Lennar Cl A Ord Share History

Lennar Cl A Ord Share Price history. The following table shows end-of-day data 0JU0 historical share prices for Lennar Cl A 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.

0JU0.L
Share Price 0JU0.L
Charts 0JU0.L
Trades 0JU0.L
History Compare
0JU0.L 0JU0.L
Share News 0JU0.L
RNS 0JU0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	158.47	158.47	158.47	158.47	75
2024-05-02	152.21	152.21	152.21	152.21	11
2024-05-01	154.98	154.98	154.98	154.98	35
2024-04-30	154.98	154.98	154.98	154.98	609
2024-04-29	155.95	155.95	155.95	155.95	77
2024-04-26	155.95	155.95	155.95	155.95	245
2024-04-25	150.57	150.57	150.57	150.57	243
2024-04-24	150.57	150.57	150.57	150.57	2,825
2024-04-23	150.57	150.57	150.57	150.57	341
2024-04-22	150.57	150.57	150.57	150.57	90
2024-04-19	150.57	150.57	150.57	150.57	268
2024-04-18	156.47	156.47	156.47	156.47	388
2024-04-17	158.19	158.19	158.19	158.19	539
2024-04-16	158.19	158.19	158.19	158.19	31,676
2024-04-15	158.19	158.19	158.19	158.19	722
2024-04-12	158.19	158.19	158.19	158.19	415
2024-04-11	158.19	158.19	158.19	158.19	954
2024-04-10	162.26	162.26	162.26	162.26	513
2024-04-09	164.49	164.49	164.49	164.49	8,041
2024-04-08	164.49	164.49	164.49	164.49	39,533
2024-04-05	164.49	164.49	164.49	164.49	899
2024-04-04	167.53	167.53	167.53	167.53	950
2024-04-03	167.53	167.53	167.53	167.53	49
2024-04-02	167.53	167.53	167.53	167.53	638
2024-04-01	167.53	167.53	167.53	167.53	0
2024-03-29	167.53	167.53	167.53	167.53	0
2024-03-28	167.53	167.53	167.53	167.53	927
2024-03-27	167.53	167.53	167.53	167.53	526
2024-03-26	167.53	167.53	167.53	167.53	1,007
2024-03-25	167.53	167.53	167.53	167.53	1,111
2024-03-22	167.53	167.53	167.53	167.53	1,131
2024-03-21	167.53	167.53	167.53	167.53	726
2024-03-20	159.21	159.21	159.21	159.21	559
2024-03-19	159.21	159.21	159.21	159.21	616
2024-03-18	166.03	166.03	166.03	166.03	1,750
2024-03-15	166.03	166.03	166.03	166.03	1,235
2024-03-14	166.03	166.03	166.03	166.03	5,958
2024-03-13	166.03	166.03	166.03	166.03	2,463
2024-03-12	166.03	166.03	166.03	166.03	245
2024-03-11	160.09	160.09	160.09	160.09	663
2024-03-08	160.09	160.09	160.09	160.09	1,020
2024-03-07	160.09	160.09	160.09	160.09	1,170
2024-03-06	160.09	160.09	160.09	160.09	786
2024-03-05	160.09	160.09	160.09	160.09	1,076
2024-03-04	162.40	162.40	162.40	162.40	1,203
2024-03-01	154.79	154.79	154.79	154.79	2,874
2024-02-29	154.79	154.79	154.79	154.79	11,037
2024-02-28	154.79	154.79	154.79	154.79	45
2024-02-27	154.79	154.79	154.79	154.79	490
2024-02-26	152.60	152.60	152.60	152.60	1,091
2024-02-23	152.60	152.60	152.60	152.60	5,180
2024-02-22	152.60	152.60	152.60	152.60	372
2024-02-21	152.60	152.60	152.60	152.60	197
2024-02-20	151.21	151.21	151.21	151.21	664
2024-02-19	151.21	151.21	151.21	151.21	0
2024-02-16	154.27	154.27	154.27	154.27	837
2024-02-15	154.27	154.27	154.27	154.27	362
2024-02-14	148.84	148.84	148.84	148.84	518
2024-02-13	148.84	148.84	148.84	148.84	5,689
2024-02-12	148.84	148.84	148.84	148.84	6,389
2024-02-09	148.84	148.84	148.84	148.84	330
2024-02-08	148.84	148.84	148.84	148.84	795
2024-02-07	148.84	148.84	148.84	148.84	875
2024-02-06	148.84	148.84	148.84	148.84	628
2024-02-05	148.84	148.84	148.84	148.84	621
2024-02-02	148.84	148.84	148.84	148.84	623
2024-02-01	148.84	148.84	148.84	148.84	465
2024-01-31	148.84	148.84	148.84	148.84	257
2024-01-30	148.84	148.84	148.84	148.84	185
2024-01-29	148.84	148.84	148.84	148.84	261
2024-01-26	148.84	148.84	148.84	148.84	1,131
2024-01-25	148.84	148.84	148.84	148.84	1,947
2024-01-24	148.84	148.84	148.84	148.84	868
2024-01-23	148.84	148.84	148.84	148.84	382
2024-01-22	147.38	147.38	147.38	147.38	129
2024-01-19	147.38	147.38	147.38	147.38	1,052
2024-01-18	147.38	147.38	147.38	147.38	357
2024-01-17	147.38	147.38	147.38	147.38	166
2024-01-16	147.38	147.38	147.38	147.38	344
2024-01-15	147.38	147.38	147.38	147.38	0
2024-01-12	147.38	147.38	147.38	147.38	313
2024-01-11	147.38	147.38	147.38	147.38	701
2024-01-10	147.38	147.38	147.38	147.38	795
2024-01-09	147.38	147.38	147.38	147.38	13,936
2024-01-08	147.38	147.38	147.38	147.38	1,100
2024-01-05	147.16	147.16	147.16	147.16	355
2024-01-04	147.16	147.16	147.16	147.16	463
2024-01-03	147.16	147.16	147.16	147.16	18,309
2024-01-02	147.16	147.16	147.16	147.16	94
2024-01-01	147.16	147.16	147.16	147.16	0
2023-12-29	147.16	147.16	147.16	147.16	117
2023-12-28	147.16	147.16	147.16	147.16	16
2023-12-27	147.16	147.16	147.16	147.16	243
2023-12-26	147.16	147.16	147.16	147.16	0
2023-12-25	147.16	147.16	147.16	147.16	0
2023-12-22	147.16	147.16	147.16	147.16	19
2023-12-21	146.72	146.72	146.72	146.72	82
2023-12-20	154.68	154.68	154.68	154.68	322
2023-12-19	154.68	154.68	154.68	154.68	725
2023-12-18	154.68	154.68	154.68	154.68	589
2023-12-15	154.68	154.68	154.68	154.68	8,065
2023-12-14	135.75	135.75	135.75	135.75	14,217
2023-12-13	135.75	135.75	135.75	135.75	292
2023-12-12	135.75	135.75	135.75	135.75	312
2023-12-11	135.75	135.75	135.75	135.75	469
2023-12-08	135.75	135.75	135.75	135.75	430
2023-12-07	135.75	135.75	135.75	135.75	272
2023-12-06	135.75	135.75	135.75	135.75	1,154
2023-12-05	127.15	127.15	127.15	127.15	339
2023-12-04	127.15	127.15	127.15	127.15	173
2023-12-01	127.15	127.15	127.15	127.15	2,823
2023-11-30	127.15	127.15	127.15	127.15	148
2023-11-29	126.24	126.24	126.24	126.24	75
2023-11-28	126.24	126.24	126.24	126.24	142
2023-11-27	126.24	126.24	126.24	126.24	46
2023-11-24	126.24	126.24	126.24	126.24	146
2023-11-23	126.24	126.24	126.24	126.24	0
2023-11-22	126.24	126.24	126.24	126.24	122
2023-11-21	126.24	126.24	126.24	126.24	3,237
2023-11-20	126.24	126.24	126.24	126.24	441
2023-11-17	126.24	126.24	126.24	126.24	182
2023-11-16	126.24	126.24	126.24	126.24	201
2023-11-15	128.05	128.05	128.05	128.05	63,861
2023-11-14	121.78	121.78	121.78	121.78	1,390
2023-11-13	121.78	121.78	121.78	121.78	1,159
2023-11-10	121.78	121.78	121.78	121.78	565
2023-11-09	121.78	121.78	121.78	121.78	86
2023-11-08	121.30	121.30	121.30	121.30	600
2023-11-07	117.19	117.19	117.19	117.19	442
2023-11-06	117.19	117.19	117.19	117.19	32,887
2023-11-03	117.19	117.19	117.19	117.19	784
2023-11-02	117.19	117.19	117.19	117.19	225
2023-11-01	106.10	106.10	106.10	106.10	93
2023-10-31	106.10	106.10	106.10	106.10	327
2023-10-30	105.30	105.30	105.30	105.30	41
2023-10-27	105.30	105.30	105.30	105.30	75
2023-10-26	105.30	105.30	105.30	105.30	61
2023-10-25	105.30	105.30	105.30	105.30	262
2023-10-24	105.30	105.30	105.30	105.30	17,734
2023-10-23	108.46	108.46	108.46	108.46	881
2023-10-20	108.46	108.46	108.46	108.46	919
2023-10-19	108.46	108.46	108.46	108.46	420
2023-10-18	108.46	108.46	108.46	108.46	20
2023-10-17	108.46	108.46	108.46	108.46	174
2023-10-16	108.46	108.46	108.46	108.46	205
2023-10-13	108.46	108.46	108.46	108.46	522
2023-10-12	113.86	113.86	113.86	113.86	1,184
2023-10-11	113.86	113.86	113.86	113.86	340
2023-10-10	113.86	113.86	113.86	113.86	368
2023-10-09	109.53	109.53	109.53	109.53	657
2023-10-06	111.94	111.94	111.94	111.94	11
2023-10-05	111.94	111.94	111.94	111.94	0
2023-10-04	111.94	111.94	111.94	111.94	1
2023-10-03	111.94	111.94	111.94	111.94	33,697
2023-10-02	111.94	111.94	111.94	111.94	159
2023-09-29	111.94	111.94	111.94	111.94	496
2023-09-28	111.94	111.94	111.94	111.94	89
2023-09-27	111.94	111.94	111.94	111.94	4,034
2023-09-26	113.12	113.12	113.12	113.12	99
2023-09-25	113.12	113.12	113.12	113.12	130
2023-09-22	113.12	113.12	113.12	113.12	436
2023-09-21	118.09	118.09	118.09	118.09	486
2023-09-20	118.09	118.09	118.09	118.09	126
2023-09-19	114.16	114.16	114.16	114.16	1,690
2023-09-18	114.16	114.16	114.16	114.16	510
2023-09-15	114.16	114.16	114.16	114.16	1,309
2023-09-14	114.16	114.16	114.16	114.16	56
2023-09-13	114.16	114.16	114.16	114.16	2,153
2023-09-12	117.64	117.64	117.64	117.64	3,952
2023-09-11	116.00	116.00	116.00	116.00	1,857
2023-09-08	116.00	116.00	116.00	116.00	166
2023-09-07	116.00	116.00	116.00	116.00	17
2023-09-06	116.00	116.00	116.00	116.00	1,742
2023-09-05	116.00	116.00	116.00	116.00	1,073
2023-09-04	120.49	120.49	120.49	120.49	0
2023-09-01	117.94	117.94	117.94	117.94	218
2023-08-31	117.94	117.94	117.94	117.94	428
2023-08-30	117.94	117.94	117.94	117.94	1,383
2023-08-29	114.35	114.35	114.35	114.35	1,038
2023-08-28	115.32	115.32	115.32	115.32	0
2023-08-25	115.32	115.32	115.32	115.32	217
2023-08-24	116.69	116.69	116.69	116.69	786
2023-08-23	116.93	116.93	116.93	116.93	964
2023-08-22	116.93	116.93	116.93	116.93	118
2023-08-21	114.96	114.96	114.96	114.96	363
2023-08-18	124.73	124.73	124.73	124.73	726
2023-08-17	124.73	124.73	124.73	124.73	726
2023-08-16	124.73	124.73	124.73	124.73	866
2023-08-15	125.01	125.01	125.01	125.01	1,221
2023-08-14	127.03	127.03	127.03	127.03	93
2023-08-11	127.03	127.03	127.03	127.03	50
2023-08-10	127.03	127.03	127.03	127.03	885
2023-08-09	127.03	127.03	127.03	127.03	33,180
2023-08-08	126.96	126.96	126.96	126.96	5
2023-08-07	124.38	124.38	124.38	124.38	1,459
2023-08-04	124.38	124.38	124.38	124.38	288
2023-08-03	125.04	125.04	125.04	125.04	556
2023-08-02	126.33	126.33	126.33	126.33	659
2023-08-01	126.33	126.33	126.33	126.33	14
2023-07-31	127.73	127.73	127.73	127.73	708
2023-07-28	126.04	126.04	126.04	126.04	161
2023-07-27	126.04	126.04	126.04	126.04	615
2023-07-26	126.04	126.04	126.04	126.04	337
2023-07-25	126.81	126.81	126.81	126.81	228
2023-07-24	126.81	126.81	126.81	126.81	620
2023-07-21	126.81	126.81	126.81	126.81	495
2023-07-20	126.01	126.01	126.01	126.01	879
2023-07-19	130.26	130.26	130.26	130.26	390
2023-07-18	130.26	130.26	130.26	130.26	232
2023-07-17	130.26	130.26	130.26	130.26	414
2023-07-14	131.21	131.21	131.21	131.21	580
2023-07-13	128.58	128.58	128.58	128.58	14,413
2023-07-12	126.58	126.58	126.58	126.58	1,241
2023-07-11	124.15	124.15	124.15	124.15	1,169
2023-07-10	124.15	124.15	124.15	124.15	222
2023-07-07	124.15	124.15	124.15	124.15	1,684
2023-07-06	124.15	124.15	124.15	124.15	1,737
2023-07-05	124.15	124.15	124.15	124.15	766
2023-07-04	124.15	124.15	124.15	124.15	0
2023-07-03	124.15	124.15	124.15	124.15	8,912
2023-06-30	124.15	124.15	124.15	124.15	10,635
2023-06-29	124.15	124.15	124.15	124.15	965
2023-06-28	124.15	124.15	124.15	124.15	2,553
2023-06-27	124.15	124.15	124.15	124.15	1,533
2023-06-26	121.09	121.09	121.09	121.09	341
2023-06-23	121.09	121.09	121.09	121.09	195
2023-06-22	121.09	121.09	121.09	121.09	103,336
2023-06-21	121.06	121.06	121.06	121.06	152
2023-06-20	121.06	121.06	121.06	121.06	1,762
2023-06-19	121.06	121.06	121.06	121.06	22
2023-06-16	106.38	106.38	106.38	106.38	1,701
2023-06-15	106.38	106.38	106.38	106.38	11,999
2023-06-14	106.38	106.38	106.38	106.38	755
2023-06-13	106.38	106.38	106.38	106.38	2,396
2023-06-12	106.38	106.38	106.38	106.38	1,141
2023-06-09	106.38	106.38	106.38	106.38	640
2023-06-08	106.38	106.38	106.38	106.38	295
2023-06-07	106.38	106.38	106.38	106.38	207
2023-06-06	106.38	106.38	106.38	106.38	1,796
2023-06-05	106.38	106.38	106.38	106.38	740
2023-06-02	106.38	106.38	106.38	106.38	1,159
2023-06-01	106.38	106.38	106.38	106.38	192
2023-05-31	106.38	106.38	106.38	106.38	347
2023-05-30	108.32	108.32	108.32	108.32	92
2023-05-29	108.32	108.32	108.32	108.32	0
2023-05-26	108.32	108.32	108.32	108.32	524
2023-05-25	108.32	108.32	108.32	108.32	827
2023-05-24	108.32	108.32	108.32	108.32	99
2023-05-23	107.68	107.68	107.68	107.68	1,385
2023-05-22	112.59	112.59	112.59	112.59	794
2023-05-19	112.59	112.59	112.59	112.59	398
2023-05-18	114.59	114.59	114.59	114.59	285
2023-05-17	114.03	114.03	114.03	114.03	4,224
2023-05-16	114.00	114.00	114.00	114.00	618
2023-05-15	114.00	114.00	114.00	114.00	570
2023-05-12	114.00	114.00	114.00	114.00	12,306
2023-05-11	114.46	114.46	114.46	114.46	8,387
2023-05-10	113.00	113.00	113.00	113.00	562
2023-05-09	113.00	113.00	113.00	113.00	46,354
2023-05-08	112.55	112.55	112.55	112.55	0
2023-05-05	112.55	112.55	112.55	112.55	276
2023-05-04	114.20	114.20	114.20	114.20	52
2023-05-03	114.20	114.20	114.20	114.20	717
2023-05-02	112.42	112.42	112.42	112.42	508
2023-05-01	112.42	112.42	112.42	112.42	0
2023-04-28	112.42	112.42	112.42	112.42	1,090
2023-04-27	112.42	112.42	112.42	112.42	318
2023-04-26	112.42	112.42	112.42	112.42	642
2023-04-25	112.42	112.42	112.42	112.42	1,908
2023-04-24	112.06	112.06	112.06	112.06	1,211
2023-04-21	112.06	112.06	112.06	112.06	239
2023-04-20	106.04	106.04	106.04	106.04	825
2023-04-19	106.04	106.04	106.04	106.04	784
2023-04-18	102.59	102.59	102.59	102.59	443
2023-04-17	102.59	102.59	102.59	102.59	0
2023-04-14	102.59	102.59	102.59	102.59	243
2023-04-13	102.59	102.59	102.59	102.59	392
2023-04-12	102.59	102.59	102.59	102.59	675
2023-04-11	102.59	102.59	102.59	102.59	214,919
2023-04-10	105.26	105.26	105.26	105.26	0
2023-04-07	105.26	105.26	105.26	105.26	0
2023-04-06	105.26	105.26	105.26	105.26	416
2023-04-05	105.26	105.26	105.26	105.26	28
2023-04-04	105.26	105.26	105.26	105.26	6,310
2023-04-03	104.24	104.24	104.24	104.24	74
2023-03-31	104.54	104.54	104.54	104.54	1,162
2023-03-30	102.77	102.77	102.77	102.77	654
2023-03-29	102.24	102.24	102.24	102.24	634
2023-03-28	103.74	103.74	103.74	103.74	160
2023-03-27	103.74	103.74	103.74	103.74	421
2023-03-24	104.14	104.14	104.14	104.14	233
2023-03-23	103.66	103.66	103.66	103.66	4,754
2023-03-22	103.66	103.66	103.66	103.66	203
2023-03-21	104.15	104.15	104.15	104.15	594
2023-03-20	101.37	101.37	101.37	101.37	106
2023-03-17	101.20	101.20	101.20	101.20	7,418
2023-03-16	101.20	101.20	101.20	101.20	1,276
2023-03-15	98.74	98.74	98.74	98.74	1,134
2023-03-14	98.74	98.74	98.74	98.74	1,365
2023-03-13	98.74	98.74	98.74	98.74	541
2023-03-10	97.32	97.32	97.32	97.32	454
2023-03-09	97.32	97.32	97.32	97.32	250
2023-03-08	97.32	97.32	97.32	97.32	302
2023-03-07	97.32	97.32	97.32	97.32	315
2023-03-06	97.32	97.32	97.32	97.32	155
2023-03-03	95.84	95.84	95.84	95.84	340
2023-03-02	95.84	95.84	95.84	95.84	218
2023-03-01	95.84	95.84	95.84	95.84	550
2023-02-28	95.84	95.84	95.84	95.84	640
2023-02-27	95.84	95.84	95.84	95.84	160
2023-02-24	96.13	96.13	96.13	96.13	786
2023-02-23	97.80	97.80	97.80	97.80	300
2023-02-22	97.80	97.80	97.80	97.80	1,029
2023-02-21	96.25	96.25	96.25	96.25	739
2023-02-20	103.81	103.81	103.81	103.81	0
2023-02-17	103.81	103.81	103.81	103.81	4,036
2023-02-16	103.81	103.81	103.81	103.81	1,514
2023-02-15	103.81	103.81	103.81	103.81	162
2023-02-14	103.81	103.81	103.81	103.81	90
2023-02-13	100.40	100.40	100.40	100.40	547
2023-02-10	100.40	100.40	100.40	100.40	360
2023-02-09	101.41	101.41	101.41	101.41	2
2023-02-08	101.29	101.29	101.29	101.29	164
2023-02-07	101.98	101.98	101.98	101.98	347
2023-02-06	101.98	101.98	101.98	101.98	665
2023-02-03	101.98	101.98	101.98	101.98	1,913
2023-02-02	101.98	101.98	101.98	101.98	3,272
2023-02-01	101.98	101.98	101.98	101.98	546
2023-01-31	99.11	99.11	99.11	99.11	471
2023-01-30	99.11	99.11	99.11	99.11	639
2023-01-27	99.11	99.11	99.11	99.11	445
2023-01-26	99.11	99.11	99.11	99.11	317
2023-01-25	98.06	98.06	98.06	98.06	679
2023-01-24	98.57	98.57	98.57	98.57	803
2023-01-23	96.69	96.69	96.69	96.69	131
2023-01-20	95.38	95.38	95.38	95.38	181
2023-01-19	99.38	99.38	99.38	99.38	778
2023-01-18	99.38	99.38	99.38	99.38	448
2023-01-17	98.97	98.97	98.97	98.97	3,033
2023-01-16	98.87	98.87	98.87	98.87	0
2023-01-13	98.87	98.87	98.87	98.87	62
2023-01-12	98.39	98.39	98.39	98.39	400
2023-01-11	97.68	97.68	97.68	97.68	44
2023-01-10	94.77	94.77	94.77	94.77	20
2023-01-09	94.77	94.77	94.77	94.77	236
2023-01-06	94.77	94.77	94.77	94.77	540
2023-01-05	94.08	94.08	94.08	94.08	200
2023-01-04	92.58	92.58	92.58	92.58	3,958
2023-01-03	92.58	92.58	92.58	92.58	84
2023-01-02	88.76	88.76	88.76	88.76	0
2022-12-30	88.76	88.76	88.76	88.76	0
2022-12-29	88.76	88.76	88.76	88.76	156
2022-12-28	88.76	88.76	88.76	88.76	0
2022-12-27	88.76	88.76	88.76	88.76	0
2022-12-26	88.76	88.76	88.76	88.76	0
2022-12-23	88.76	88.76	88.76	88.76	131
2022-12-22	88.76	88.76	88.76	88.76	92
2022-12-21	88.76	88.76	88.76	88.76	238
2022-12-20	88.76	88.76	88.76	88.76	411
2022-12-19	92.20	92.20	92.20	92.20	2,383
2022-12-16	90.82	90.82	90.82	90.82	401
2022-12-15	90.82	90.82	90.82	90.82	1,058
2022-12-14	91.16	91.16	91.16	91.16	353
2022-12-13	90.39	90.39	90.39	90.39	116
2022-12-12	88.50	88.50	88.50	88.50	0
2022-12-09	89.00	89.00	89.00	89.00	30
2022-12-08	89.00	89.00	89.00	89.00	18,643
2022-12-07	88.16	88.16	88.16	88.16	30
2022-12-06	88.16	88.16	88.16	88.16	692
2022-12-05	88.16	88.16	88.16	88.16	12
2022-12-02	88.16	88.16	88.16	88.16	556
2022-12-01	84.97	84.97	84.97	84.97	1,032
2022-11-30	84.97	84.97	84.97	84.97	496
2022-11-29	84.97	84.97	84.97	84.97	106
2022-11-28	83.44	83.44	83.44	83.44	10
2022-11-25	83.44	83.44	83.44	83.44	0
2022-11-24	83.44	83.44	83.44	83.44	0
2022-11-23	83.44	83.44	83.44	83.44	10
2022-11-22	84.13	84.13	84.13	84.13	5,436
2022-11-21	84.13	84.13	84.13	84.13	31
2022-11-18	85.09	85.09	85.09	85.09	860
2022-11-17	86.15	86.15	86.15	86.15	0
2022-11-16	85.74	85.74	85.74	85.74	20
2022-11-15	85.74	85.74	85.74	85.74	0
2022-11-14	86.64	86.64	86.64	86.64	100
2022-11-11	86.64	86.64	86.64	86.64	136
2022-11-10	86.64	86.64	86.64	86.64	1,035
2022-11-09	79.25	79.25	79.25	79.25	171
2022-11-08	79.25	79.25	79.25	79.25	466
2022-11-07	80.54	80.54	80.54	80.54	117
2022-11-04	80.54	80.54	80.54	80.54	48
2022-11-03	80.00	80.00	80.00	80.00	16,950
2022-11-02	80.70	80.70	80.70	80.70	253
2022-11-01	80.70	80.70	80.70	80.70	74
2022-10-31	78.42	78.42	78.42	78.42	279
2022-10-28	78.42	78.42	78.42	78.42	288
2022-10-27	78.42	78.42	78.42	78.42	153
2022-10-26	75.28	75.28	75.28	75.28	2,255
2022-10-25	75.28	75.28	75.28	75.28	81
2022-10-24	76.87	76.87	76.87	76.87	174
2022-10-21	76.87	76.87	76.87	76.87	32
2022-10-20	76.87	76.87	76.87	76.87	943
2022-10-19	76.87	76.87	76.87	76.87	210
2022-10-18	76.12	76.12	76.12	76.12	886
2022-10-17	76.12	76.12	76.12	76.12	100
2022-10-14	76.12	76.12	76.12	76.12	0
2022-10-13	78.16	78.16	78.16	78.16	108
2022-10-12	78.16	78.16	78.16	78.16	6,392
2022-10-11	78.35	78.35	78.35	78.35	100
2022-10-10	78.35	78.35	78.35	78.35	0
2022-10-07	78.35	78.35	78.35	78.35	7,092
2022-10-06	78.38	78.38	78.38	78.38	0
2022-10-05	78.38	78.38	78.38	78.38	393
2022-10-04	78.38	78.38	78.38	78.38	397
2022-10-03	74.55	74.55	74.55	74.55	0
2022-09-30	75.61	75.61	75.61	75.61	350
2022-09-29	77.48	77.48	77.48	77.48	360
2022-09-28	73.70	73.70	73.70	73.70	2,105
2022-09-27	78.36	78.36	78.36	78.36	8,960
2022-09-26	78.36	78.36	78.36	78.36	518
2022-09-23	78.36	78.36	78.36	78.36	1,039
2022-09-22	78.36	78.36	78.36	78.36	10,087
2022-09-21	78.36	78.36	78.36	78.36	5,895
2022-09-20	77.50	77.50	77.50	77.50	463
2022-09-19	73.44	73.44	73.44	73.44	0
2022-09-16	73.44	73.44	73.44	73.44	584
2022-09-15	73.44	73.44	73.44	73.44	42
2022-09-14	76.54	76.54	76.54	76.54	211
2022-09-13	76.54	76.54	76.54	76.54	900
2022-09-12	76.54	76.54	76.54	76.54	400
2022-09-09	76.54	76.54	76.54	76.54	200
2022-09-08	76.54	76.54	76.54	76.54	0
2022-09-07	76.54	76.54	76.54	76.54	0
2022-09-06	78.15	78.15	78.15	78.15	143
2022-09-05	78.40	78.40	78.40	78.40	0
2022-09-02	78.40	78.40	78.40	78.40	177
2022-09-01	82.62	82.62	82.62	82.62	595
2022-08-31	82.62	82.62	82.62	82.62	0
2022-08-30	82.62	82.62	82.62	82.62	150
2022-08-29	82.62	82.62	82.62	82.62	0
2022-08-26	82.62	82.62	82.62	82.62	45
2022-08-25	82.62	82.62	82.62	82.62	16
2022-08-24	88.08	88.08	88.08	88.08	180
2022-08-23	88.08	88.08	88.08	88.08	0
2022-08-22	88.08	88.08	88.08	88.08	20
2022-08-19	88.08	88.08	88.08	88.08	360
2022-08-18	88.08	88.08	88.08	88.08	60
2022-08-17	88.08	88.08	88.08	88.08	116
2022-08-16	88.08	88.08	88.08	88.08	20
2022-08-15	86.25	86.25	86.25	86.25	10
2022-08-12	86.25	86.25	86.25	86.25	0
2022-08-11	86.25	86.25	86.25	86.25	87
2022-08-10	86.25	86.25	86.25	86.25	215
2022-08-09	86.25	86.25	86.25	86.25	0
2022-08-08	84.50	84.50	84.50	84.50	0
2022-08-05	84.50	84.50	84.50	84.50	879
2022-08-04	84.50	84.50	84.50	84.50	0
2022-08-03	84.50	84.50	84.50	84.50	0
2022-08-02	84.50	84.50	84.50	84.50	26
2022-08-01	84.50	84.50	84.50	84.50	18
2022-07-29	84.50	84.50	84.50	84.50	28
2022-07-28	76.94	76.94	76.94	76.94	252
2022-07-27	76.94	76.94	76.94	76.94	300
2022-07-26	76.94	76.94	76.94	76.94	740
2022-07-25	76.94	76.94	76.94	76.94	30
2022-07-22	76.94	76.94	76.94	76.94	781
2022-07-21	76.94	76.94	76.94	76.94	329
2022-07-20	76.94	76.94	76.94	76.94	0
2022-07-19	76.94	76.94	76.94	76.94	88
2022-07-18	78.17	78.17	78.17	78.17	0
2022-07-15	78.17	78.17	78.17	78.17	0
2022-07-14	78.17	78.17	78.17	78.17	400
2022-07-13	78.17	78.17	78.17	78.17	36
2022-07-12	78.17	78.17	78.17	78.17	3
2022-07-11	78.17	78.17	78.17	78.17	24
2022-07-08	70.00	70.00	70.00	70.00	266
2022-07-07	70.00	70.00	70.00	70.00	0
2022-07-06	70.00	70.00	70.00	70.00	25
2022-07-05	70.00	70.00	70.00	70.00	24
2022-07-04	70.00	70.00	70.00	70.00	0
2022-07-01	70.00	70.00	70.00	70.00	1,694
2022-06-30	70.00	70.00	70.00	70.00	0
2022-06-29	70.00	70.00	70.00	70.00	105
2022-06-28	71.33	71.33	71.33	71.33	410
2022-06-27	71.33	71.33	71.33	71.33	0
2022-06-24	71.33	71.33	71.33	71.33	104
2022-06-23	66.34	66.34	66.34	66.34	4,560
2022-06-22	66.34	66.34	66.34	66.34	0
2022-06-21	63.82	63.82	63.82	63.82	1,678
2022-06-20	63.82	63.82	63.82	63.82	0
2022-06-17	63.82	63.82	63.82	63.82	138
2022-06-16	68.79	68.79	68.79	68.79	10
2022-06-15	73.57	73.57	73.57	73.57	0
2022-06-14	73.57	73.57	73.57	73.57	0
2022-06-13	73.57	73.57	73.57	73.57	2,359
2022-06-10	79.49	79.49	79.49	79.49	0
2022-06-09	79.49	79.49	79.49	79.49	15
2022-06-08	81.21	81.21	81.21	81.21	6
2022-06-07	81.06	81.06	81.06	81.06	0
2022-06-06	80.25	80.25	80.25	80.25	338
2022-06-03	80.25	80.25	80.25	80.25	0
2022-06-02	80.25	80.25	80.25	80.25	0
2022-06-01	80.25	80.25	80.25	80.25	0
2022-05-31	79.60	79.60	79.60	79.60	104
2022-05-30	80.46	80.46	80.46	80.46	0
2022-05-27	80.11	80.11	80.11	80.11	658
2022-05-26	75.18	75.18	75.18	75.18	1
2022-05-25	72.99	72.99	72.99	72.99	0
2022-05-24	72.99	72.99	72.99	72.99	0
2022-05-23	72.99	72.99	72.99	72.99	0
2022-05-20	72.99	72.99	72.99	72.99	116
2022-05-19	72.29	72.29	72.29	72.29	43
2022-05-18	77.52	77.52	77.52	77.52	1
2022-05-17	74.37	74.37	74.37	74.37	0
2022-05-16	74.37	74.37	74.37	74.37	0
2022-05-13	74.37	74.37	74.37	74.37	0
2022-05-12	75.07	75.07	75.07	75.07	81
2022-05-11	75.07	75.07	75.07	75.07	2,346
2022-05-10	76.47	76.47	76.47	76.47	82
2022-05-09	79.03	79.03	79.03	79.03	50
2022-05-06	81.47	81.47	81.47	81.47	43
2022-05-05	79.12	79.12	79.12	79.12	9
2022-05-04	79.12	79.12	79.12	79.12	0
2022-05-03	76.47	76.47	76.47	76.47	0
2022-05-02	76.47	76.47	76.47	76.47	0
2022-04-29	76.47	76.47	76.47	76.47	0
2022-04-28	76.47	76.47	76.47	76.47	34
2022-04-27	77.83	77.83	77.83	77.83	65
2022-04-26	76.50	76.50	76.50	76.50	100
2022-04-25	76.50	76.50	76.50	76.50	60
2022-04-22	81.05	81.05	81.05	81.05	128
2022-04-21	81.05	81.05	81.05	81.05	83
2022-04-20	76.26	76.26	76.26	76.26	33
2022-04-19	76.26	76.26	76.26	76.26	465
2022-04-18	77.97	77.97	77.97	77.97	0
2022-04-15	77.97	77.97	77.97	77.97	0
2022-04-14	77.97	77.97	77.97	77.97	14
2022-04-13	78.13	78.13	78.13	78.13	22
2022-04-12	74.75	74.75	74.75	74.75	165
2022-04-11	74.75	74.75	74.75	74.75	10
2022-04-08	74.75	74.75	74.75	74.75	87
2022-04-07	75.00	75.00	75.00	75.00	132,354
2022-04-06	76.72	76.72	76.72	76.72	202
2022-04-05	84.15	84.15	84.15	84.15	95
2022-04-04	84.15	84.15	84.15	84.15	100
2022-04-01	84.15	84.15	84.15	84.15	22
2022-03-31	84.15	84.15	84.15	84.15	350
2022-03-30	82.82	82.82	82.82	82.82	700
2022-03-29	82.82	82.82	82.82	82.82	737
2022-03-28	82.82	82.82	82.82	82.82	28
2022-03-25	82.82	82.82	82.82	82.82	334
2022-03-24	88.33	88.33	88.33	88.33	60
2022-03-23	88.33	88.33	88.33	88.33	0
2022-03-22	92.54	92.54	92.54	92.54	0
2022-03-21	92.54	92.54	92.54	92.54	16
2022-03-18	89.29	89.29	89.29	89.29	24
2022-03-17	87.51	87.51	87.51	87.51	128
2022-03-16	83.04	83.04	83.04	83.04	0
2022-03-15	83.04	83.04	83.04	83.04	0
2022-03-14	88.09	88.09	88.09	88.09	0
2022-03-11	88.09	88.09	88.09	88.09	0
2022-03-10	83.75	83.75	83.75	83.75	25
2022-03-09	83.75	83.75	83.75	83.75	0
2022-03-08	84.02	84.02	84.02	84.02	4
2022-03-07	89.59	89.59	89.59	89.59	0
2022-03-04	90.48	90.48	90.48	90.48	1,219
2022-03-03	91.38	91.38	91.38	91.38	200
2022-03-02	91.38	91.38	91.38	91.38	146
2022-03-01	90.30	90.30	90.30	90.30	0
2022-02-28	90.30	90.30	90.30	90.30	623
2022-02-25	87.74	87.74	87.74	87.74	132,357
2022-02-24	86.30	86.30	86.30	86.30	2,283
2022-02-23	90.08	90.08	90.08	90.08	14,568
2022-02-22	90.08	90.08	90.08	90.08	0
2022-02-21	90.08	90.08	90.08	90.08	0
2022-02-18	90.08	90.08	90.08	90.08	48
2022-02-17	92.18	92.18	92.18	92.18	0
2022-02-16	92.18	92.18	92.18	92.18	59
2022-02-15	92.18	92.18	92.18	92.18	0
2022-02-14	92.18	92.18	92.18	92.18	55
2022-02-11	93.83	93.83	93.83	93.83	145
2022-02-10	93.78	93.78	93.78	93.78	1
2022-02-09	93.78	93.78	93.78	93.78	571
2022-02-08	94.83	94.83	94.83	94.83	132
2022-02-07	94.83	94.83	94.83	94.83	1,866
2022-02-04	94.83	94.83	94.83	94.83	0
2022-02-03	96.02	96.02	96.02	96.02	0
2022-02-02	96.02	96.02	96.02	96.02	160
2022-02-01	96.11	96.11	96.11	96.11	16
2022-01-31	90.45	90.45	90.45	90.45	128
2022-01-28	90.88	90.88	90.88	90.88	117
2022-01-27	97.53	97.53	97.53	97.53	15
2022-01-26	97.53	97.53	97.53	97.53	284
2022-01-25	94.44	94.44	94.44	94.44	40
2022-01-24	94.44	94.44	94.44	94.44	1,163
2022-01-21	97.11	97.11	97.11	97.11	108
2022-01-20	98.91	98.91	98.91	98.91	5
2022-01-19	108.16	108.16	108.16	108.16	42
2022-01-18	108.16	108.16	108.16	108.16	85
2022-01-17	108.16	108.16	108.16	108.16	0
2022-01-14	107.68	107.68	107.68	107.68	58
2022-01-13	107.75	107.75	107.75	107.75	83
2022-01-12	107.73	107.73	107.73	107.73	13
2022-01-11	104.54	104.54	104.54	104.54	206
2022-01-10	104.54	104.54	104.54	104.54	46
2022-01-07	104.54	104.54	104.54	104.54	217
2022-01-06	108.36	108.36	108.36	108.36	377
2022-01-05	113.31	113.31	113.31	113.31	0
2022-01-04	113.31	113.31	113.31	113.31	20
2022-01-03	115.82	115.82	115.82	115.82	0
2021-12-31	115.82	115.82	115.82	115.82	70
2021-12-30	115.82	115.82	115.82	115.82	15
2021-12-29	108.72	108.72	108.72	108.72	101
2021-12-28	108.72	108.72	108.72	108.72	0
2021-12-27	108.72	108.72	108.72	108.72	0
2021-12-24	108.72	108.72	108.72	108.72	0
2021-12-23	108.72	108.72	108.72	108.72	21
2021-12-22	108.72	108.72	108.72	108.72	0
2021-12-21	106.63	106.63	106.63	106.63	86
2021-12-20	106.54	106.54	106.54	106.54	201
2021-12-17	106.54	106.54	106.54	106.54	41
2021-12-16	110.16	110.16	110.16	110.16	596
2021-12-15	110.16	110.16	110.16	110.16	200
2021-12-14	110.16	110.16	110.16	110.16	495
2021-12-13	116.74	116.74	116.74	116.74	212
2021-12-10	115.68	115.68	115.68	115.68	7
2021-12-09	114.34	114.34	114.34	114.34	52
2021-12-08	115.79	115.79	115.79	115.79	231
2021-12-07	115.18	115.18	115.18	115.18	202
2021-12-06	112.32	112.32	112.32	112.32	0
2021-12-03	109.43	109.43	109.43	109.43	920
2021-12-02	109.43	109.43	109.43	109.43	76
2021-12-01	108.11	108.11	108.11	108.11	316
2021-11-30	108.11	108.11	108.11	108.11	747
2021-11-29	108.11	108.11	108.11	108.11	197
2021-11-26	107.34	107.34	107.34	107.34	294
2021-11-25	109.75	109.75	109.75	109.75	0
2021-11-24	109.45	109.45	109.45	109.45	0
2021-11-23	109.45	109.45	109.45	109.45	682
2021-11-22	111.59	111.59	111.59	111.59	592
2021-11-19	112.94	112.94	112.94	112.94	115
2021-11-18	111.06	111.06	111.06	111.06	392
2021-11-17	107.63	107.63	107.63	107.63	20,370
2021-11-16	106.59	106.59	106.59	106.59	42
2021-11-15	106.59	106.59	106.59	106.59	0
2021-11-12	106.59	106.59	106.59	106.59	23
2021-11-11	108.25	108.25	108.25	108.25	1
2021-11-10	108.25	108.25	108.25	108.25	61
2021-11-09	106.39	106.39	106.39	106.39	204
2021-11-08	103.35	103.35	103.35	103.35	101
2021-11-05	103.35	103.35	103.35	103.35	919
2021-11-04	103.57	103.57	103.57	103.57	370
2021-11-03	99.88	99.88	99.88	99.88	98
2021-11-02	99.88	99.88	99.88	99.88	110
2021-11-01	100.88	100.88	100.88	100.88	1,015
2021-10-29	100.88	100.88	100.88	100.88	60
2021-10-28	99.68	99.68	99.68	99.68	666
2021-10-27	102.76	102.76	102.76	102.76	1,153
2021-10-26	100.31	100.31	100.31	100.31	48
2021-10-25	100.64	100.64	100.64	100.64	4,666
2021-10-22	101.32	101.32	101.32	101.32	1,130
2021-10-21	101.32	101.32	101.32	101.32	9
2021-10-20	98.49	98.49	98.49	98.49	0
2021-10-19	98.49	98.49	98.49	98.49	28
2021-10-18	98.49	98.49	98.49	98.49	693
2021-10-15	98.93	98.93	98.93	98.93	96
2021-10-14	95.85	95.85	95.85	95.85	231
2021-10-13	94.48	94.48	94.48	94.48	1,300
2021-10-12	94.48	94.48	94.48	94.48	56
2021-10-11	94.48	94.48	94.48	94.48	8
2021-10-08	93.47	93.47	93.47	93.47	157
2021-10-07	93.25	93.25	93.25	93.25	103,465
2021-10-06	91.97	91.97	91.97	91.97	487
2021-10-05	92.97	92.97	92.97	92.97	122
2021-10-04	96.94	96.94	96.94	96.94	141
2021-10-01	96.94	96.94	96.94	96.94	0
2021-09-30	96.94	96.94	96.94	96.94	42
2021-09-29	99.50	99.50	99.50	99.50	307
2021-09-28	99.50	99.50	99.50	99.50	890
2021-09-27	98.80	98.80	98.80	98.80	1
2021-09-24	98.80	98.80	98.80	98.80	2,848
2021-09-23	98.07	98.07	98.07	98.07	717
2021-09-22	98.07	98.07	98.07	98.07	784
2021-09-21	98.07	98.07	98.07	98.07	1,245
2021-09-20	101.28	101.28	101.28	101.28	78
2021-09-17	100.25	100.25	100.25	100.25	23,140
2021-09-16	98.45	98.45	98.45	98.45	5
2021-09-15	97.69	97.69	97.69	97.69	1,513
2021-09-14	99.42	99.42	99.42	99.42	0
2021-09-13	98.66	98.66	98.66	98.66	90
2021-09-10	101.02	101.02	101.02	101.02	236
2021-09-09	99.71	99.71	99.71	99.71	1,051
2021-09-08	103.89	103.89	103.89	103.89	488
2021-09-07	105.34	105.34	105.34	105.34	79
2021-09-06	105.74	105.74	105.74	105.74	0
2021-09-03	108.54	108.54	108.54	108.54	1,097
2021-09-02	108.54	108.54	108.54	108.54	616
2021-09-01	107.46	107.46	107.46	107.46	1,932
2021-08-31	107.06	107.06	107.06	107.06	580
2021-08-30	107.06	107.06	107.06	107.06	0
2021-08-27	107.06	107.06	107.06	107.06	169
2021-08-26	107.92	107.92	107.92	107.92	31
2021-08-25	108.29	108.29	108.29	108.29	1,318
2021-08-24	103.83	103.83	103.83	103.83	1,202
2021-08-23	102.85	102.85	102.85	102.85	2,939
2021-08-20	103.78	103.78	103.78	103.78	118
2021-08-19	104.01	104.01	104.01	104.01	144
2021-08-18	104.42	104.42	104.42	104.42	111
2021-08-17	105.76	105.76	105.76	105.76	609
2021-08-16	108.83	108.83	108.83	108.83	130
2021-08-13	108.69	108.69	108.69	108.69	232
2021-08-12	108.69	108.69	108.69	108.69	103,496
2021-08-11	106.72	106.72	106.72	106.72	137
2021-08-10	103.40	103.40	103.40	103.40	200
2021-08-09	103.40	103.40	103.40	103.40	139
2021-08-06	104.82	104.82	104.82	104.82	1,416
2021-08-05	104.77	104.77	104.77	104.77	835
2021-08-04	107.29	107.29	107.29	107.29	119
2021-08-03	105.27	105.27	105.27	105.27	928
2021-08-02	105.15	105.15	105.15	105.15	168
2021-07-30	106.10	106.10	106.10	106.10	46
2021-07-29	103.57	103.57	103.57	103.57	2,537
2021-07-28	101.31	101.31	101.31	101.31	7
2021-07-27	101.31	101.31	101.31	101.31	251
2021-07-26	100.60	100.60	100.60	100.60	1,993
2021-07-23	100.60	100.60	100.60	100.60	17
2021-07-22	100.60	100.60	100.60	100.60	100
2021-07-21	98.48	98.48	98.48	98.48	468
2021-07-20	96.16	96.16	96.16	96.16	800
2021-07-19	95.96	95.96	95.96	95.96	313
2021-07-16	96.38	96.38	96.38	96.38	600
2021-07-15	96.38	96.38	96.38	96.38	0
2021-07-14	96.38	96.38	96.38	96.38	304
2021-07-13	98.12	98.12	98.12	98.12	25
2021-07-12	98.12	98.12	98.12	98.12	100
2021-07-09	101.06	101.06	101.06	101.06	306
2021-07-08	101.06	101.06	101.06	101.06	791
2021-07-07	101.06	101.06	101.06	101.06	133
2021-07-06	101.06	101.06	101.06	101.06	278
2021-07-05	101.39	101.39	101.39	101.39	0
2021-07-02	101.89	101.89	101.89	101.89	1,867
2021-07-01	99.33	99.33	99.33	99.33	30
2021-06-30	99.83	99.83	99.83	99.83	3,090
2021-06-29	99.82	99.82	99.82	99.82	700
2021-06-28	97.77	97.77	97.77	97.77	124
2021-06-25	97.05	97.05	97.05	97.05	697
2021-06-24	96.49	96.49	96.49	96.49	101
2021-06-23	96.88	96.88	96.88	96.88	555
2021-06-22	97.94	97.94	97.94	97.94	86,086
2021-06-21	98.80	98.80	98.80	98.80	272
2021-06-18	92.55	92.55	92.55	92.55	3,478
2021-06-17	92.55	92.55	92.55	92.55	530
2021-06-16	92.55	92.55	92.55	92.55	11
2021-06-15	92.04	92.04	92.04	92.04	75
2021-06-14	93.28	93.28	93.28	93.28	242
2021-06-11	91.14	91.14	91.14	91.14	26
2021-06-10	95.88	95.88	95.88	95.88	1,470
2021-06-09	95.88	95.88	95.88	95.88	17
2021-06-08	95.99	95.99	95.99	95.99	32
2021-06-07	95.15	95.15	95.15	95.15	86
2021-06-04	95.15	95.15	95.15	95.15	162
2021-06-03	95.23	95.23	95.23	95.23	14
2021-06-02	97.58	97.58	97.58	97.58	1,088
2021-06-01	99.15	99.15	99.15	99.15	85
2021-05-28	98.95	98.95	98.95	98.95	18
2021-05-27	98.31	98.31	98.31	98.31	76
2021-05-26	97.73	97.73	97.73	97.73	266
2021-05-25	96.87	96.87	96.87	96.87	1,219
2021-05-24	96.87	96.87	96.87	96.87	0
2021-05-21	96.87	96.87	96.87	96.87	241
2021-05-20	96.11	96.11	96.11	96.11	133
2021-05-19	95.88	95.88	95.88	95.88	153
2021-05-18	95.88	95.88	95.88	95.88	671
2021-05-17	97.18	97.18	97.18	97.18	594
2021-05-14	97.18	97.18	97.18	97.18	1,849
2021-05-13	97.18	97.18	97.18	97.18	0
2021-05-12	103.59	103.59	103.59	103.59	149
2021-05-11	103.12	103.12	103.12	103.12	269
2021-05-10	107.59	107.59	107.59	107.59	157
2021-05-07	105.70	105.70	105.70	105.70	717
2021-05-06	106.51	106.51	106.51	106.51	24
2021-05-05	106.05	106.05	106.05	106.05	96
2021-05-04	106.13	106.13	106.13	106.13	490
2021-04-30	104.77	104.77	104.77	104.77	223
2021-04-29	102.99	102.99	102.99	102.99	519
2021-04-28	102.99	102.99	102.99	102.99	408
2021-04-27	102.70	102.70	102.70	102.70	35
2021-04-26	102.70	102.70	102.70	102.70	64
2021-04-23	101.47	101.47	101.47	101.47	488
2021-04-22	101.47	101.47	101.47	101.47	13
2021-04-21	101.47	101.47	101.47	101.47	13
2021-04-20	102.45	102.45	102.45	102.45	1,878
2021-04-19	102.45	102.45	102.45	102.45	322
2021-04-16	103.94	103.94	103.94	103.94	2,334
2021-04-15	103.53	103.53	103.53	103.53	530
2021-04-14	103.77	103.77	103.77	103.77	18
2021-04-13	104.86	104.86	104.86	104.86	247
2021-04-12	104.81	104.81	104.81	104.81	39
2021-04-09	102.92	102.92	102.92	102.92	203
2021-04-08	105.74	105.74	105.74	105.74	130
2021-04-07	105.74	105.74	105.74	105.74	588
2021-04-06	101.45	101.45	101.45	101.45	352
2021-04-01	101.45	101.45	101.45	101.45	221
2021-03-31	101.76	101.76	101.76	101.76	843
2021-03-30	99.84	99.84	99.84	99.84	50
2021-03-29	102.85	102.85	102.85	102.85	80
2021-03-26	101.27	101.27	101.27	101.27	196
2021-03-25	94.65	94.65	94.65	94.65	21
2021-03-24	96.07	96.07	96.07	96.07	300
2021-03-23	96.07	96.07	96.07	96.07	50
2021-03-22	96.07	96.07	96.07	96.07	76
2021-03-19	95.74	95.74	95.74	95.74	102
2021-03-18	99.34	99.34	99.34	99.34	801
2021-03-17	88.21	88.21	88.21	88.21	614
2021-03-16	88.21	88.21	88.21	88.21	132
2021-03-15	88.21	88.21	88.21	88.21	12
2021-03-12	88.12	88.12	88.12	88.12	1,116
2021-03-11	88.12	88.12	88.12	88.12	29
2021-03-10	88.12	88.12	88.12	88.12	100
2021-03-09	88.12	88.12	88.12	88.12	0
2021-03-08	88.01	88.01	88.01	88.01	146
2021-03-05	80.42	80.42	80.42	80.42	0
2021-03-04	80.78	80.78	80.78	80.78	0
2021-03-03	84.39	84.39	84.39	84.39	0
2021-03-02	82.60	82.60	82.60	82.60	5
2021-03-01	84.32	84.32	84.32	84.32	16
2021-02-26	82.70	82.70	82.70	82.70	419
2021-02-25	84.08	84.08	84.08	84.08	41
2021-02-24	87.25	87.25	87.25	87.25	16
2021-02-23	87.25	87.25	87.25	87.25	840
2021-02-22	87.25	87.25	87.25	87.25	30
2021-02-19	87.25	87.25	87.25	87.25	10
2021-02-18	87.25	87.25	87.25	87.25	0
2021-02-17	88.95	88.95	88.95	88.95	228
2021-02-16	88.95	88.95	88.95	88.95	244
2021-02-15	93.37	93.37	93.37	93.37	0
2021-02-12	93.37	93.37	93.37	93.37	93
2021-02-11	94.24	94.24	94.24	94.24	100
2021-02-10	94.24	94.24	94.24	94.24	36
2021-02-09	93.60	93.60	93.60	93.60	105
2021-02-08	93.60	93.60	93.60	93.60	352
2021-02-05	87.69	87.69	87.69	87.69	202
2021-02-04	85.44	85.44	85.44	85.44	0
2021-02-03	84.44	84.44	84.44	84.44	129
2021-02-02	84.44	84.44	84.44	84.44	34
2021-02-01	84.31	84.31	84.31	84.31	892
2021-01-29	84.31	84.31	84.31	84.31	30
2021-01-28	86.01	86.01	86.01	86.01	13
2021-01-27	86.01	86.01	86.01	86.01	600
2021-01-26	86.67	86.67	86.67	86.67	0
2021-01-25	86.83	86.83	86.83	86.83	38
2021-01-22	83.86	83.86	83.86	83.86	0
2021-01-21	84.61	84.61	84.61	84.61	45
2021-01-20	77.87	77.87	77.87	77.87	52
2021-01-19	77.87	77.87	77.87	77.87	200
2021-01-18	77.87	77.87	77.87	77.87	0
2021-01-15	77.87	77.87	77.87	77.87	50
2021-01-14	77.87	77.87	77.87	77.87	8
2021-01-13	77.87	77.87	77.87	77.87	305
2021-01-12	75.33	75.33	75.33	75.33	10
2021-01-11	75.33	75.33	75.33	75.33	93
2021-01-08	75.01	75.01	75.01	75.01	6,205
2021-01-07	75.01	75.01	75.01	75.01	26,370
2021-01-06	72.69	72.69	72.69	72.69	199
2021-01-05	74.47	74.47	74.47	74.47	0
2021-01-04	76.66	76.66	76.66	76.66	82
2020-12-31	78.48	78.48	78.48	78.48	0
2020-12-30	78.48	78.48	78.48	78.48	15
2020-12-29	77.48	77.48	77.48	77.48	0
2020-12-24	78.35	78.35	78.35	78.35	0
2020-12-23	78.35	78.35	78.35	78.35	20
2020-12-22	80.21	80.21	80.21	80.21	1,020
2020-12-21	80.45	80.45	80.45	80.45	2,008
2020-12-18	81.22	81.22	81.22	81.22	882
2020-12-17	78.60	78.60	78.60	78.60	5,657
2020-12-16	73.87	73.87	73.87	73.87	52
2020-12-15	73.46	73.46	73.46	73.46	1,500
2020-12-14	73.46	73.46	73.46	73.46	56
2020-12-11	74.08	74.08	74.08	74.08	5,038
2020-12-10	72.10	72.10	72.10	72.10	0
2020-12-09	72.04	72.04	72.04	72.04	7
2020-12-08	73.99	73.99	73.99	73.99	0
2020-12-07	73.99	73.99	73.99	73.99	2,839
2020-12-04	71.20	71.20	71.20	71.20	0
2020-12-03	71.20	71.20	71.20	71.20	0
2020-12-02	73.11	73.11	73.11	73.11	3
2020-12-01	76.31	76.31	76.31	76.31	22
2020-11-30	75.46	75.46	75.46	75.46	247
2020-11-27	76.69	76.69	76.69	76.69	99
2020-11-26	76.69	76.69	76.69	76.69	0
2020-11-25	76.69	76.69	76.69	76.69	0
2020-11-24	76.69	76.69	76.69	76.69	16
2020-11-23	76.71	76.71	76.71	76.71	53
2020-11-20	76.30	76.30	76.30	76.30	442
2020-11-19	76.30	76.30	76.30	76.30	0
2020-11-18	76.30	76.30	76.30	76.30	0
2020-11-17	75.76	75.76	75.76	75.76	0
2020-11-16	75.77	75.77	75.77	75.77	0
2020-11-13	75.77	75.77	75.77	75.77	0
2020-11-12	75.77	75.77	75.77	75.77	0
2020-11-11	75.77	75.77	75.77	75.77	51
2020-11-10	79.65	79.65	79.65	79.65	65
2020-11-09	79.65	79.65	79.65	79.65	0
2020-11-06	79.65	79.65	79.65	79.65	0
2020-11-05	79.65	79.65	79.65	79.65	80
2020-11-04	72.97	72.97	72.97	72.97	0
2020-11-03	72.97	72.97	72.97	72.97	25
2020-11-02	70.33	70.33	70.33	70.33	0
2020-10-30	70.33	70.33	70.33	70.33	569
2020-10-29	72.95	72.95	72.95	72.95	0
2020-10-28	72.95	72.95	72.95	72.95	153
2020-10-27	73.12	73.12	73.12	73.12	339
2020-10-26	76.12	76.12	76.12	76.12	294
2020-10-23	76.65	76.65	76.65	76.65	40
2020-10-22	79.12	79.12	79.12	79.12	80
2020-10-21	82.12	82.12	82.12	82.12	100
2020-10-20	84.05	84.05	84.05	84.05	0
2020-10-16	84.05	84.05	84.05	84.05	0
2020-10-15	84.05	84.05	84.05	84.05	0
2020-10-14	84.05	84.05	84.05	84.05	309
2020-10-13	84.05	84.05	84.05	84.05	161
2020-10-12	83.99	83.99	83.99	83.99	32
2020-10-09	84.63	84.63	84.63	84.63	300
2020-10-08	83.39	83.39	83.39	83.39	538
2020-10-07	82.03	82.03	82.03	82.03	157
2020-10-06	82.99	82.99	82.99	82.99	172
2020-10-05	81.61	81.61	81.61	81.61	315
2020-10-02	81.72	81.72	81.72	81.72	444
2020-10-01	81.92	81.92	81.92	81.92	2,022
2020-09-30	81.36	81.36	81.36	81.36	30
2020-09-29	79.30	79.30	79.30	79.30	0
2020-09-28	79.30	79.30	79.30	79.30	0
2020-09-25	79.30	79.30	79.30	79.30	0
2020-09-24	79.30	79.30	79.30	79.30	0
2020-09-23	79.30	79.30	79.30	79.30	0
2020-09-22	75.38	75.38	75.38	75.38	0
2020-09-21	75.38	75.38	75.38	75.38	450
2020-09-18	79.29	79.29	79.29	79.29	23
2020-09-17	77.94	77.94	77.94	77.94	2,400
2020-09-16	75.41	75.41	75.41	75.41	56
2020-09-15	76.68	76.68	76.68	76.68	801
2020-09-14	76.94	76.94	76.94	76.94	0
2020-09-11	76.94	76.94	76.94	76.94	1,045
2020-04-03	34.87	34.87	34.87	34.87	0
2020-04-02	34.87	34.87	34.87	34.87	1,000
2020-04-01	39.59	39.59	39.59	39.59	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