	35.92	0
2020-12-21	36.15	36.15	36.15	36.15	0
2020-12-18	37.25	37.25	37.25	37.25	0
2020-12-17	37.25	37.25	37.25	37.25	221
2020-12-16	37.25	37.25	37.25	37.25	0
2020-12-15	36.60	36.60	36.60	36.60	0
2020-12-14	36.60	36.60	36.60	36.60	0
2020-12-11	36.60	36.60	36.60	36.60	0
2020-12-10	36.85	36.85	36.85	36.85	0
2020-12-09	36.85	36.85	36.85	36.85	0
2020-12-08	37.09	37.09	37.09	37.09	6,994
2020-12-07	37.09	37.09	37.09	37.09	0
2020-12-04	35.84	35.84	35.84	35.84	0
2020-12-03	35.84	35.84	35.84	35.84	1,189
2020-12-02	36.14	36.14	36.14	36.14	0
2020-12-01	35.22	35.22	35.22	35.22	0
2020-11-30	36.80	36.80	36.80	36.80	0
2020-11-27	36.80	36.80	36.80	36.80	102
2020-11-26	36.80	36.80	36.80	36.80	0
2020-11-25	36.80	36.80	36.80	36.80	0
2020-11-24	36.80	36.80	36.80	36.80	0
2020-11-23	36.80	36.80	36.80	36.80	0
2020-11-20	36.80	36.80	36.80	36.80	0
2020-11-19	36.80	36.80	36.80	36.80	0
2020-11-18	36.80	36.80	36.80	36.80	0
2020-11-17	36.80	36.80	36.80	36.80	0
2020-11-16	34.75	34.75	34.75	34.75	0
2020-11-13	34.75	34.75	34.75	34.75	0
2020-11-12	34.75	34.75	34.75	34.75	0
2020-11-11	34.75	34.75	34.75	34.75	244
2020-11-10	34.75	34.75	34.75	34.75	0
2020-11-09	34.75	34.75	34.75	34.75	0
2020-11-06	34.75	34.75	34.75	34.75	0
2020-11-05	31.84	31.84	31.84	31.84	0
2020-11-04	31.84	31.84	31.84	31.84	0
2020-11-03	31.84	31.84	31.84	31.84	0
2020-11-02	31.84	31.84	31.84	31.84	0
2020-10-30	31.84	31.84	31.84	31.84	0
2020-10-29	31.84	31.84	31.84	31.84	462
2020-10-28	29.46	29.46	29.46	29.46	0
2020-10-27	29.46	29.46	29.46	29.46	0
2020-10-26	29.46	29.46	29.46	29.46	0
2020-10-23	29.46	29.46	29.46	29.46	0
2020-10-22	29.46	29.46	29.46	29.46	0
2020-10-21	29.46	29.46	29.46	29.46	0
2020-10-20	29.46	29.46	29.46	29.46	0
2020-10-16	29.46	29.46	29.46	29.46	0
2020-10-15	29.46	29.46	29.46	29.46	2,644
2020-10-14	29.46	29.46	29.46	29.46	905
2020-10-13	29.46	29.46	29.46	29.46	0
2020-10-12	29.46	29.46	29.46	29.46	0
2020-10-09	29.46	29.46	29.46	29.46	0
2020-10-08	29.46	29.46	29.46	29.46	0
2020-10-07	29.46	29.46	29.46	29.46	0
2020-10-06	29.53	29.53	29.53	29.53	0
2020-10-05	29.98	29.98	29.98	29.98	0
2020-10-02	29.98	29.98	29.98	29.98	0
2020-10-01	29.98	29.98	29.98	29.98	9,326
2020-09-30	29.98	29.98	29.98	29.98	0
2020-09-29	29.98	29.98	29.98	29.98	0
2020-09-28	29.98	29.98	29.98	29.98	0
2020-09-25	29.98	29.98	29.98	29.98	0
2020-09-24	29.98	29.98	29.98	29.98	0
2020-09-23	29.98	29.98	29.98	29.98	0
2020-09-22	29.98	29.98	29.98	29.98	0
2020-09-21	29.98	29.98	29.98	29.98	2
2020-09-18	31.61	31.61	31.61	31.61	0
2020-09-17	32.02	32.02	32.02	32.02	0
2020-09-16	32.02	32.02	32.02	32.02	0
2020-09-15	32.02	32.02	32.02	32.02	148
2020-09-14	32.55	32.55	32.55	32.55	0
2020-09-11	32.55	32.55	32.55	32.55	90
2020-04-03	18.73	18.73	18.73	18.73	0
2020-04-02	18.73	18.73	18.73	18.73	0
2020-04-01	19.44	19.44	19.44	19.44	8

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131