Lendingtree Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.73	38.73	38.73	38.73	45
2024-05-02	38.73	38.73	38.73	38.73	285
2024-05-01	38.73	38.73	38.73	38.73	885
2024-04-30	38.73	38.73	38.73	38.73	8,176
2024-04-29	38.73	38.73	38.73	38.73	61
2024-04-26	38.73	38.73	38.73	38.73	0
2024-04-25	38.73	38.73	38.73	38.73	0
2024-04-24	38.73	38.73	38.73	38.73	0
2024-04-23	38.73	38.73	38.73	38.73	21
2024-04-22	38.73	38.73	38.73	38.73	13
2024-04-19	38.73	38.73	38.73	38.73	59
2024-04-18	38.73	38.73	38.73	38.73	63
2024-04-17	38.73	38.73	38.73	38.73	40
2024-04-16	38.73	38.73	38.73	38.73	109
2024-04-15	38.73	38.73	38.73	38.73	6
2024-04-12	38.73	38.73	38.73	38.73	516
2024-04-11	38.73	38.73	38.73	38.73	33
2024-04-10	38.73	38.73	38.73	38.73	18
2024-04-09	38.73	38.73	38.73	38.73	4
2024-04-08	38.73	38.73	38.73	38.73	533
2024-04-05	38.73	38.73	38.73	38.73	13
2024-04-04	38.73	38.73	38.73	38.73	30
2024-04-03	38.73	38.73	38.73	38.73	194
2024-04-02	38.73	38.73	38.73	38.73	173
2024-04-01	42.13	42.13	42.13	42.13	0
2024-03-29	42.13	42.13	42.13	42.13	0
2024-03-28	42.13	42.13	42.13	42.13	244
2024-03-27	42.13	42.13	42.13	42.13	51
2024-03-26	42.13	42.13	42.13	42.13	4
2024-03-25	42.13	42.13	42.13	42.13	13
2024-03-22	34.95	34.95	34.95	34.95	271
2024-03-21	34.95	34.95	34.95	34.95	357
2024-03-20	34.95	34.95	34.95	34.95	28
2024-03-19	34.95	34.95	34.95	34.95	304
2024-03-18	34.95	34.95	34.95	34.95	543
2024-03-15	34.95	34.95	34.95	34.95	618
2024-03-14	34.95	34.95	34.95	34.95	225
2024-03-13	34.95	34.95	34.95	34.95	71
2024-03-12	34.95	34.95	34.95	34.95	108
2024-03-11	34.95	34.95	34.95	34.95	163
2024-03-08	34.95	34.95	34.95	34.95	153
2024-03-07	34.95	34.95	34.95	34.95	99
2024-03-06	34.95	34.95	34.95	34.95	133
2024-03-05	34.95	34.95	34.95	34.95	141
2024-03-04	34.95	34.95	34.95	34.95	252
2024-03-01	34.95	34.95	34.95	34.95	543
2024-02-29	34.95	34.95	34.95	34.95	95
2024-02-28	34.95	34.95	34.95	34.95	2,138
2024-02-27	34.95	34.95	34.95	34.95	1,666
2024-02-26	34.95	34.95	34.95	34.95	102
2024-02-23	34.95	34.95	34.95	34.95	401
2024-02-22	34.95	34.95	34.95	34.95	112
2024-02-21	33.44	33.44	33.44	33.44	17
2024-02-20	33.44	33.44	33.44	33.44	6
2024-02-19	33.44	33.44	33.44	33.44	0
2024-02-16	33.44	33.44	33.44	33.44	138
2024-02-15	33.44	33.44	33.44	33.44	43
2024-02-14	33.44	33.44	33.44	33.44	574
2024-02-13	33.44	33.44	33.44	33.44	457
2024-02-12	35.05	35.05	35.05	35.05	325
2024-02-09	35.05	35.05	35.05	35.05	641
2024-02-08	25.49	25.49	25.49	25.49	108
2024-02-07	25.49	25.49	25.49	25.49	103
2024-02-06	25.49	25.49	25.49	25.49	57
2024-02-05	25.49	25.49	25.49	25.49	252
2024-02-02	25.49	25.49	25.49	25.49	27
2024-02-01	25.49	25.49	25.49	25.49	342
2024-01-31	25.49	25.49	25.49	25.49	1,002
2024-01-30	25.49	25.49	25.49	25.49	352
2024-01-29	25.49	25.49	25.49	25.49	175
2024-01-26	25.49	25.49	25.49	25.49	29
2024-01-25	25.49	25.49	25.49	25.49	331
2024-01-24	25.49	25.49	25.49	25.49	365
2024-01-23	25.49	25.49	25.49	25.49	63
2024-01-22	25.49	25.49	25.49	25.49	771
2024-01-19	25.49	25.49	25.49	25.49	269
2024-01-18	25.49	25.49	25.49	25.49	205
2024-01-17	33.24	33.24	33.24	33.24	339
2024-01-16	33.24	33.24	33.24	33.24	1,178
2024-01-15	33.24	33.24	33.24	33.24	0
2024-01-12	33.24	33.24	33.24	33.24	181
2024-01-11	33.24	33.24	33.24	33.24	2,736
2024-01-10	33.24	33.24	33.24	33.24	450
2024-01-09	29.49	29.49	29.49	29.49	668
2024-01-08	29.49	29.49	29.49	29.49	3,510
2024-01-05	29.49	29.49	29.49	29.49	83
2024-01-04	30.50	30.50	30.50	30.50	732
2024-01-03	30.50	30.50	30.50	30.50	131
2024-01-02	30.50	30.50	30.50	30.50	537
2024-01-01	30.50	30.50	30.50	30.50	0
2023-12-29	30.50	30.50	30.50	30.50	91
2023-12-28	30.50	30.50	30.50	30.50	39
2023-12-27	30.50	30.50	30.50	30.50	0
2023-12-26	30.50	30.50	30.50	30.50	0
2023-12-25	30.50	30.50	30.50	30.50	0
2023-12-22	30.50	30.50	30.50	30.50	304
2023-12-21	12.51	12.51	12.51	12.51	921
2023-12-20	12.51	12.51	12.51	12.51	938
2023-12-19	12.51	12.51	12.51	12.51	920
2023-12-18	12.51	12.51	12.51	12.51	2,224
2023-12-15	12.51	12.51	12.51	12.51	467
2023-12-14	12.51	12.51	12.51	12.51	2,462
2023-12-13	12.51	12.51	12.51	12.51	359
2023-12-12	12.51	12.51	12.51	12.51	18
2023-12-11	12.51	12.51	12.51	12.51	481
2023-12-08	12.51	12.51	12.51	12.51	1,209
2023-12-07	12.51	12.51	12.51	12.51	497
2023-12-06	12.51	12.51	12.51	12.51	1,237
2023-12-05	12.51	12.51	12.51	12.51	85
2023-12-04	12.51	12.51	12.51	12.51	99
2023-12-01	12.51	12.51	12.51	12.51	1,997
2023-11-30	12.51	12.51	12.51	12.51	811
2023-11-29	12.51	12.51	12.51	12.51	585
2023-11-28	12.51	12.51	12.51	12.51	1,011
2023-11-27	12.51	12.51	12.51	12.51	4
2023-11-24	12.51	12.51	12.51	12.51	1
2023-11-23	12.51	12.51	12.51	12.51	0
2023-11-22	12.51	12.51	12.51	12.51	15
2023-11-21	12.51	12.51	12.51	12.51	19
2023-11-20	12.51	12.51	12.51	12.51	24
2023-11-17	12.51	12.51	12.51	12.51	1
2023-11-16	12.51	12.51	12.51	12.51	226
2023-11-15	12.51	12.51	12.51	12.51	254
2023-11-14	12.51	12.51	12.51	12.51	398
2023-11-13	12.51	12.51	12.51	12.51	0
2023-11-10	12.51	12.51	12.51	12.51	4
2023-11-09	12.51	12.51	12.51	12.51	1
2023-11-08	12.51	12.51	12.51	12.51	250
2023-11-07	12.51	12.51	12.51	12.51	155
2023-11-06	12.51	12.51	12.51	12.51	46
2023-11-03	12.51	12.51	12.51	12.51	88
2023-11-02	12.51	12.51	12.51	12.51	199
2023-11-01	12.51	12.51	12.51	12.51	456
2023-10-31	12.51	12.51	12.51	12.51	2,149
2023-10-30	12.51	12.51	12.51	12.51	0
2023-10-27	12.51	12.51	12.51	12.51	9
2023-10-26	12.51	12.51	12.51	12.51	24
2023-10-25	12.51	12.51	12.51	12.51	142
2023-10-24	12.51	12.51	12.51	12.51	765
2023-10-23	12.51	12.51	12.51	12.51	17
2023-10-20	12.51	12.51	12.51	12.51	35
2023-10-19	12.51	12.51	12.51	12.51	228
2023-10-18	12.51	12.51	12.51	12.51	30
2023-10-17	18.80	18.80	18.80	18.80	34
2023-10-16	18.80	18.80	18.80	18.80	37
2023-10-13	18.80	18.80	18.80	18.80	77
2023-10-12	18.80	18.80	18.80	18.80	29
2023-10-11	18.80	18.80	18.80	18.80	189
2023-10-10	18.80	18.80	18.80	18.80	11
2023-10-09	18.80	18.80	18.80	18.80	255
2023-10-06	18.80	18.80	18.80	18.80	4
2023-10-05	18.80	18.80	18.80	18.80	213
2023-10-04	18.80	18.80	18.80	18.80	110
2023-10-03	18.80	18.80	18.80	18.80	0
2023-10-02	18.80	18.80	18.80	18.80	633
2023-09-29	18.80	18.80	18.80	18.80	725
2023-09-28	18.80	18.80	18.80	18.80	1,807
2023-09-27	18.80	18.80	18.80	18.80	50
2023-09-26	18.80	18.80	18.80	18.80	0
2023-09-25	18.80	18.80	18.80	18.80	50
2023-09-22	18.80	18.80	18.80	18.80	0
2023-09-21	18.80	18.80	18.80	18.80	0
2023-09-20	18.80	18.80	18.80	18.80	0
2023-09-19	18.80	18.80	18.80	18.80	0
2023-09-18	18.80	18.80	18.80	18.80	5
2023-09-15	18.80	18.80	18.80	18.80	0
2023-09-14	18.80	18.80	18.80	18.80	0
2023-09-13	18.80	18.80	18.80	18.80	100
2023-09-12	18.80	18.80	18.80	18.80	200
2023-09-11	18.80	18.80	18.80	18.80	0
2023-09-08	18.80	18.80	18.80	18.80	0
2023-09-07	18.80	18.80	18.80	18.80	0
2023-09-06	18.80	18.80	18.80	18.80	0
2023-09-05	18.80	18.80	18.80	18.80	0
2023-09-04	18.80	18.80	18.80	18.80	0
2023-09-01	18.80	18.80	18.80	18.80	0
2023-08-31	18.80	18.80	18.80	18.80	0
2023-08-30	18.80	18.80	18.80	18.80	0
2023-08-29	18.80	18.80	18.80	18.80	24
2023-08-28	19.41	19.41	19.41	19.41	0
2023-08-25	19.41	19.41	19.41	19.41	0
2023-08-24	19.41	19.41	19.41	19.41	2
2023-08-23	19.41	19.41	19.41	19.41	0
2023-08-22	19.41	19.41	19.41	19.41	3
2023-08-21	19.41	19.41	19.41	19.41	333
2023-08-18	21.73	21.73	21.73	21.73	0
2023-08-17	21.73	21.73	21.73	21.73	0
2023-08-16	21.73	21.73	21.73	21.73	0
2023-08-15	21.73	21.73	21.73	21.73	0
2023-08-14	21.73	21.73	21.73	21.73	400
2023-08-11	21.73	21.73	21.73	21.73	0
2023-08-10	21.73	21.73	21.73	21.73	0
2023-08-09	21.73	21.73	21.73	21.73	0
2023-08-08	21.73	21.73	21.73	21.73	5
2023-08-07	21.73	21.73	21.73	21.73	331
2023-08-04	23.22	23.22	23.22	23.22	1,395
2023-08-03	23.22	23.22	23.22	23.22	0
2023-08-02	23.22	23.22	23.22	23.22	5
2023-08-01	23.22	23.22	23.22	23.22	0
2023-07-31	23.22	23.22	23.22	23.22	153
2023-07-28	23.22	23.22	23.22	23.22	0
2023-07-27	23.22	23.22	23.22	23.22	172
2023-07-26	27.19	27.19	27.19	27.19	100
2023-07-25	26.94	26.94	26.94	26.94	0
2023-07-24	26.94	26.94	26.94	26.94	80
2023-07-21	26.94	26.94	26.94	26.94	325
2023-07-20	26.94	26.94	26.94	26.94	97
2023-07-19	26.94	26.94	26.94	26.94	773
2023-07-18	25.62	25.62	25.62	25.62	50
2023-07-17	24.85	24.85	24.85	24.85	536
2023-07-14	21.49	21.49	21.49	21.49	83
2023-07-13	21.49	21.49	21.49	21.49	0
2023-07-12	21.49	21.49	21.49	21.49	0
2023-07-11	21.49	21.49	21.49	21.49	0
2023-07-10	21.49	21.49	21.49	21.49	0
2023-07-07	21.49	21.49	21.49	21.49	60
2023-07-06	21.49	21.49	21.49	21.49	200
2023-07-05	21.49	21.49	21.49	21.49	0
2023-07-04	21.49	21.49	21.49	21.49	0
2023-07-03	21.49	21.49	21.49	21.49	0
2023-06-30	21.49	21.49	21.49	21.49	0
2023-06-29	21.49	21.49	21.49	21.49	32
2023-06-28	21.49	21.49	21.49	21.49	0
2023-06-27	21.49	21.49	21.49	21.49	0
2023-06-26	21.49	21.49	21.49	21.49	200
2023-06-23	21.49	21.49	21.49	21.49	600
2023-06-22	21.49	21.49	21.49	21.49	10
2023-06-21	21.49	21.49	21.49	21.49	4
2023-06-20	21.49	21.49	21.49	21.49	12
2023-06-19	21.49	21.49	21.49	21.49	0
2023-06-16	21.49	21.49	21.49	21.49	16
2023-06-15	22.21	22.21	22.21	22.21	0
2023-06-14	22.21	22.21	22.21	22.21	390
2023-06-13	19.00	19.00	19.00	19.00	20
2023-06-12	19.00	19.00	19.00	19.00	40
2023-06-09	19.00	19.00	19.00	19.00	0
2023-06-08	19.00	19.00	19.00	19.00	0
2023-06-07	19.00	19.00	19.00	19.00	100
2023-06-06	19.00	19.00	19.00	19.00	1
2023-06-05	19.00	19.00	19.00	19.00	0
2023-06-02	19.00	19.00	19.00	19.00	20
2023-06-01	19.00	19.00	19.00	19.00	5
2023-05-31	19.00	19.00	19.00	19.00	0
2023-05-30	19.00	19.00	19.00	19.00	66
2023-05-29	19.00	19.00	19.00	19.00	0
2023-05-26	19.00	19.00	19.00	19.00	0
2023-05-25	19.00	19.00	19.00	19.00	257
2023-05-24	17.95	17.95	17.95	17.95	0
2023-05-23	17.95	17.95	17.95	17.95	0
2023-05-22	17.95	17.95	17.95	17.95	400
2023-05-19	17.95	17.95	17.95	17.95	10
2023-05-18	17.95	17.95	17.95	17.95	40
2023-05-17	17.95	17.95	17.95	17.95	0
2023-05-16	17.95	17.95	17.95	17.95	10
2023-05-15	17.95	17.95	17.95	17.95	355
2023-05-12	17.95	17.95	17.95	17.95	0
2023-05-11	17.95	17.95	17.95	17.95	10
2023-05-10	17.95	17.95	17.95	17.95	0
2023-05-09	17.95	17.95	17.95	17.95	27
2023-05-08	17.95	17.95	17.95	17.95	0
2023-05-05	17.95	17.95	17.95	17.95	0
2023-05-04	17.95	17.95	17.95	17.95	308
2023-05-03	17.22	17.22	17.22	17.22	274
2023-05-02	23.72	23.72	23.72	23.72	301
2023-05-01	22.33	22.33	22.33	22.33	0
2023-04-28	22.33	22.33	22.33	22.33	0
2023-04-27	22.33	22.33	22.33	22.33	0
2023-04-26	22.78	22.78	22.78	22.78	0
2023-04-25	22.78	22.78	22.78	22.78	25
2023-04-24	22.78	22.78	22.78	22.78	0
2023-04-21	22.78	22.78	22.78	22.78	8
2023-04-20	22.78	22.78	22.78	22.78	0
2023-04-19	22.78	22.78	22.78	22.78	0
2023-04-18	22.78	22.78	22.78	22.78	0
2023-04-17	22.78	22.78	22.78	22.78	0
2023-04-14	26.03	26.03	26.03	26.03	0
2023-04-13	26.03	26.03	26.03	26.03	120
2023-04-12	26.03	26.03	26.03	26.03	0
2023-04-11	26.03	26.03	26.03	26.03	0
2023-04-10	26.03	26.03	26.03	26.03	0
2023-04-07	26.03	26.03	26.03	26.03	0
2023-04-06	26.03	26.03	26.03	26.03	0
2023-04-05	26.03	26.03	26.03	26.03	0
2023-04-04	26.03	26.03	26.03	26.03	0
2023-04-03	26.03	26.03	26.03	26.03	0
2023-03-31	26.03	26.03	26.03	26.03	0
2023-03-30	26.03	26.03	26.03	26.03	200
2023-03-29	26.03	26.03	26.03	26.03	0
2023-03-28	26.03	26.03	26.03	26.03	5
2023-03-27	26.03	26.03	26.03	26.03	18
2023-03-24	32.90	32.90	32.90	32.90	0
2023-03-23	32.90	32.90	32.90	32.90	0
2023-03-22	32.90	32.90	32.90	32.90	0
2023-03-21	32.90	32.90	32.90	32.90	0
2023-03-20	32.90	32.90	32.90	32.90	0
2023-03-17	32.90	32.90	32.90	32.90	0
2023-03-16	32.90	32.90	32.90	32.90	0
2023-03-15	32.90	32.90	32.90	32.90	0
2023-03-14	32.90	32.90	32.90	32.90	1,818
2023-03-13	32.90	32.90	32.90	32.90	0
2023-03-10	32.90	32.90	32.90	32.90	0
2023-03-09	32.90	32.90	32.90	32.90	75
2023-03-08	32.90	32.90	32.90	32.90	0
2023-03-07	32.90	32.90	32.90	32.90	33
2023-03-06	32.90	32.90	32.90	32.90	16
2023-03-03	32.90	32.90	32.90	32.90	0
2023-03-02	32.90	32.90	32.90	32.90	770
2023-03-01	32.90	32.90	32.90	32.90	0
2023-02-28	32.90	32.90	32.90	32.90	15
2023-02-27	45.38	45.38	45.38	45.38	16
2023-02-24	45.38	45.38	45.38	45.38	24
2023-02-23	45.38	45.38	45.38	45.38	0
2023-02-22	45.38	45.38	45.38	45.38	125
2023-02-21	45.38	45.38	45.38	45.38	117
2023-02-20	45.38	45.38	45.38	45.38	0
2023-02-17	45.38	45.38	45.38	45.38	0
2023-02-16	45.38	45.38	45.38	45.38	0
2023-02-15	45.38	45.38	45.38	45.38	0
2023-02-14	45.38	45.38	45.38	45.38	0
2023-02-13	45.38	45.38	45.38	45.38	0
2023-02-10	45.38	45.38	45.38	45.38	8
2023-02-09	45.38	45.38	45.38	45.38	115
2023-02-08	45.38	45.38	45.38	45.38	371
2023-02-07	43.01	43.01	43.01	43.01	886
2023-02-06	43.01	43.01	43.01	43.01	7
2023-02-03	44.51	44.51	44.51	44.51	300
2023-02-02	35.40	35.40	35.40	35.40	100
2023-02-01	35.40	35.40	35.40	35.40	0
2023-01-31	35.40	35.40	35.40	35.40	160
2023-01-30	35.40	35.40	35.40	35.40	23
2023-01-27	35.40	35.40	35.40	35.40	2
2023-01-26	35.40	35.40	35.40	35.40	435
2023-01-25	30.16	30.16	30.16	30.16	0
2023-01-24	30.16	30.16	30.16	30.16	0
2023-01-23	30.16	30.16	30.16	30.16	30
2023-01-20	30.16	30.16	30.16	30.16	651
2023-01-19	30.16	30.16	30.16	30.16	511
2023-01-18	20.19	20.19	20.19	20.19	0
2023-01-17	20.19	20.19	20.19	20.19	0
2023-01-16	20.19	20.19	20.19	20.19	0
2023-01-13	20.19	20.19	20.19	20.19	0
2023-01-12	20.19	20.19	20.19	20.19	0
2023-01-11	20.19	20.19	20.19	20.19	412
2023-01-10	20.19	20.19	20.19	20.19	0
2023-01-09	20.19	20.19	20.19	20.19	803
2023-01-06	20.19	20.19	20.19	20.19	0
2023-01-05	20.19	20.19	20.19	20.19	0
2023-01-04	20.19	20.19	20.19	20.19	0
2023-01-03	20.19	20.19	20.19	20.19	10
2023-01-02	20.19	20.19	20.19	20.19	0
2022-12-30	20.19	20.19	20.19	20.19	2
2022-12-29	20.19	20.19	20.19	20.19	119
2022-12-28	19.95	19.95	19.95	19.95	63
2022-12-27	19.95	19.95	19.95	19.95	0
2022-12-26	19.95	19.95	19.95	19.95	0
2022-12-23	19.95	19.95	19.95	19.95	0
2022-12-22	19.95	19.95	19.95	19.95	0
2022-12-21	19.95	19.95	19.95	19.95	0
2022-12-20	19.95	19.95	19.95	19.95	0
2022-12-19	19.95	19.95	19.95	19.95	0
2022-12-16	19.95	19.95	19.95	19.95	40
2022-12-15	22.68	22.68	22.68	22.68	0
2022-12-14	22.68	22.68	22.68	22.68	0
2022-12-13	22.68	22.68	22.68	22.68	0
2022-12-12	22.68	22.68	22.68	22.68	0
2022-12-09	22.68	22.68	22.68	22.68	4
2022-12-08	22.68	22.68	22.68	22.68	0
2022-12-07	22.68	22.68	22.68	22.68	0
2022-12-06	22.68	22.68	22.68	22.68	0
2022-12-05	22.68	22.68	22.68	22.68	0
2022-12-02	22.68	22.68	22.68	22.68	0
2022-12-01	22.68	22.68	22.68	22.68	42
2022-11-30	22.68	22.68	22.68	22.68	18
2022-11-29	27.23	27.23	27.23	27.23	0
2022-11-28	27.23	27.23	27.23	27.23	0
2022-11-25	27.23	27.23	27.23	27.23	0
2022-11-24	27.23	27.23	27.23	27.23	0
2022-11-23	27.23	27.23	27.23	27.23	282
2022-11-22	27.23	27.23	27.23	27.23	0
2022-11-21	27.23	27.23	27.23	27.23	2
2022-11-18	27.23	27.23	27.23	27.23	260
2022-11-17	27.23	27.23	27.23	27.23	0
2022-11-16	27.23	27.23	27.23	27.23	0
2022-11-15	27.23	27.23	27.23	27.23	0
2022-11-14	27.23	27.23	27.23	27.23	0
2022-11-11	27.23	27.23	27.23	27.23	4,298
2022-11-10	24.06	24.06	24.06	24.06	0
2022-11-09	24.06	24.06	24.06	24.06	0
2022-11-08	24.06	24.06	24.06	24.06	12
2022-11-07	25.23	25.23	25.23	25.23	8
2022-11-04	25.23	25.23	25.23	25.23	0
2022-11-03	25.23	25.23	25.23	25.23	0
2022-11-02	25.23	25.23	25.23	25.23	0
2022-11-01	25.23	25.23	25.23	25.23	0
2022-10-31	24.96	24.96	24.96	24.96	3
2022-10-28	23.35	23.35	23.35	23.35	0
2022-10-27	23.35	23.35	23.35	23.35	0
2022-10-26	23.35	23.35	23.35	23.35	0
2022-10-25	23.35	23.35	23.35	23.35	0
2022-10-24	23.35	23.35	23.35	23.35	0
2022-10-21	23.35	23.35	23.35	23.35	2,000
2022-10-20	23.35	23.35	23.35	23.35	0
2022-10-19	23.35	23.35	23.35	23.35	0
2022-10-18	23.35	23.35	23.35	23.35	315
2022-10-17	23.30	23.30	23.30	23.30	0
2022-10-14	23.30	23.30	23.30	23.30	0
2022-10-13	23.30	23.30	23.30	23.30	221
2022-10-12	23.30	23.30	23.30	23.30	0
2022-10-11	23.30	23.30	23.30	23.30	1
2022-10-10	26.70	26.70	26.70	26.70	0
2022-10-07	26.70	26.70	26.70	26.70	0
2022-10-06	26.70	26.70	26.70	26.70	0
2022-10-05	26.70	26.70	26.70	26.70	0
2022-10-04	26.70	26.70	26.70	26.70	0
2022-10-03	26.70	26.70	26.70	26.70	0
2022-09-30	26.70	26.70	26.70	26.70	0
2022-09-29	26.70	26.70	26.70	26.70	0
2022-09-28	26.70	26.70	26.70	26.70	2
2022-09-27	26.70	26.70	26.70	26.70	0
2022-09-26	26.70	26.70	26.70	26.70	237
2022-09-23	30.51	30.51	30.51	30.51	0
2022-09-22	30.51	30.51	30.51	30.51	0
2022-09-21	30.51	30.51	30.51	30.51	0
2022-09-20	30.51	30.51	30.51	30.51	1
2022-09-19	30.51	30.51	30.51	30.51	0
2022-09-16	30.51	30.51	30.51	30.51	0
2022-09-15	30.51	30.51	30.51	30.51	200
2022-09-14	30.51	30.51	30.51	30.51	0
2022-09-13	30.51	30.51	30.51	30.51	200
2022-09-12	30.51	30.51	30.51	30.51	202
2022-09-09	30.51	30.51	30.51	30.51	0
2022-09-08	30.51	30.51	30.51	30.51	0
2022-09-07	30.51	30.51	30.51	30.51	0
2022-09-06	30.51	30.51	30.51	30.51	17
2022-09-05	36.18	36.18	36.18	36.18	0
2022-09-02	36.18	36.18	36.18	36.18	0
2022-09-01	36.18	36.18	36.18	36.18	3
2022-08-31	36.18	36.18	36.18	36.18	2
2022-08-30	36.18	36.18	36.18	36.18	0
2022-08-29	36.18	36.18	36.18	36.18	0
2022-08-26	36.18	36.18	36.18	36.18	0
2022-08-25	36.68	36.68	36.68	36.68	689
2022-08-24	35.34	35.34	35.34	35.34	0
2022-08-23	35.34	35.34	35.34	35.34	5
2022-08-22	35.34	35.34	35.34	35.34	100
2022-08-19	39.18	39.18	39.18	39.18	108
2022-08-18	48.23	48.23	48.23	48.23	0
2022-08-17	48.23	48.23	48.23	48.23	0
2022-08-16	48.23	48.23	48.23	48.23	0
2022-08-15	48.23	48.23	48.23	48.23	0
2022-08-12	48.23	48.23	48.23	48.23	0
2022-08-11	48.23	48.23	48.23	48.23	249
2022-08-10	48.23	48.23	48.23	48.23	0
2022-08-09	48.23	48.23	48.23	48.23	0
2022-08-08	48.23	48.23	48.23	48.23	187
2022-08-05	45.33	45.33	45.33	45.33	2
2022-08-04	45.33	45.33	45.33	45.33	0
2022-08-03	45.33	45.33	45.33	45.33	0
2022-08-02	45.33	45.33	45.33	45.33	0
2022-08-01	45.33	45.33	45.33	45.33	0
2022-07-29	45.33	45.33	45.33	45.33	0
2022-07-28	45.33	45.33	45.33	45.33	40
2022-07-27	45.33	45.33	45.33	45.33	0
2022-07-26	49.30	49.30	49.30	49.30	0
2022-07-25	49.30	49.30	49.30	49.30	24
2022-07-22	50.13	50.13	50.13	50.13	0
2022-07-21	50.13	50.13	50.13	50.13	199
2022-07-20	45.31	45.31	45.31	45.31	0
2022-07-19	45.31	45.31	45.31	45.31	0
2022-07-18	45.31	45.31	45.31	45.31	486
2022-07-15	41.61	41.61	41.61	41.61	0
2022-07-14	41.61	41.61	41.61	41.61	0
2022-07-13	48.86	48.86	48.86	48.86	0
2022-07-12	48.86	48.86	48.86	48.86	0
2022-07-11	48.86	48.86	48.86	48.86	0
2022-07-08	48.86	48.86	48.86	48.86	0
2022-07-07	46.37	46.37	46.37	46.37	0
2022-07-06	46.37	46.37	46.37	46.37	0
2022-07-05	46.37	46.37	46.37	46.37	0
2022-07-04	46.37	46.37	46.37	46.37	0
2022-07-01	46.37	46.37	46.37	46.37	0
2022-06-30	46.37	46.37	46.37	46.37	1,000
2022-06-29	46.37	46.37	46.37	46.37	197
2022-06-28	49.90	49.90	49.90	49.90	486
2022-06-27	65.62	65.62	65.62	65.62	0
2022-06-24	65.62	65.62	65.62	65.62	70
2022-06-23	65.62	65.62	65.62	65.62	0
2022-06-22	65.62	65.62	65.62	65.62	0
2022-06-21	65.62	65.62	65.62	65.62	0
2022-06-20	65.62	65.62	65.62	65.62	0
2022-06-17	65.62	65.62	65.62	65.62	0
2022-06-16	65.62	65.62	65.62	65.62	0
2022-06-15	65.62	65.62	65.62	65.62	0
2022-06-14	65.62	65.62	65.62	65.62	0
2022-06-13	65.62	65.62	65.62	65.62	0
2022-06-10	65.62	65.62	65.62	65.62	60
2022-06-09	65.62	65.62	65.62	65.62	6
2022-06-08	65.62	65.62	65.62	65.62	0
2022-06-07	65.62	65.62	65.62	65.62	0
2022-06-06	65.62	65.62	65.62	65.62	0
2022-06-03	65.62	65.62	65.62	65.62	0
2022-06-02	65.62	65.62	65.62	65.62	0
2022-06-01	65.62	65.62	65.62	65.62	0
2022-05-31	65.62	65.62	65.62	65.62	85
2022-05-30	65.62	65.62	65.62	65.62	0
2022-05-27	65.62	65.62	65.62	65.62	0
2022-05-26	65.62	65.62	65.62	65.62	6
2022-05-25	65.62	65.62	65.62	65.62	0
2022-05-24	65.62	65.62	65.62	65.62	0
2022-05-23	65.62	65.62	65.62	65.62	0
2022-05-20	65.62	65.62	65.62	65.62	18
2022-05-19	64.63	64.63	64.63	64.63	0
2022-05-18	64.63	64.63	64.63	64.63	0
2022-05-17	64.63	64.63	64.63	64.63	0
2022-05-16	64.63	64.63	64.63	64.63	0
2022-05-13	64.63	64.63	64.63	64.63	0
2022-05-12	123.09	123.09	123.09	123.09	0
2022-05-11	123.09	123.09	123.09	123.09	0
2022-05-10	123.09	123.09	123.09	123.09	0
2022-05-09	123.09	123.09	123.09	123.09	0
2022-05-06	123.09	123.09	123.09	123.09	5
2022-05-05	123.09	123.09	123.09	123.09	200
2022-05-04	123.09	123.09	123.09	123.09	0
2022-05-03	123.09	123.09	123.09	123.09	0
2022-05-02	123.09	123.09	123.09	123.09	0
2022-04-29	123.09	123.09	123.09	123.09	50
2022-04-28	123.09	123.09	123.09	123.09	0
2022-04-27	123.09	123.09	123.09	123.09	0
2022-04-26	123.09	123.09	123.09	123.09	0
2022-04-25	123.09	123.09	123.09	123.09	16
2022-04-22	123.09	123.09	123.09	123.09	0
2022-04-21	123.09	123.09	123.09	123.09	0
2022-04-20	123.09	123.09	123.09	123.09	0
2022-04-19	123.09	123.09	123.09	123.09	0
2022-04-18	123.09	123.09	123.09	123.09	0
2022-04-15	123.09	123.09	123.09	123.09	0
2022-04-14	123.09	123.09	123.09	123.09	0
2022-04-13	123.09	123.09	123.09	123.09	0
2022-04-12	123.09	123.09	123.09	123.09	0
2022-04-11	123.09	123.09	123.09	123.09	0
2022-04-08	123.09	123.09	123.09	123.09	0
2022-04-07	123.09	123.09	123.09	123.09	0
2022-04-06	123.09	123.09	123.09	123.09	1
2022-04-05	123.09	123.09	123.09	123.09	0
2022-04-04	123.09	123.09	123.09	123.09	0
2022-04-01	123.09	123.09	123.09	123.09	0
2022-03-31	123.09	123.09	123.09	123.09	13
2022-03-30	122.90	122.90	122.90	122.90	0
2022-03-29	122.90	122.90	122.90	122.90	200
2022-03-28	96.43	96.43	96.43	96.43	0
2022-03-25	96.43	96.43	96.43	96.43	10
2022-03-24	96.43	96.43	96.43	96.43	0
2022-03-23	96.43	96.43	96.43	96.43	0
2022-03-22	96.43	96.43	96.43	96.43	0
2022-03-21	96.43	96.43	96.43	96.43	0
2022-03-18	96.43	96.43	96.43	96.43	0
2022-03-17	96.43	96.43	96.43	96.43	0
2022-03-16	96.43	96.43	96.43	96.43	97
2022-03-15	96.43	96.43	96.43	96.43	0
2022-03-14	96.43	96.43	96.43	96.43	0
2022-03-11	96.43	96.43	96.43	96.43	0
2022-03-10	96.43	96.43	96.43	96.43	0
2022-03-09	96.43	96.43	96.43	96.43	0
2022-03-08	96.43	96.43	96.43	96.43	71
2022-03-07	112.31	112.31	112.31	112.31	0
2022-03-04	112.31	112.31	112.31	112.31	0
2022-03-03	112.31	112.31	112.31	112.31	0
2022-03-02	112.31	112.31	112.31	112.31	0
2022-03-01	112.31	112.31	112.31	112.31	0
2022-02-28	112.31	112.31	112.31	112.31	20
2022-02-25	105.00	105.00	105.00	105.00	191
2022-02-24	95.85	95.85	95.85	95.85	2
2022-02-23	115.52	115.52	115.52	115.52	30
2022-02-22	115.52	115.52	115.52	115.52	0
2022-02-21	115.52	115.52	115.52	115.52	0
2022-02-18	115.52	115.52	115.52	115.52	0
2022-02-17	115.52	115.52	115.52	115.52	0
2022-02-16	115.52	115.52	115.52	115.52	0
2022-02-15	115.52	115.52	115.52	115.52	0
2022-02-14	115.52	115.52	115.52	115.52	30
2022-02-11	124.63	124.63	124.63	124.63	0
2022-02-10	124.63	124.63	124.63	124.63	0
2022-02-09	124.63	124.63	124.63	124.63	0
2022-02-08	124.63	124.63	124.63	124.63	0
2022-02-07	124.63	124.63	124.63	124.63	0
2022-02-04	124.63	124.63	124.63	124.63	0
2022-02-03	124.63	124.63	124.63	124.63	0
2022-02-02	124.63	124.63	124.63	124.63	0
2022-02-01	121.84	121.84	121.84	121.84	0
2022-01-31	130.78	130.78	130.78	130.78	0
2022-01-28	130.78	130.78	130.78	130.78	11
2022-01-27	130.78	130.78	130.78	130.78	10
2022-01-26	130.78	130.78	130.78	130.78	0
2022-01-25	130.78	130.78	130.78	130.78	0
2022-01-24	130.78	130.78	130.78	130.78	189
2022-01-21	130.78	130.78	130.78	130.78	600
2022-01-20	130.78	130.78	130.78	130.78	100
2022-01-19	130.78	130.78	130.78	130.78	1
2022-01-18	130.78	130.78	130.78	130.78	10
2022-01-17	130.78	130.78	130.78	130.78	0
2022-01-14	130.78	130.78	130.78	130.78	4
2022-01-13	130.78	130.78	130.78	130.78	0
2022-01-12	130.78	130.78	130.78	130.78	0
2022-01-11	130.78	130.78	130.78	130.78	20
2022-01-10	130.78	130.78	130.78	130.78	20
2022-01-07	130.78	130.78	130.78	130.78	19
2022-01-06	130.78	130.78	130.78	130.78	0
2022-01-05	130.78	130.78	130.78	130.78	115
2022-01-04	118.41	118.41	118.41	118.41	0
2022-01-03	118.41	118.41	118.41	118.41	0
2021-12-31	118.41	118.41	118.41	118.41	0
2021-12-30	118.41	118.41	118.41	118.41	48
2021-12-29	111.98	111.98	111.98	111.98	0
2021-12-28	111.98	111.98	111.98	111.98	0
2021-12-27	111.98	111.98	111.98	111.98	0
2021-12-24	111.98	111.98	111.98	111.98	0
2021-12-23	111.98	111.98	111.98	111.98	0
2021-12-22	111.98	111.98	111.98	111.98	0
2021-12-21	111.98	111.98	111.98	111.98	0
2021-12-20	111.98	111.98	111.98	111.98	0
2021-12-17	111.98	111.98	111.98	111.98	0
2021-12-16	111.98	111.98	111.98	111.98	0
2021-12-15	111.98	111.98	111.98	111.98	0
2021-12-14	111.98	111.98	111.98	111.98	0
2021-12-13	111.98	111.98	111.98	111.98	0
2021-12-10	111.98	111.98	111.98	111.98	4
2021-12-09	112.64	112.64	112.64	112.64	0
2021-12-08	112.64	112.64	112.64	112.64	0
2021-12-07	112.64	112.64	112.64	112.64	0
2021-12-06	112.64	112.64	112.64	112.64	1
2021-12-03	108.51	108.51	108.51	108.51	4
2021-12-02	117.13	117.13	117.13	117.13	0
2021-12-01	117.13	117.13	117.13	117.13	1
2021-11-30	117.13	117.13	117.13	117.13	0
2021-11-29	115.94	115.94	115.94	115.94	145
2021-11-26	116.52	116.52	116.52	116.52	16
2021-11-25	145.42	145.42	145.42	145.42	0
2021-11-24	145.42	145.42	145.42	145.42	0
2021-11-23	145.42	145.42	145.42	145.42	0
2021-11-22	145.42	145.42	145.42	145.42	0
2021-11-19	145.42	145.42	145.42	145.42	0
2021-11-18	145.42	145.42	145.42	145.42	0
2021-11-17	145.42	145.42	145.42	145.42	1,476
2021-11-16	145.42	145.42	145.42	145.42	0
2021-11-15	145.42	145.42	145.42	145.42	0
2021-11-12	145.42	145.42	145.42	145.42	6
2021-11-11	149.33	149.33	149.33	149.33	1
2021-11-10	149.33	149.33	149.33	149.33	0
2021-11-09	149.33	149.33	149.33	149.33	0
2021-11-08	149.33	149.33	149.33	149.33	12
2021-11-05	152.28	152.28	152.28	152.28	0
2021-11-04	152.28	152.28	152.28	152.28	0
2021-11-03	148.19	148.19	148.19	148.19	4
2021-11-02	151.09	151.09	151.09	151.09	56
2021-11-01	150.66	150.66	150.66	150.66	7
2021-10-29	150.66	150.66	150.66	150.66	0
2021-10-28	150.66	150.66	150.66	150.66	0
2021-10-27	150.66	150.66	150.66	150.66	286
2021-10-26	150.66	150.66	150.66	150.66	0
2021-10-25	150.66	150.66	150.66	150.66	11
2021-10-22	150.66	150.66	150.66	150.66	0
2021-10-21	150.66	150.66	150.66	150.66	1
2021-10-20	150.66	150.66	150.66	150.66	0
2021-10-19	150.66	150.66	150.66	150.66	0
2021-10-18	150.66	150.66	150.66	150.66	0
2021-10-15	150.66	150.66	150.66	150.66	0
2021-10-14	150.66	150.66	150.66	150.66	113
2021-10-13	130.98	130.98	130.98	130.98	0
2021-10-12	130.98	130.98	130.98	130.98	0
2021-10-11	130.98	130.98	130.98	130.98	0
2021-10-08	130.98	130.98	130.98	130.98	0
2021-10-07	130.98	130.98	130.98	130.98	124
2021-10-06	130.98	130.98	130.98	130.98	0
2021-10-05	130.98	130.98	130.98	130.98	3
2021-10-04	136.92	136.92	136.92	136.92	9
2021-10-01	139.19	139.19	139.19	139.19	161
2021-09-30	140.10	140.10	140.10	140.10	0
2021-09-29	142.15	142.15	142.15	142.15	0
2021-09-28	146.52	146.52	146.52	146.52	47
2021-09-27	154.53	154.53	154.53	154.53	25
2021-09-24	152.21	152.21	152.21	152.21	0
2021-09-23	152.21	152.21	152.21	152.21	0
2021-09-22	152.21	152.21	152.21	152.21	0
2021-09-21	152.21	152.21	152.21	152.21	0
2021-09-20	152.21	152.21	152.21	152.21	20
2021-09-17	161.14	161.14	161.14	161.14	0
2021-09-16	161.14	161.14	161.14	161.14	0
2021-09-15	161.14	161.14	161.14	161.14	0
2021-09-14	161.14	161.14	161.14	161.14	0
2021-09-13	161.14	161.14	161.14	161.14	0
2021-09-10	161.14	161.14	161.14	161.14	0
2021-09-09	161.14	161.14	161.14	161.14	19
2021-09-08	164.39	164.39	164.39	164.39	0
2021-09-07	165.64	165.64	165.64	165.64	0
2021-09-06	165.64	165.64	165.64	165.64	0
2021-09-03	165.64	165.64	165.64	165.64	0
2021-09-02	165.64	165.64	165.64	165.64	0
2021-09-01	165.64	165.64	165.64	165.64	5
2021-08-31	165.64	165.64	165.64	165.64	0
2021-08-30	165.64	165.64	165.64	165.64	0
2021-08-27	165.64	165.64	165.64	165.64	0
2021-08-26	165.64	165.64	165.64	165.64	5
2021-08-25	165.64	165.64	165.64	165.64	0
2021-08-24	165.64	165.64	165.64	165.64	0
2021-08-23	165.64	165.64	165.64	165.64	0
2021-08-20	165.64	165.64	165.64	165.64	0
2021-08-19	165.64	165.64	165.64	165.64	0
2021-08-18	165.64	165.64	165.64	165.64	0
2021-08-17	165.64	165.64	165.64	165.64	10
2021-08-16	175.20	175.20	175.20	175.20	0
2021-08-13	175.20	175.20	175.20	175.20	0
2021-08-12	201.17	201.17	201.17	201.17	0
2021-08-11	201.17	201.17	201.17	201.17	0
2021-08-10	201.17	201.17	201.17	201.17	0
2021-08-09	201.17	201.17	201.17	201.17	0
2021-08-06	201.17	201.17	201.17	201.17	0
2021-08-05	201.17	201.17	201.17	201.17	0
2021-08-04	201.17	201.17	201.17	201.17	0
2021-08-03	201.17	201.17	201.17	201.17	0
2021-08-02	201.17	201.17	201.17	201.17	0
2021-07-30	201.17	201.17	201.17	201.17	0
2021-07-29	201.17	201.17	201.17	201.17	5
2021-07-28	201.17	201.17	201.17	201.17	0
2021-07-27	201.17	201.17	201.17	201.17	0
2021-07-26	201.17	201.17	201.17	201.17	0
2021-07-23	201.17	201.17	201.17	201.17	0
2021-07-22	201.17	201.17	201.17	201.17	60
2021-07-21	201.17	201.17	201.17	201.17	0
2021-07-20	201.17	201.17	201.17	201.17	0
2021-07-19	201.17	201.17	201.17	201.17	48
2021-07-16	201.17	201.17	201.17	201.17	0
2021-07-15	201.17	201.17	201.17	201.17	0
2021-07-14	201.17	201.17	201.17	201.17	0
2021-07-13	201.17	201.17	201.17	201.17	0
2021-07-12	201.17	201.17	201.17	201.17	152
2021-07-09	218.45	218.45	218.45	218.45	0
2021-07-08	218.45	218.45	218.45	218.45	0
2021-07-07	218.45	218.45	218.45	218.45	0
2021-07-06	218.45	218.45	218.45	218.45	0
2021-07-05	218.45	218.45	218.45	218.45	0
2021-07-02	218.45	218.45	218.45	218.45	0
2021-07-01	218.45	218.45	218.45	218.45	0
2021-06-30	218.45	218.45	218.45	218.45	31
2021-06-29	222.18	222.18	222.18	222.18	0
2021-06-28	222.18	222.18	222.18	222.18	0
2021-06-25	222.18	222.18	222.18	222.18	0
2021-06-24	222.18	222.18	222.18	222.18	9
2021-06-23	224.70	224.70	224.70	224.70	0
2021-06-22	224.70	224.70	224.70	224.70	0
2021-06-21	224.70	224.70	224.70	224.70	8
2021-06-18	224.70	224.70	224.70	224.70	0
2021-06-17	224.70	224.70	224.70	224.70	21
2021-06-16	218.79	218.79	218.79	218.79	15
2021-06-15	218.79	218.79	218.79	218.79	1
2021-06-14	207.02	207.02	207.02	207.02	0
2021-06-11	207.02	207.02	207.02	207.02	19
2021-06-10	207.02	207.02	207.02	207.02	34
2021-06-09	208.51	208.51	208.51	208.51	0
2021-06-08	208.51	208.51	208.51	208.51	76
2021-06-07	204.51	204.51	204.51	204.51	0
2021-06-04	204.51	204.51	204.51	204.51	60
2021-06-03	204.51	204.51	204.51	204.51	0
2021-06-02	204.81	204.81	204.81	204.81	0
2021-06-01	204.81	204.81	204.81	204.81	0
2021-05-28	204.81	204.81	204.81	204.81	0
2021-05-27	199.27	199.27	199.27	199.27	0
2021-05-26	199.27	199.27	199.27	199.27	8
2021-05-25	199.27	199.27	199.27	199.27	0
2021-05-24	199.27	199.27	199.27	199.27	2
2021-05-21	190.41	190.41	190.41	190.41	13
2021-05-20	190.41	190.41	190.41	190.41	6
2021-05-19	190.41	190.41	190.41	190.41	6
2021-05-18	191.06	191.06	191.06	191.06	344
2021-05-17	180.25	180.25	180.25	180.25	0
2021-05-14	180.25	180.25	180.25	180.25	223
2021-05-13	171.91	171.91	171.91	171.91	0
2021-05-12	171.91	171.91	171.91	171.91	2
2021-05-11	171.18	171.18	171.18	171.18	4
2021-05-10	173.61	173.61	173.61	173.61	20
2021-05-07	197.47	197.47	197.47	197.47	12
2021-05-06	197.47	197.47	197.47	197.47	0
2021-05-05	197.47	197.47	197.47	197.47	10
2021-05-04	207.71	207.71	207.71	207.71	12
2021-04-30	238.18	238.18	238.18	238.18	0
2021-04-29	238.18	238.18	238.18	238.18	0
2021-04-28	238.18	238.18	238.18	238.18	5
2021-04-27	216.15	216.15	216.15	216.15	0
2021-04-26	216.15	216.15	216.15	216.15	0
2021-04-23	216.15	216.15	216.15	216.15	10
2021-04-22	216.15	216.15	216.15	216.15	0
2021-04-21	216.15	216.15	216.15	216.15	6
2021-04-20	232.64	232.64	232.64	232.64	0
2021-04-19	232.64	232.64	232.64	232.64	0
2021-04-16	232.24	232.24	232.24	232.24	2
2021-04-15	224.85	224.85	224.85	224.85	0
2021-04-14	224.85	224.85	224.85	224.85	0
2021-04-13	224.85	224.85	224.85	224.85	11
2021-04-12	224.85	224.85	224.85	224.85	48
2021-04-09	218.69	218.69	218.69	218.69	1
2021-04-08	218.69	218.69	218.69	218.69	24
2021-04-07	217.17	217.17	217.17	217.17	0
2021-04-06	224.18	224.18	224.18	224.18	15
2021-04-01	214.70	214.70	214.70	214.70	0
2021-03-31	198.52	198.52	198.52	198.52	0
2021-03-30	198.52	198.52	198.52	198.52	80
2021-03-29	198.52	198.52	198.52	198.52	0
2021-03-26	198.52	198.52	198.52	198.52	0
2021-03-25	198.52	198.52	198.52	198.52	36
2021-03-24	220.11	220.11	220.11	220.11	0
2021-03-23	220.11	220.11	220.11	220.11	0
2021-03-22	220.11	220.11	220.11	220.11	0
2021-03-19	224.73	224.73	224.73	224.73	45
2021-03-18	224.73	224.73	224.73	224.73	192
2021-03-17	229.93	229.93	229.93	229.93	0
2021-03-16	237.75	237.75	237.75	237.75	65
2021-03-15	237.75	237.75	237.75	237.75	0
2021-03-12	237.75	237.75	237.75	237.75	7
2021-03-11	217.04	217.04	217.04	217.04	0
2021-03-10	217.04	217.04	217.04	217.04	0
2021-03-09	217.04	217.04	217.04	217.04	0
2021-03-08	217.04	217.04	217.04	217.04	0
2021-03-05	217.04	217.04	217.04	217.04	113
2021-03-04	244.06	244.06	244.06	244.06	360
2021-03-03	274.74	274.74	274.74	274.74	85
2021-03-02	272.80	272.80	272.80	272.80	168
2021-03-01	280.40	280.40	280.40	280.40	241
2021-02-26	272.90	272.90	272.90	272.90	54
2021-02-25	299.56	299.56	299.56	299.56	55
2021-02-24	337.18	337.18	337.18	337.18	0
2021-02-23	337.18	337.18	337.18	337.18	49
2021-02-22	348.44	348.44	348.44	348.44	0
2021-02-19	333.10	333.10	333.10	333.10	3
2021-02-18	333.10	333.10	333.10	333.10	3
2021-02-17	343.05	343.05	343.05	343.05	0
2021-02-16	343.05	343.05	343.05	343.05	2
2021-02-15	343.05	343.05	343.05	343.05	0
2021-02-12	343.05	343.05	343.05	343.05	4
2021-02-11	349.83	349.83	349.83	349.83	19
2021-02-10	347.04	347.04	347.04	347.04	62
2021-02-09	348.72	348.72	348.72	348.72	0
2021-02-08	348.72	348.72	348.72	348.72	58
2021-02-05	343.07	343.07	343.07	343.07	4
2021-02-04	321.60	321.60	321.60	321.60	0
2021-02-03	321.60	321.60	321.60	321.60	0
2021-02-02	321.60	321.60	321.60	321.60	10
2021-02-01	342.68	342.68	342.68	342.68	0
2021-01-29	342.68	342.68	342.68	342.68	0
2021-01-28	342.68	342.68	342.68	342.68	0
2021-01-27	338.61	338.61	338.61	338.61	89
2021-01-26	328.82	328.82	328.82	328.82	0
2021-01-25	315.41	315.41	315.41	315.41	16
2021-01-22	315.41	315.41	315.41	315.41	21
2021-01-21	316.77	316.77	316.77	316.77	20
2021-01-20	324.62	324.62	324.62	324.62	14
2021-01-19	304.46	304.46	304.46	304.46	4
2021-01-18	293.89	293.89	293.89	293.89	0
2021-01-15	293.89	293.89	293.89	293.89	0
2021-01-14	293.89	293.89	293.89	293.89	0
2021-01-13	293.89	293.89	293.89	293.89	4
2021-01-12	293.89	293.89	293.89	293.89	12
2021-01-11	264.22	264.22	264.22	264.22	21
2021-01-08	264.22	264.22	264.22	264.22	0
2021-01-07	264.22	264.22	264.22	264.22	4
2021-01-06	274.68	274.68	274.68	274.68	0
2021-01-05	274.68	274.68	274.68	274.68	19
2021-01-04	269.76	269.76	269.76	269.76	54
2020-12-31	272.43	272.43	272.43	272.43	0
2020-12-30	272.43	272.43	272.43	272.43	12
2020-12-29	267.88	267.88	267.88	267.88	7
2020-12-24	277.57	277.57	277.57	277.57	0
2020-12-23	274.78	274.78	274.78	274.78	7
2020-12-22	262.10	262.10	262.10	262.10	0
2020-12-21	262.10	262.10	262.10	262.10	256
2020-12-18	276.00	276.00	276.00	276.00	12
2020-12-17	271.07	271.07	271.07	271.07	5
2020-12-16	271.25	271.25	271.25	271.25	0
2020-12-15	271.25	271.25	271.25	271.25	0
2020-12-14	271.25	271.25	271.25	271.25	1
2020-12-11	279.18	279.18	279.18	279.18	1
2020-12-10	266.99	266.99	266.99	266.99	0
2020-12-09	266.99	266.99	266.99	266.99	21
2020-12-08	262.06	262.06	262.06	262.06	20
2020-12-07	253.65	253.65	253.65	253.65	24
2020-12-04	235.14	235.14	235.14	235.14	5
2020-12-03	236.19	236.19	236.19	236.19	16
2020-12-02	256.14	256.14	256.14	256.14	0
2020-12-01	256.14	256.14	256.14	256.14	0
2020-11-30	261.15	261.15	261.15	261.15	0
2020-11-27	261.15	261.15	261.15	261.15	168
2020-11-26	258.29	258.29	258.29	258.29	0
2020-11-25	258.29	258.29	258.29	258.29	0
2020-11-24	270.50	270.50	270.50	270.50	0
2020-11-23	270.50	270.50	270.50	270.50	0
2020-11-20	267.71	267.71	267.71	267.71	7
2020-11-19	280.76	280.76	280.76	280.76	9
2020-11-18	293.84	293.84	293.84	293.84	0
2020-11-17	294.19	294.19	294.19	294.19	1
2020-11-16	328.48	328.48	328.48	328.48	4
2020-11-13	313.90	313.90	313.90	313.90	0
2020-11-12	313.90	313.90	313.90	313.90	2
2020-11-11	304.71	304.71	304.71	304.71	26
2020-11-10	291.46	291.46	291.46	291.46	22
2020-11-09	300.49	300.49	300.49	300.49	0
2020-11-06	294.58	294.58	294.58	294.58	14
2020-11-05	330.01	330.01	330.01	330.01	0
2020-11-04	330.01	330.01	330.01	330.01	0
2020-11-03	330.01	330.01	330.01	330.01	0
2020-11-02	330.01	330.01	330.01	330.01	0
2020-10-30	330.01	330.01	330.01	330.01	0
2020-10-29	330.01	330.01	330.01	330.01	0
2020-10-28	330.01	330.01	330.01	330.01	70
2020-10-27	341.97	341.97	341.97	341.97	0
2020-10-26	341.97	341.97	341.97	341.97	14
2020-10-23	336.67	336.67	336.67	336.67	0
2020-10-22	336.67	336.67	336.67	336.67	0
2020-10-21	336.67	336.67	336.67	336.67	0
2020-10-20	336.67	336.67	336.67	336.67	0
2020-10-16	341.49	341.49	341.49	341.49	0
2020-10-15	341.49	341.49	341.49	341.49	4
2020-10-14	334.61	334.61	334.61	334.61	0
2020-10-13	334.61	334.61	334.61	334.61	3
2020-10-12	320.28	320.28	320.28	320.28	0
2020-10-09	320.28	320.28	320.28	320.28	0
2020-10-08	320.28	320.28	320.28	320.28	11
2020-10-07	320.26	320.26	320.26	320.26	0
2020-10-06	321.25	321.25	321.25	321.25	3
2020-10-05	314.24	314.24	314.24	314.24	0
2020-10-02	314.24	314.24	314.24	314.24	0
2020-10-01	314.24	314.24	314.24	314.24	4
2020-09-30	304.90	304.90	304.90	304.90	0
2020-09-29	304.90	304.90	304.90	304.90	0
2020-09-28	304.90	304.90	304.90	304.90	0
2020-09-25	304.90	304.90	304.90	304.90	80
2020-09-24	300.83	300.83	300.83	300.83	0
2020-09-23	300.83	300.83	300.83	300.83	5
2020-09-22	316.67	316.67	316.67	316.67	0
2020-09-21	316.67	316.67	316.67	316.67	0
2020-09-18	316.67	316.67	316.67	316.67	0
2020-09-17	316.67	316.67	316.67	316.67	10
2020-09-16	298.85	298.85	298.85	298.85	0
2020-09-15	298.85	298.85	298.85	298.85	0
2020-09-14	298.85	298.85	298.85	298.85	0
2020-09-11	298.85	298.85	298.85	298.85	0
2020-04-03	168.52	168.52	168.52	168.52	0
2020-04-02	168.52	168.52	168.52	168.52	0
2020-04-01	168.52	168.52	168.52	168.52	0

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

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

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