Lincoln Nationa Share History

Lincoln Nationa Share Price history. The following table shows end-of-day data 0JV3 historical share prices for Lincoln Nationa, 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.

0JV3.L
Share Price 0JV3.L
Charts 0JV3.L
Trades 0JV3.L
History Compare
0JV3.L 0JV3.L
Share News 0JV3.L
RNS 0JV3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	27.92	27.92	27.92	27.92	21
2024-05-02	28.06	28.06	28.06	28.06	2,206
2024-05-01	28.06	28.06	28.06	28.06	533
2024-04-30	28.06	28.06	28.06	28.06	103
2024-04-29	28.16	28.16	28.16	28.16	196
2024-04-26	27.68	27.68	27.68	27.68	441
2024-04-25	27.55	27.55	27.55	27.55	576
2024-04-24	28.48	28.48	28.48	28.48	95
2024-04-23	28.55	28.55	28.55	28.55	193
2024-04-22	27.90	27.90	27.90	27.90	97
2024-04-19	27.42	27.42	27.42	27.42	835
2024-04-18	27.32	27.32	27.32	27.32	69
2024-04-17	27.07	27.07	27.07	27.07	636
2024-04-16	27.01	27.01	27.01	27.01	2,298
2024-04-15	28.65	28.65	28.65	28.65	2,002
2024-04-12	28.65	28.65	28.65	28.65	44
2024-04-11	28.47	28.47	28.47	28.47	1,997
2024-04-10	29.83	29.83	29.83	29.83	311
2024-04-09	31.04	31.04	31.04	31.04	803
2024-04-08	31.04	31.04	31.04	31.04	20,329
2024-04-05	30.53	30.53	30.53	30.53	3,691
2024-04-04	31.71	31.71	31.71	31.71	226
2024-04-03	31.32	31.32	31.32	31.32	319
2024-04-02	32.18	32.18	32.18	32.18	267
2024-04-01	32.18	32.18	32.18	32.18	0
2024-03-29	32.18	32.18	32.18	32.18	0
2024-03-28	32.18	32.18	32.18	32.18	337
2024-03-27	31.36	31.36	31.36	31.36	1,617
2024-03-26	29.86	29.86	29.86	29.86	958
2024-03-25	29.86	29.86	29.86	29.86	321
2024-03-22	29.49	29.49	29.49	29.49	282
2024-03-21	27.37	27.37	27.37	27.37	1,382
2024-03-20	27.37	27.37	27.37	27.37	104
2024-03-19	27.37	27.37	27.37	27.37	499
2024-03-18	27.37	27.37	27.37	27.37	200
2024-03-15	27.03	27.03	27.03	27.03	634
2024-03-14	26.77	26.77	26.77	26.77	57
2024-03-13	26.77	26.77	26.77	26.77	238
2024-03-12	26.77	26.77	26.77	26.77	46
2024-03-11	26.77	26.77	26.77	26.77	64
2024-03-08	26.77	26.77	26.77	26.77	10
2024-03-07	26.77	26.77	26.77	26.77	268
2024-03-06	27.54	27.54	27.54	27.54	13
2024-03-05	27.54	27.54	27.54	27.54	174
2024-03-04	27.54	27.54	27.54	27.54	399
2024-03-01	27.54	27.54	27.54	27.54	421
2024-02-29	27.54	27.54	27.54	27.54	1,519
2024-02-28	27.87	27.87	27.87	27.87	304
2024-02-27	27.18	27.18	27.18	27.18	422
2024-02-26	28.17	28.17	28.17	28.17	481
2024-02-23	28.17	28.17	28.17	28.17	100
2024-02-22	28.17	28.17	28.17	28.17	1,317
2024-02-21	28.17	28.17	28.17	28.17	30
2024-02-20	28.17	28.17	28.17	28.17	206
2024-02-19	28.17	28.17	28.17	28.17	0
2024-02-16	28.17	28.17	28.17	28.17	161
2024-02-15	28.17	28.17	28.17	28.17	76
2024-02-14	26.79	26.79	26.79	26.79	297
2024-02-13	26.79	26.79	26.79	26.79	1,020
2024-02-12	25.54	25.54	25.54	25.54	350
2024-02-09	25.54	25.54	25.54	25.54	2,495
2024-02-08	26.32	26.32	26.32	26.32	1,529
2024-02-07	26.32	26.32	26.32	26.32	495
2024-02-06	26.32	26.32	26.32	26.32	12,509
2024-02-05	26.32	26.32	26.32	26.32	489
2024-02-02	28.50	28.50	28.50	28.50	13,234
2024-02-01	28.50	28.50	28.50	28.50	2,230
2024-01-31	28.50	28.50	28.50	28.50	564
2024-01-30	28.50	28.50	28.50	28.50	162
2024-01-29	28.10	28.10	28.10	28.10	167
2024-01-26	28.10	28.10	28.10	28.10	1,089
2024-01-25	28.10	28.10	28.10	28.10	174
2024-01-24	28.10	28.10	28.10	28.10	211
2024-01-23	27.79	27.79	27.79	27.79	669
2024-01-22	27.80	27.80	27.80	27.80	292
2024-01-19	26.91	26.91	26.91	26.91	148
2024-01-18	26.75	26.75	26.75	26.75	183
2024-01-17	26.75	26.75	26.75	26.75	1,235
2024-01-16	27.27	27.27	27.27	27.27	578
2024-01-15	27.27	27.27	27.27	27.27	0
2024-01-12	27.27	27.27	27.27	27.27	231
2024-01-11	27.37	27.37	27.37	27.37	731
2024-01-10	28.27	28.27	28.27	28.27	1,063
2024-01-09	28.27	28.27	28.27	28.27	1,844
2024-01-08	28.27	28.27	28.27	28.27	373
2024-01-05	26.72	26.72	26.72	26.72	620
2024-01-04	26.72	26.72	26.72	26.72	12,385
2024-01-03	25.96	25.96	25.96	25.96	1,141
2024-01-02	27.54	27.54	27.54	27.54	1,046
2024-01-01	27.01	27.01	27.01	27.01	0
2023-12-29	27.01	27.01	27.01	27.01	152
2023-12-28	27.01	27.01	27.01	27.01	411
2023-12-27	27.01	27.01	27.01	27.01	238
2023-12-26	28.10	28.10	28.10	28.10	0
2023-12-25	28.10	28.10	28.10	28.10	0
2023-12-22	28.10	28.10	28.10	28.10	245
2023-12-21	28.10	28.10	28.10	28.10	2,176
2023-12-20	28.10	28.10	28.10	28.10	1,317
2023-12-19	27.33	27.33	27.33	27.33	241
2023-12-18	24.46	24.46	24.46	24.46	472
2023-12-15	24.46	24.46	24.46	24.46	658
2023-12-14	24.46	24.46	24.46	24.46	1,448
2023-12-13	24.46	24.46	24.46	24.46	429
2023-12-12	24.46	24.46	24.46	24.46	380
2023-12-11	24.03	24.03	24.03	24.03	2,120
2023-12-08	24.03	24.03	24.03	24.03	223
2023-12-07	24.03	24.03	24.03	24.03	3
2023-12-06	24.03	24.03	24.03	24.03	202
2023-12-05	24.03	24.03	24.03	24.03	2,963
2023-12-04	24.03	24.03	24.03	24.03	413
2023-12-01	24.03	24.03	24.03	24.03	905
2023-11-30	24.03	24.03	24.03	24.03	765
2023-11-29	23.72	23.72	23.72	23.72	98
2023-11-28	23.72	23.72	23.72	23.72	52
2023-11-27	23.62	23.62	23.62	23.62	500
2023-11-24	23.62	23.62	23.62	23.62	97
2023-11-23	23.62	23.62	23.62	23.62	0
2023-11-22	23.62	23.62	23.62	23.62	800
2023-11-21	23.62	23.62	23.62	23.62	966
2023-11-20	23.62	23.62	23.62	23.62	1,612
2023-11-17	23.62	23.62	23.62	23.62	3,078
2023-11-16	23.62	23.62	23.62	23.62	277
2023-11-15	23.62	23.62	23.62	23.62	2,025
2023-11-14	21.49	21.49	21.49	21.49	27,449
2023-11-13	21.49	21.49	21.49	21.49	1,567
2023-11-10	21.49	21.49	21.49	21.49	4,364
2023-11-09	21.49	21.49	21.49	21.49	529
2023-11-08	21.49	21.49	21.49	21.49	42
2023-11-07	21.49	21.49	21.49	21.49	1,024
2023-11-06	21.49	21.49	21.49	21.49	18,182
2023-11-03	21.49	21.49	21.49	21.49	3,181
2023-11-02	21.49	21.49	21.49	21.49	3,440
2023-11-01	21.49	21.49	21.49	21.49	689
2023-10-31	21.49	21.49	21.49	21.49	644
2023-10-30	23.67	23.67	23.67	23.67	500
2023-10-27	23.67	23.67	23.67	23.67	6,707
2023-10-26	23.67	23.67	23.67	23.67	8,559
2023-10-25	23.67	23.67	23.67	23.67	7,001
2023-10-24	23.67	23.67	23.67	23.67	9,261
2023-10-23	23.67	23.67	23.67	23.67	11,454
2023-10-20	23.67	23.67	23.67	23.67	2,819
2023-10-19	23.67	23.67	23.67	23.67	284
2023-10-18	23.67	23.67	23.67	23.67	190
2023-10-17	23.67	23.67	23.67	23.67	20
2023-10-16	23.67	23.67	23.67	23.67	527
2023-10-13	23.67	23.67	23.67	23.67	297
2023-10-12	25.09	25.09	25.09	25.09	727
2023-10-11	25.09	25.09	25.09	25.09	656
2023-10-10	25.09	25.09	25.09	25.09	201
2023-10-09	25.09	25.09	25.09	25.09	331
2023-10-06	25.09	25.09	25.09	25.09	199
2023-10-05	25.09	25.09	25.09	25.09	610
2023-10-04	25.09	25.09	25.09	25.09	661
2023-10-03	25.09	25.09	25.09	25.09	619
2023-10-02	25.09	25.09	25.09	25.09	656
2023-09-29	25.09	25.09	25.09	25.09	272
2023-09-28	24.55	24.55	24.55	24.55	536
2023-09-27	24.55	24.55	24.55	24.55	975
2023-09-26	24.55	24.55	24.55	24.55	1,321
2023-09-25	24.55	24.55	24.55	24.55	2,267
2023-09-22	24.55	24.55	24.55	24.55	113
2023-09-21	24.55	24.55	24.55	24.55	1,598
2023-09-20	24.55	24.55	24.55	24.55	734
2023-09-19	24.55	24.55	24.55	24.55	574
2023-09-18	24.55	24.55	24.55	24.55	3,361
2023-09-15	24.55	24.55	24.55	24.55	653
2023-09-14	24.55	24.55	24.55	24.55	441
2023-09-13	24.55	24.55	24.55	24.55	1,774
2023-09-12	24.55	24.55	24.55	24.55	11,724
2023-09-11	24.89	24.89	24.89	24.89	561
2023-09-08	24.89	24.89	24.89	24.89	241
2023-09-07	24.89	24.89	24.89	24.89	535
2023-09-06	25.39	25.39	25.39	25.39	327
2023-09-05	26.13	26.13	26.13	26.13	1,055
2023-09-04	25.67	25.67	25.67	25.67	0
2023-09-01	25.67	25.67	25.67	25.67	1
2023-08-31	25.67	25.67	25.67	25.67	241
2023-08-30	25.67	25.67	25.67	25.67	726
2023-08-29	25.67	25.67	25.67	25.67	293
2023-08-28	25.47	25.47	25.47	25.47	0
2023-08-25	25.47	25.47	25.47	25.47	682
2023-08-24	26.05	26.05	26.05	26.05	3,115
2023-08-23	25.69	25.69	25.69	25.69	59
2023-08-22	25.69	25.69	25.69	25.69	1,033
2023-08-21	25.64	25.64	25.64	25.64	51
2023-08-18	26.30	26.30	26.30	26.30	1,133
2023-08-17	26.30	26.30	26.30	26.30	2,031
2023-08-16	26.30	26.30	26.30	26.30	10
2023-08-15	26.30	26.30	26.30	26.30	1,193
2023-08-14	26.30	26.30	26.30	26.30	46
2023-08-11	26.30	26.30	26.30	26.30	566
2023-08-10	28.12	28.12	28.12	28.12	121
2023-08-09	28.12	28.12	28.12	28.12	3,676
2023-08-08	28.12	28.12	28.12	28.12	108,191
2023-08-07	28.12	28.12	28.12	28.12	59,977
2023-08-04	28.12	28.12	28.12	28.12	627
2023-08-03	28.12	28.12	28.12	28.12	8,043
2023-08-02	28.12	28.12	28.12	28.12	26,586
2023-08-01	28.12	28.12	28.12	28.12	35,096
2023-07-31	28.12	28.12	28.12	28.12	827
2023-07-28	27.16	27.16	27.16	27.16	482
2023-07-27	27.16	27.16	27.16	27.16	101
2023-07-26	27.16	27.16	27.16	27.16	462
2023-07-25	27.16	27.16	27.16	27.16	30
2023-07-24	27.16	27.16	27.16	27.16	2,583
2023-07-21	27.16	27.16	27.16	27.16	34,203
2023-07-20	27.34	27.34	27.34	27.34	5,605
2023-07-19	25.41	25.41	25.41	25.41	1,292
2023-07-18	25.41	25.41	25.41	25.41	8,907
2023-07-17	25.41	25.41	25.41	25.41	6,527
2023-07-14	25.41	25.41	25.41	25.41	1,462
2023-07-13	25.41	25.41	25.41	25.41	1,555
2023-07-12	25.41	25.41	25.41	25.41	2,871
2023-07-11	25.41	25.41	25.41	25.41	2,472
2023-07-10	25.41	25.41	25.41	25.41	185
2023-07-07	25.41	25.41	25.41	25.41	10,709
2023-07-06	25.41	25.41	25.41	25.41	3,129
2023-07-05	25.41	25.41	25.41	25.41	3,256
2023-07-04	25.41	25.41	25.41	25.41	0
2023-07-03	25.41	25.41	25.41	25.41	8,069
2023-06-30	25.41	25.41	25.41	25.41	873
2023-06-29	24.95	24.95	24.95	24.95	10,296
2023-06-28	24.95	24.95	24.95	24.95	626
2023-06-27	24.34	24.34	24.34	24.34	3,450
2023-06-26	24.34	24.34	24.34	24.34	592
2023-06-23	23.83	23.83	23.83	23.83	157
2023-06-22	23.83	23.83	23.83	23.83	50
2023-06-21	23.83	23.83	23.83	23.83	50
2023-06-20	23.83	23.83	23.83	23.83	1,123
2023-06-19	24.57	24.57	24.57	24.57	19
2023-06-16	23.18	23.18	23.18	23.18	919
2023-06-15	23.18	23.18	23.18	23.18	118
2023-06-14	23.18	23.18	23.18	23.18	674
2023-06-13	23.18	23.18	23.18	23.18	1,101
2023-06-12	23.18	23.18	23.18	23.18	339
2023-06-09	23.18	23.18	23.18	23.18	243
2023-06-08	23.18	23.18	23.18	23.18	3,331
2023-06-07	22.69	22.69	22.69	22.69	1,913
2023-06-06	22.69	22.69	22.69	22.69	305
2023-06-05	22.39	22.39	22.39	22.39	2,107
2023-06-02	22.14	22.14	22.14	22.14	1,761
2023-06-01	21.02	21.02	21.02	21.02	862
2023-05-31	21.02	21.02	21.02	21.02	1,524
2023-05-30	21.02	21.02	21.02	21.02	1,540
2023-05-29	21.02	21.02	21.02	21.02	0
2023-05-26	21.02	21.02	21.02	21.02	270
2023-05-25	21.02	21.02	21.02	21.02	898
2023-05-24	21.02	21.02	21.02	21.02	1,756
2023-05-23	21.24	21.24	21.24	21.24	11,810
2023-05-22	21.24	21.24	21.24	21.24	892
2023-05-19	21.24	21.24	21.24	21.24	740
2023-05-18	20.99	20.99	20.99	20.99	1,440
2023-05-17	19.04	19.04	19.04	19.04	4,091
2023-05-16	19.04	19.04	19.04	19.04	762
2023-05-15	19.04	19.04	19.04	19.04	326
2023-05-12	19.36	19.36	19.36	19.36	3,704
2023-05-11	19.34	19.34	19.34	19.34	65
2023-05-10	19.34	19.34	19.34	19.34	5,601
2023-05-09	19.34	19.34	19.34	19.34	1,374
2023-05-08	19.34	19.34	19.34	19.34	0
2023-05-05	19.34	19.34	19.34	19.34	803
2023-05-04	19.34	19.34	19.34	19.34	1,813
2023-05-03	20.64	20.64	20.64	20.64	2,600
2023-05-02	20.64	20.64	20.64	20.64	5,858
2023-05-01	20.37	20.37	20.37	20.37	0
2023-04-28	20.37	20.37	20.37	20.37	358
2023-04-27	20.37	20.37	20.37	20.37	179
2023-04-26	20.51	20.51	20.51	20.51	99
2023-04-25	21.13	21.13	21.13	21.13	1,516
2023-04-24	21.13	21.13	21.13	21.13	1,179
2023-04-21	21.13	21.13	21.13	21.13	2,294
2023-04-20	21.31	21.31	21.31	21.31	1,413
2023-04-19	21.31	21.31	21.31	21.31	5,178
2023-04-18	21.31	21.31	21.31	21.31	4,423
2023-04-17	21.31	21.31	21.31	21.31	3,117
2023-04-14	20.63	20.63	20.63	20.63	808
2023-04-13	20.63	20.63	20.63	20.63	285
2023-04-12	21.40	21.40	21.40	21.40	3,199
2023-04-11	21.40	21.40	21.40	21.40	8,051
2023-04-10	20.61	20.61	20.61	20.61	0
2023-04-07	20.61	20.61	20.61	20.61	0
2023-04-06	20.61	20.61	20.61	20.61	15,047
2023-04-05	20.78	20.78	20.78	20.78	5,853
2023-04-04	21.83	21.83	21.83	21.83	2,376
2023-04-03	21.83	21.83	21.83	21.83	5,561
2023-03-31	21.83	21.83	21.83	21.83	720
2023-03-30	20.13	20.13	20.13	20.13	775
2023-03-29	20.13	20.13	20.13	20.13	1,284
2023-03-28	20.13	20.13	20.13	20.13	63
2023-03-27	20.13	20.13	20.13	20.13	1,030
2023-03-24	20.13	20.13	20.13	20.13	1,907
2023-03-23	20.54	20.54	20.54	20.54	3,505
2023-03-22	21.40	21.40	21.40	21.40	4,990
2023-03-21	21.40	21.40	21.40	21.40	805
2023-03-20	21.40	21.40	21.40	21.40	2,932
2023-03-17	21.40	21.40	21.40	21.40	7,324
2023-03-16	21.40	21.40	21.40	21.40	2,730
2023-03-15	22.14	22.14	22.14	22.14	8,537
2023-03-14	24.14	24.14	24.14	24.14	492
2023-03-13	25.92	25.92	25.92	25.92	2,911
2023-03-10	25.92	25.92	25.92	25.92	1,947
2023-03-09	28.82	28.82	28.82	28.82	623
2023-03-08	30.71	30.71	30.71	30.71	1,118
2023-03-07	30.71	30.71	30.71	30.71	63
2023-03-06	30.68	30.68	30.68	30.68	214
2023-03-03	30.68	30.68	30.68	30.68	125
2023-03-02	32.08	32.08	32.08	32.08	696
2023-03-01	32.08	32.08	32.08	32.08	2,426
2023-02-28	32.08	32.08	32.08	32.08	71
2023-02-27	32.08	32.08	32.08	32.08	360
2023-02-24	32.08	32.08	32.08	32.08	656
2023-02-23	32.08	32.08	32.08	32.08	53
2023-02-22	31.72	31.72	31.72	31.72	899
2023-02-21	34.47	34.47	34.47	34.47	483
2023-02-20	34.47	34.47	34.47	34.47	0
2023-02-17	34.47	34.47	34.47	34.47	1,358
2023-02-16	33.66	33.66	33.66	33.66	65
2023-02-15	33.66	33.66	33.66	33.66	18
2023-02-14	33.66	33.66	33.66	33.66	1,122
2023-02-13	33.66	33.66	33.66	33.66	5
2023-02-10	34.30	34.30	34.30	34.30	147
2023-02-09	35.27	35.27	35.27	35.27	556
2023-02-08	35.27	35.27	35.27	35.27	1,464
2023-02-07	35.27	35.27	35.27	35.27	670
2023-02-06	35.27	35.27	35.27	35.27	110
2023-02-03	36.10	36.10	36.10	36.10	100
2023-02-02	34.47	34.47	34.47	34.47	116
2023-02-01	34.23	34.23	34.23	34.23	2,530
2023-01-31	34.23	34.23	34.23	34.23	116
2023-01-30	33.70	33.70	33.70	33.70	1,457
2023-01-27	31.89	31.89	31.89	31.89	37
2023-01-26	31.89	31.89	31.89	31.89	469
2023-01-25	31.89	31.89	31.89	31.89	478
2023-01-24	31.89	31.89	31.89	31.89	43
2023-01-23	31.75	31.75	31.75	31.75	78
2023-01-20	29.93	29.93	29.93	29.93	264
2023-01-19	30.30	30.30	30.30	30.30	155
2023-01-18	30.09	30.09	30.09	30.09	1,225
2023-01-17	31.15	31.15	31.15	31.15	2,113
2023-01-16	31.53	31.53	31.53	31.53	0
2023-01-13	31.53	31.53	31.53	31.53	406
2023-01-12	31.92	31.92	31.92	31.92	318
2023-01-11	32.12	32.12	32.12	32.12	283
2023-01-10	30.65	30.65	30.65	30.65	491
2023-01-09	29.68	29.68	29.68	29.68	150
2023-01-06	29.68	29.68	29.68	29.68	162
2023-01-05	29.68	29.68	29.68	29.68	120
2023-01-04	29.68	29.68	29.68	29.68	214
2023-01-03	29.68	29.68	29.68	29.68	4,185
2023-01-02	29.68	29.68	29.68	29.68	0
2022-12-30	29.68	29.68	29.68	29.68	201
2022-12-29	29.68	29.68	29.68	29.68	3,733
2022-12-28	29.68	29.68	29.68	29.68	2,618
2022-12-27	28.95	28.95	28.95	28.95	0
2022-12-26	28.95	28.95	28.95	28.95	0
2022-12-23	28.95	28.95	28.95	28.95	3
2022-12-22	30.29	30.29	30.29	30.29	339
2022-12-21	29.17	29.17	29.17	29.17	204
2022-12-20	29.17	29.17	29.17	29.17	200
2022-12-19	29.17	29.17	29.17	29.17	805
2022-12-16	32.38	32.38	32.38	32.38	1,110
2022-12-15	32.38	32.38	32.38	32.38	102
2022-12-14	32.48	32.48	32.48	32.48	59
2022-12-13	32.28	32.28	32.28	32.28	183
2022-12-12	30.92	30.92	30.92	30.92	42
2022-12-09	31.11	31.11	31.11	31.11	230
2022-12-08	36.78	36.78	36.78	36.78	2,834
2022-12-07	36.78	36.78	36.78	36.78	35
2022-12-06	38.73	38.73	38.73	38.73	692
2022-12-05	38.73	38.73	38.73	38.73	25
2022-12-02	38.73	38.73	38.73	38.73	31
2022-12-01	38.16	38.16	38.16	38.16	14
2022-11-30	38.16	38.16	38.16	38.16	155
2022-11-29	38.16	38.16	38.16	38.16	101
2022-11-28	38.16	38.16	38.16	38.16	142
2022-11-25	38.16	38.16	38.16	38.16	131
2022-11-24	38.16	38.16	38.16	38.16	0
2022-11-23	38.16	38.16	38.16	38.16	154
2022-11-22	38.94	38.94	38.94	38.94	3,580
2022-11-21	35.23	35.23	35.23	35.23	1,715
2022-11-18	35.23	35.23	35.23	35.23	588
2022-11-17	35.23	35.23	35.23	35.23	800
2022-11-16	35.23	35.23	35.23	35.23	1,015
2022-11-15	35.23	35.23	35.23	35.23	1,339
2022-11-14	35.23	35.23	35.23	35.23	575
2022-11-11	35.01	35.01	35.01	35.01	755
2022-11-10	33.35	33.35	33.35	33.35	639
2022-11-09	33.34	33.34	33.34	33.34	37
2022-11-08	33.34	33.34	33.34	33.34	705
2022-11-07	32.83	32.83	32.83	32.83	491
2022-11-04	53.87	53.87	53.87	53.87	41
2022-11-03	53.87	53.87	53.87	53.87	3,835
2022-11-02	53.87	53.87	53.87	53.87	0
2022-11-01	53.87	53.87	53.87	53.87	58
2022-10-31	54.34	54.34	54.34	54.34	4
2022-10-28	52.46	52.46	52.46	52.46	136
2022-10-27	51.86	51.86	51.86	51.86	56
2022-10-26	52.26	52.26	52.26	52.26	10
2022-10-25	51.46	51.46	51.46	51.46	110
2022-10-24	48.18	48.18	48.18	48.18	0
2022-10-21	48.18	48.18	48.18	48.18	163
2022-10-20	48.18	48.18	48.18	48.18	2
2022-10-19	48.22	48.22	48.22	48.22	0
2022-10-18	48.22	48.22	48.22	48.22	87
2022-10-17	48.22	48.22	48.22	48.22	0
2022-10-14	48.22	48.22	48.22	48.22	0
2022-10-13	45.49	45.49	45.49	45.49	118
2022-10-12	45.49	45.49	45.49	45.49	4,002
2022-10-11	47.88	47.88	47.88	47.88	65
2022-10-10	47.88	47.88	47.88	47.88	11
2022-10-07	47.88	47.88	47.88	47.88	4,326
2022-10-06	44.33	44.33	44.33	44.33	300
2022-10-05	44.33	44.33	44.33	44.33	134
2022-10-04	44.33	44.33	44.33	44.33	50
2022-10-03	44.33	44.33	44.33	44.33	6,713
2022-09-30	43.27	43.27	43.27	43.27	0
2022-09-29	43.27	43.27	43.27	43.27	40
2022-09-28	43.59	43.59	43.59	43.59	0
2022-09-27	44.01	44.01	44.01	44.01	5,569
2022-09-26	42.89	42.89	42.89	42.89	100
2022-09-23	47.99	47.99	47.99	47.99	0
2022-09-22	47.99	47.99	47.99	47.99	5,585
2022-09-21	48.50	48.50	48.50	48.50	3,290
2022-09-20	48.63	48.63	48.63	48.63	0
2022-09-19	48.78	48.78	48.78	48.78	0
2022-09-16	48.78	48.78	48.78	48.78	0
2022-09-15	48.78	48.78	48.78	48.78	0
2022-09-14	48.78	48.78	48.78	48.78	9
2022-09-13	51.43	51.43	51.43	51.43	100
2022-09-12	51.43	51.43	51.43	51.43	44,298
2022-09-09	48.28	48.28	48.28	48.28	498
2022-09-08	46.04	46.04	46.04	46.04	0
2022-09-07	46.04	46.04	46.04	46.04	0
2022-09-06	45.39	45.39	45.39	45.39	0
2022-09-05	45.39	45.39	45.39	45.39	0
2022-09-02	45.39	45.39	45.39	45.39	27
2022-09-01	45.39	45.39	45.39	45.39	35
2022-08-31	47.59	47.59	47.59	47.59	0
2022-08-30	47.59	47.59	47.59	47.59	0
2022-08-29	48.72	48.72	48.72	48.72	0
2022-08-26	48.72	48.72	48.72	48.72	11
2022-08-25	48.23	48.23	48.23	48.23	150
2022-08-24	48.23	48.23	48.23	48.23	72
2022-08-23	48.19	48.19	48.19	48.19	0
2022-08-22	48.19	48.19	48.19	48.19	25
2022-08-19	49.60	49.60	49.60	49.60	130
2022-08-18	49.60	49.60	49.60	49.60	26
2022-08-17	49.60	49.60	49.60	49.60	65
2022-08-16	50.71	50.71	50.71	50.71	0
2022-08-15	50.71	50.71	50.71	50.71	35
2022-08-12	49.40	49.40	49.40	49.40	3
2022-08-11	49.40	49.40	49.40	49.40	49
2022-08-10	50.23	50.23	50.23	50.23	0
2022-08-09	50.23	50.23	50.23	50.23	5
2022-08-08	50.23	50.23	50.23	50.23	30
2022-08-05	50.23	50.23	50.23	50.23	0
2022-08-04	50.23	50.23	50.23	50.23	240
2022-08-03	50.23	50.23	50.23	50.23	0
2022-08-02	50.23	50.23	50.23	50.23	0
2022-08-01	50.23	50.23	50.23	50.23	0
2022-07-29	50.23	50.23	50.23	50.23	59
2022-07-28	50.14	50.14	50.14	50.14	0
2022-07-27	50.14	50.14	50.14	50.14	0
2022-07-26	50.14	50.14	50.14	50.14	0
2022-07-25	50.13	50.13	50.13	50.13	100
2022-07-22	50.13	50.13	50.13	50.13	0
2022-07-21	48.92	48.92	48.92	48.92	0
2022-07-20	47.58	47.58	47.58	47.58	0
2022-07-19	47.58	47.58	47.58	47.58	0
2022-07-18	47.58	47.58	47.58	47.58	0
2022-07-15	47.58	47.58	47.58	47.58	0
2022-07-14	47.58	47.58	47.58	47.58	11
2022-07-13	47.58	47.58	47.58	47.58	0
2022-07-12	47.58	47.58	47.58	47.58	21
2022-07-11	47.58	47.58	47.58	47.58	0
2022-07-08	47.58	47.58	47.58	47.58	1
2022-07-07	47.58	47.58	47.58	47.58	0
2022-07-06	47.58	47.58	47.58	47.58	0
2022-07-05	47.58	47.58	47.58	47.58	0
2022-07-04	47.58	47.58	47.58	47.58	0
2022-07-01	46.77	46.77	46.77	46.77	22
2022-06-30	47.91	47.91	47.91	47.91	0
2022-06-29	47.91	47.91	47.91	47.91	10
2022-06-28	47.91	47.91	47.91	47.91	0
2022-06-27	47.91	47.91	47.91	47.91	1
2022-06-24	47.91	47.91	47.91	47.91	100
2022-06-23	47.91	47.91	47.91	47.91	5
2022-06-22	49.69	49.69	49.69	49.69	75
2022-06-21	49.69	49.69	49.69	49.69	1
2022-06-20	49.69	49.69	49.69	49.69	0
2022-06-17	49.69	49.69	49.69	49.69	0
2022-06-16	49.69	49.69	49.69	49.69	0
2022-06-15	47.61	47.61	47.61	47.61	122
2022-06-14	47.61	47.61	47.61	47.61	0
2022-06-13	52.81	52.81	52.81	52.81	0
2022-06-10	52.81	52.81	52.81	52.81	427
2022-06-09	56.80	56.80	56.80	56.80	0
2022-06-08	56.80	56.80	56.80	56.80	0
2022-06-07	56.28	56.28	56.28	56.28	363
2022-06-06	56.35	56.35	56.35	56.35	0
2022-06-03	57.93	57.93	57.93	57.93	0
2022-06-02	57.93	57.93	57.93	57.93	0
2022-06-01	57.93	57.93	57.93	57.93	53
2022-05-31	56.00	56.00	56.00	56.00	0
2022-05-30	56.00	56.00	56.00	56.00	0
2022-05-27	56.00	56.00	56.00	56.00	29
2022-05-26	56.00	56.00	56.00	56.00	0
2022-05-25	56.00	56.00	56.00	56.00	0
2022-05-24	56.00	56.00	56.00	56.00	20
2022-05-23	56.00	56.00	56.00	56.00	0
2022-05-20	56.00	56.00	56.00	56.00	0
2022-05-19	56.00	56.00	56.00	56.00	0
2022-05-18	56.00	56.00	56.00	56.00	0
2022-05-17	51.88	51.88	51.88	51.88	0
2022-05-16	51.88	51.88	51.88	51.88	0
2022-05-13	51.88	51.88	51.88	51.88	0
2022-05-12	52.19	52.19	52.19	52.19	3
2022-05-11	58.90	58.90	58.90	58.90	0
2022-05-10	58.90	58.90	58.90	58.90	0
2022-05-09	58.90	58.90	58.90	58.90	0
2022-05-06	58.90	58.90	58.90	58.90	0
2022-05-05	60.66	60.66	60.66	60.66	0
2022-05-04	60.66	60.66	60.66	60.66	0
2022-05-03	60.15	60.15	60.15	60.15	0
2022-05-02	61.65	61.65	61.65	61.65	0
2022-04-29	61.65	61.65	61.65	61.65	0
2022-04-28	61.65	61.65	61.65	61.65	0
2022-04-27	63.29	63.29	63.29	63.29	0
2022-04-26	63.29	63.29	63.29	63.29	100
2022-04-25	63.29	63.29	63.29	63.29	0
2022-04-22	63.29	63.29	63.29	63.29	0
2022-04-21	63.29	63.29	63.29	63.29	0
2022-04-20	63.29	63.29	63.29	63.29	31
2022-04-19	63.29	63.29	63.29	63.29	64
2022-04-18	63.29	63.29	63.29	63.29	0
2022-04-15	63.29	63.29	63.29	63.29	0
2022-04-14	63.29	63.29	63.29	63.29	0
2022-04-13	63.29	63.29	63.29	63.29	0
2022-04-12	63.81	63.81	63.81	63.81	0
2022-04-11	64.21	64.21	64.21	64.21	0
2022-04-08	66.64	66.64	66.64	66.64	4
2022-04-07	66.64	66.64	66.64	66.64	68
2022-04-06	66.64	66.64	66.64	66.64	0
2022-04-05	66.64	66.64	66.64	66.64	152
2022-04-04	66.64	66.64	66.64	66.64	0
2022-04-01	66.64	66.64	66.64	66.64	0
2022-03-31	66.64	66.64	66.64	66.64	45
2022-03-30	67.90	67.90	67.90	67.90	3
2022-03-29	67.26	67.26	67.26	67.26	0
2022-03-28	67.26	67.26	67.26	67.26	0
2022-03-25	67.26	67.26	67.26	67.26	900
2022-03-24	66.05	66.05	66.05	66.05	0
2022-03-23	66.05	66.05	66.05	66.05	0
2022-03-22	66.05	66.05	66.05	66.05	0
2022-03-21	66.05	66.05	66.05	66.05	170
2022-03-18	65.80	65.80	65.80	65.80	0
2022-03-17	59.42	59.42	59.42	59.42	0
2022-03-16	59.42	59.42	59.42	59.42	181
2022-03-15	59.42	59.42	59.42	59.42	0
2022-03-14	59.42	59.42	59.42	59.42	0
2022-03-11	59.42	59.42	59.42	59.42	0
2022-03-10	59.42	59.42	59.42	59.42	28
2022-03-09	59.42	59.42	59.42	59.42	75
2022-03-08	64.78	64.78	64.78	64.78	0
2022-03-07	64.78	64.78	64.78	64.78	56
2022-03-04	64.78	64.78	64.78	64.78	0
2022-03-03	62.28	62.28	62.28	62.28	0
2022-03-02	62.28	62.28	62.28	62.28	125
2022-03-01	65.03	65.03	65.03	65.03	0
2022-02-28	65.03	65.03	65.03	65.03	0
2022-02-25	65.03	65.03	65.03	65.03	0
2022-02-24	69.11	69.11	69.11	69.11	2,839
2022-02-23	69.28	69.28	69.28	69.28	1,617
2022-02-22	69.28	69.28	69.28	69.28	14
2022-02-21	70.74	70.74	70.74	70.74	0
2022-02-18	70.74	70.74	70.74	70.74	0
2022-02-17	74.82	74.82	74.82	74.82	0
2022-02-16	74.82	74.82	74.82	74.82	0
2022-02-15	74.82	74.82	74.82	74.82	0
2022-02-14	74.82	74.82	74.82	74.82	0
2022-02-11	74.82	74.82	74.82	74.82	17
2022-02-10	72.90	72.90	72.90	72.90	0
2022-02-09	72.90	72.90	72.90	72.90	25
2022-02-08	71.55	71.55	71.55	71.55	0
2022-02-07	71.55	71.55	71.55	71.55	0
2022-02-04	67.26	67.26	67.26	67.26	40
2022-02-03	69.98	69.98	69.98	69.98	52
2022-02-02	69.98	69.98	69.98	69.98	0
2022-02-01	69.98	69.98	69.98	69.98	2,156
2022-01-31	68.00	68.00	68.00	68.00	0
2022-01-28	68.00	68.00	68.00	68.00	0
2022-01-27	68.00	68.00	68.00	68.00	0
2022-01-26	68.00	68.00	68.00	68.00	7
2022-01-25	74.32	74.32	74.32	74.32	0
2022-01-24	74.32	74.32	74.32	74.32	17
2022-01-21	74.32	74.32	74.32	74.32	0
2022-01-20	74.32	74.32	74.32	74.32	0
2022-01-19	74.32	74.32	74.32	74.32	0
2022-01-18	74.32	74.32	74.32	74.32	0
2022-01-17	74.32	74.32	74.32	74.32	0
2022-01-14	72.66	72.66	72.66	72.66	0
2022-01-13	72.66	72.66	72.66	72.66	0
2022-01-12	72.66	72.66	72.66	72.66	0
2022-01-11	72.16	72.16	72.16	72.16	500
2022-01-10	72.16	72.16	72.16	72.16	0
2022-01-07	72.16	72.16	72.16	72.16	0
2022-01-06	72.16	72.16	72.16	72.16	59
2022-01-05	73.16	73.16	73.16	73.16	10
2022-01-04	65.58	65.58	65.58	65.58	0
2022-01-03	65.58	65.58	65.58	65.58	0
2021-12-31	65.58	65.58	65.58	65.58	0
2021-12-30	65.58	65.58	65.58	65.58	25
2021-12-29	65.58	65.58	65.58	65.58	0
2021-12-28	65.58	65.58	65.58	65.58	0
2021-12-27	65.58	65.58	65.58	65.58	0
2021-12-24	65.58	65.58	65.58	65.58	0
2021-12-23	65.58	65.58	65.58	65.58	25
2021-12-22	65.58	65.58	65.58	65.58	0
2021-12-21	62.28	62.28	62.28	62.28	6
2021-12-20	62.84	62.84	62.84	62.84	505
2021-12-17	67.08	67.08	67.08	67.08	25
2021-12-16	67.08	67.08	67.08	67.08	0
2021-12-15	66.41	66.41	66.41	66.41	0
2021-12-14	68.67	68.67	68.67	68.67	0
2021-12-13	68.67	68.67	68.67	68.67	87
2021-12-10	68.67	68.67	68.67	68.67	0
2021-12-09	68.67	68.67	68.67	68.67	125
2021-12-08	68.67	68.67	68.67	68.67	4
2021-12-07	68.67	68.67	68.67	68.67	9
2021-12-06	65.55	65.55	65.55	65.55	0
2021-12-03	66.33	66.33	66.33	66.33	0
2021-12-02	66.33	66.33	66.33	66.33	0
2021-12-01	66.33	66.33	66.33	66.33	9
2021-11-30	71.32	71.32	71.32	71.32	100
2021-11-29	71.32	71.32	71.32	71.32	700
2021-11-26	71.32	71.32	71.32	71.32	2
2021-11-25	71.32	71.32	71.32	71.32	0
2021-11-24	71.13	71.13	71.13	71.13	113
2021-11-23	72.26	72.26	72.26	72.26	0
2021-11-22	72.26	72.26	72.26	72.26	0
2021-11-19	72.26	72.26	72.26	72.26	0
2021-11-18	72.26	72.26	72.26	72.26	18
2021-11-17	73.12	73.12	73.12	73.12	106,764
2021-11-16	73.12	73.12	73.12	73.12	0
2021-11-15	73.12	73.12	73.12	73.12	0
2021-11-12	72.61	72.61	72.61	72.61	2,375
2021-11-11	72.61	72.61	72.61	72.61	2
2021-11-10	72.14	72.14	72.14	72.14	0
2021-11-09	77.13	77.13	77.13	77.13	0
2021-11-08	77.13	77.13	77.13	77.13	0
2021-11-05	77.13	77.13	77.13	77.13	463
2021-11-04	77.13	77.13	77.13	77.13	114
2021-11-03	77.13	77.13	77.13	77.13	6
2021-11-02	73.53	73.53	73.53	73.53	1,282
2021-11-01	73.53	73.53	73.53	73.53	706
2021-10-29	74.95	74.95	74.95	74.95	0
2021-10-28	74.95	74.95	74.95	74.95	0
2021-10-27	76.02	76.02	76.02	76.02	1,719
2021-10-26	76.02	76.02	76.02	76.02	138
2021-10-25	74.73	74.73	74.73	74.73	416
2021-10-22	74.73	74.73	74.73	74.73	0
2021-10-21	72.76	72.76	72.76	72.76	515
2021-10-20	72.76	72.76	72.76	72.76	0
2021-10-19	72.76	72.76	72.76	72.76	393
2021-10-18	72.76	72.76	72.76	72.76	410
2021-10-15	72.76	72.76	72.76	72.76	0
2021-10-14	72.44	72.44	72.44	72.44	0
2021-10-13	72.44	72.44	72.44	72.44	0
2021-10-12	72.25	72.25	72.25	72.25	0
2021-10-11	72.25	72.25	72.25	72.25	0
2021-10-08	72.25	72.25	72.25	72.25	11
2021-10-07	70.37	70.37	70.37	70.37	108
2021-10-06	70.37	70.37	70.37	70.37	0
2021-10-05	70.37	70.37	70.37	70.37	0
2021-10-04	70.37	70.37	70.37	70.37	0
2021-10-01	70.37	70.37	70.37	70.37	0
2021-09-30	70.37	70.37	70.37	70.37	16
2021-09-29	71.62	71.62	71.62	71.62	0
2021-09-28	71.89	71.89	71.89	71.89	0
2021-09-27	68.53	68.53	68.53	68.53	23
2021-09-24	67.44	67.44	67.44	67.44	0
2021-09-23	64.42	64.42	64.42	64.42	0
2021-09-22	67.54	67.54	67.54	67.54	0
2021-09-21	67.54	67.54	67.54	67.54	0
2021-09-20	67.54	67.54	67.54	67.54	48
2021-09-17	68.45	68.45	68.45	68.45	13,606
2021-09-16	66.68	66.68	66.68	66.68	163
2021-09-15	65.57	65.57	65.57	65.57	0
2021-09-14	66.04	66.04	66.04	66.04	21
2021-09-13	65.46	65.46	65.46	65.46	260
2021-09-10	67.59	67.59	67.59	67.59	294
2021-09-09	67.59	67.59	67.59	67.59	0
2021-09-08	67.59	67.59	67.59	67.59	0
2021-09-07	67.59	67.59	67.59	67.59	0
2021-09-06	67.59	67.59	67.59	67.59	0
2021-09-03	68.65	68.65	68.65	68.65	0
2021-09-02	68.65	68.65	68.65	68.65	47
2021-09-01	68.65	68.65	68.65	68.65	0
2021-08-31	65.81	65.81	65.81	65.81	74
2021-08-30	65.81	65.81	65.81	65.81	0
2021-08-27	65.81	65.81	65.81	65.81	632
2021-08-26	65.81	65.81	65.81	65.81	0
2021-08-25	65.81	65.81	65.81	65.81	0
2021-08-24	65.81	65.81	65.81	65.81	74
2021-08-23	65.81	65.81	65.81	65.81	249
2021-08-20	65.40	65.40	65.40	65.40	0
2021-08-19	66.78	66.78	66.78	66.78	1
2021-08-18	70.21	70.21	70.21	70.21	0
2021-08-17	70.21	70.21	70.21	70.21	0
2021-08-16	70.21	70.21	70.21	70.21	5
2021-08-13	70.21	70.21	70.21	70.21	0
2021-08-12	70.21	70.21	70.21	70.21	8
2021-08-11	67.50	67.50	67.50	67.50	0
2021-08-10	67.50	67.50	67.50	67.50	163
2021-08-09	62.05	62.05	62.05	62.05	250
2021-08-06	62.05	62.05	62.05	62.05	333
2021-08-05	62.05	62.05	62.05	62.05	600
2021-08-04	62.05	62.05	62.05	62.05	0
2021-08-03	61.62	61.62	61.62	61.62	43
2021-08-02	61.62	61.62	61.62	61.62	245
2021-07-30	61.23	61.23	61.23	61.23	0
2021-07-29	61.23	61.23	61.23	61.23	0
2021-07-28	61.49	61.49	61.49	61.49	0
2021-07-27	61.49	61.49	61.49	61.49	40
2021-07-26	61.44	61.44	61.44	61.44	0
2021-07-23	61.44	61.44	61.44	61.44	0
2021-07-22	61.44	61.44	61.44	61.44	0
2021-07-21	59.39	59.39	59.39	59.39	0
2021-07-20	57.00	57.00	57.00	57.00	0
2021-07-19	59.69	59.69	59.69	59.69	0
2021-07-16	60.81	60.81	60.81	60.81	0
2021-07-15	60.81	60.81	60.81	60.81	0
2021-07-14	60.81	60.81	60.81	60.81	0
2021-07-13	60.81	60.81	60.81	60.81	0
2021-07-12	60.81	60.81	60.81	60.81	56
2021-07-09	60.81	60.81	60.81	60.81	250
2021-07-08	60.81	60.81	60.81	60.81	571
2021-07-07	60.81	60.81	60.81	60.81	69
2021-07-06	63.11	63.11	63.11	63.11	0
2021-07-05	63.11	63.11	63.11	63.11	0
2021-07-02	63.11	63.11	63.11	63.11	0
2021-07-01	63.11	63.11	63.11	63.11	0
2021-06-30	63.11	63.11	63.11	63.11	0
2021-06-29	63.11	63.11	63.11	63.11	0
2021-06-28	65.58	65.58	65.58	65.58	0
2021-06-25	62.66	62.66	62.66	62.66	30
2021-06-24	62.66	62.66	62.66	62.66	19
2021-06-23	61.70	61.70	61.70	61.70	0
2021-06-22	61.86	61.86	61.86	61.86	1
2021-06-21	59.43	59.43	59.43	59.43	39
2021-06-18	60.58	60.58	60.58	60.58	6,524
2021-06-17	66.81	66.81	66.81	66.81	0
2021-06-16	66.81	66.81	66.81	66.81	0
2021-06-15	66.26	66.26	66.26	66.26	0
2021-06-14	67.71	67.71	67.71	67.71	4
2021-06-11	66.97	66.97	66.97	66.97	161
2021-06-10	70.77	70.77	70.77	70.77	46
2021-06-09	70.77	70.77	70.77	70.77	17
2021-06-08	70.82	70.82	70.82	70.82	0
2021-06-07	70.82	70.82	70.82	70.82	0
2021-06-04	70.82	70.82	70.82	70.82	78
2021-06-03	70.82	70.82	70.82	70.82	56
2021-06-02	70.82	70.82	70.82	70.82	1
2021-06-01	69.84	69.84	69.84	69.84	172
2021-05-28	69.84	69.84	69.84	69.84	27
2021-05-27	69.59	69.59	69.59	69.59	224
2021-05-26	69.59	69.59	69.59	69.59	16
2021-05-25	69.59	69.59	69.59	69.59	701
2021-05-24	69.59	69.59	69.59	69.59	50
2021-05-21	69.59	69.59	69.59	69.59	191
2021-05-20	69.59	69.59	69.59	69.59	0
2021-05-19	69.59	69.59	69.59	69.59	0
2021-05-18	69.59	69.59	69.59	69.59	0
2021-05-17	69.59	69.59	69.59	69.59	10
2021-05-14	67.73	67.73	67.73	67.73	0
2021-05-13	67.73	67.73	67.73	67.73	0
2021-05-12	68.91	68.91	68.91	68.91	4
2021-05-11	70.21	70.21	70.21	70.21	0
2021-05-10	68.03	68.03	68.03	68.03	300
2021-05-07	68.03	68.03	68.03	68.03	44
2021-05-06	64.68	64.68	64.68	64.68	0
2021-05-05	64.68	64.68	64.68	64.68	0
2021-05-04	64.55	64.55	64.55	64.55	0
2021-04-30	64.55	64.55	64.55	64.55	88
2021-04-29	64.55	64.55	64.55	64.55	0
2021-04-28	64.55	64.55	64.55	64.55	0
2021-04-27	62.40	62.40	62.40	62.40	0
2021-04-26	62.40	62.40	62.40	62.40	0
2021-04-23	62.40	62.40	62.40	62.40	0
2021-04-22	62.40	62.40	62.40	62.40	220
2021-04-21	62.40	62.40	62.40	62.40	20
2021-04-20	64.78	64.78	64.78	64.78	0
2021-04-19	65.01	65.01	65.01	65.01	0
2021-04-16	62.89	62.89	62.89	62.89	0
2021-04-15	62.89	62.89	62.89	62.89	0
2021-04-14	62.89	62.89	62.89	62.89	0
2021-04-13	63.64	63.64	63.64	63.64	0
2021-04-12	62.70	62.70	62.70	62.70	0
2021-04-09	63.24	63.24	63.24	63.24	0
2021-04-08	63.24	63.24	63.24	63.24	14,060
2021-04-07	63.24	63.24	63.24	63.24	15
2021-04-06	63.24	63.24	63.24	63.24	150
2021-04-01	61.96	61.96	61.96	61.96	43
2021-03-31	62.13	62.13	62.13	62.13	24
2021-03-30	62.45	62.45	62.45	62.45	10
2021-03-29	60.28	60.28	60.28	60.28	11
2021-03-26	58.04	58.04	58.04	58.04	0
2021-03-25	58.04	58.04	58.04	58.04	13
2021-03-24	60.47	60.47	60.47	60.47	777
2021-03-23	60.54	60.54	60.54	60.54	163
2021-03-22	62.15	62.15	62.15	62.15	101
2021-03-19	64.70	64.70	64.70	64.70	73
2021-03-18	62.81	62.81	62.81	62.81	0
2021-03-17	62.68	62.68	62.68	62.68	0
2021-03-16	62.68	62.68	62.68	62.68	21
2021-03-15	62.03	62.03	62.03	62.03	34
2021-03-12	61.52	61.52	61.52	61.52	0
2021-03-11	61.52	61.52	61.52	61.52	1,053
2021-03-10	60.97	60.97	60.97	60.97	61
2021-03-09	59.96	59.96	59.96	59.96	0
2021-03-08	61.53	61.53	61.53	61.53	233
2021-03-05	56.74	56.74	56.74	56.74	0
2021-03-04	58.57	58.57	58.57	58.57	87
2021-03-03	57.51	57.51	57.51	57.51	130
2021-03-02	57.81	57.81	57.81	57.81	522
2021-03-01	58.87	58.87	58.87	58.87	148
2021-02-26	57.36	57.36	57.36	57.36	0
2021-02-25	59.45	59.45	59.45	59.45	90
2021-02-24	59.23	59.23	59.23	59.23	94
2021-02-23	54.52	54.52	54.52	54.52	0
2021-02-22	54.52	54.52	54.52	54.52	148
2021-02-19	54.52	54.52	54.52	54.52	555
2021-02-18	54.52	54.52	54.52	54.52	145
2021-02-17	53.00	53.00	53.00	53.00	5
2021-02-16	53.00	53.00	53.00	53.00	1,048
2021-02-15	53.00	53.00	53.00	53.00	0
2021-02-12	53.00	53.00	53.00	53.00	15
2021-02-11	52.23	52.23	52.23	52.23	6
2021-02-10	51.39	51.39	51.39	51.39	0
2021-02-09	52.04	52.04	52.04	52.04	424
2021-02-08	51.08	51.08	51.08	51.08	370
2021-02-05	49.84	49.84	49.84	49.84	0
2021-02-04	49.84	49.84	49.84	49.84	81
2021-02-03	48.27	48.27	48.27	48.27	363
2021-02-02	46.28	46.28	46.28	46.28	345
2021-02-01	48.56	48.56	48.56	48.56	1,398
2021-01-29	48.56	48.56	48.56	48.56	300
2021-01-28	49.12	49.12	49.12	49.12	0
2021-01-27	49.12	49.12	49.12	49.12	0
2021-01-26	50.15	50.15	50.15	50.15	0
2021-01-25	49.69	49.69	49.69	49.69	342
2021-01-22	52.47	52.47	52.47	52.47	0
2021-01-21	52.47	52.47	52.47	52.47	0
2021-01-20	52.29	52.29	52.29	52.29	0
2021-01-19	52.29	52.29	52.29	52.29	0
2021-01-18	52.29	52.29	52.29	52.29	0
2021-01-15	52.29	52.29	52.29	52.29	0
2021-01-14	52.29	52.29	52.29	52.29	0
2021-01-13	52.29	52.29	52.29	52.29	0
2021-01-12	50.84	50.84	50.84	50.84	48
2021-01-11	50.84	50.84	50.84	50.84	87
2021-01-08	52.94	52.94	52.94	52.94	0
2021-01-07	53.35	53.35	53.35	53.35	257
2021-01-06	52.43	52.43	52.43	52.43	241
2021-01-05	48.98	48.98	48.98	48.98	57
2021-01-04	49.28	49.28	49.28	49.28	46
2020-12-31	49.65	49.65	49.65	49.65	0
2020-12-30	49.65	49.65	49.65	49.65	0
2020-12-29	49.65	49.65	49.65	49.65	0
2020-12-24	49.65	49.65	49.65	49.65	0
2020-12-23	49.65	49.65	49.65	49.65	14
2020-12-22	48.59	48.59	48.59	48.59	0
2020-12-21	48.61	48.61	48.61	48.61	31
2020-12-18	48.85	48.85	48.85	48.85	0
2020-12-17	48.85	48.85	48.85	48.85	290
2020-12-16	50.36	50.36	50.36	50.36	0
2020-12-15	50.46	50.46	50.46	50.46	0
2020-12-14	52.13	52.13	52.13	52.13	0
2020-12-11	52.13	52.13	52.13	52.13	56
2020-12-10	52.13	52.13	52.13	52.13	100
2020-12-09	54.02	54.02	54.02	54.02	245
2020-12-08	52.74	52.74	52.74	52.74	0
2020-12-07	54.73	54.73	54.73	54.73	1,215
2020-12-04	54.19	54.19	54.19	54.19	1,245
2020-12-03	51.35	51.35	51.35	51.35	0
2020-12-02	50.86	50.86	50.86	50.86	26
2020-12-01	47.22	47.22	47.22	47.22	0
2020-11-30	48.89	48.89	48.89	48.89	11
2020-11-27	50.11	50.11	50.11	50.11	65
2020-11-26	50.11	50.11	50.11	50.11	0
2020-11-25	50.11	50.11	50.11	50.11	0
2020-11-24	50.11	50.11	50.11	50.11	2,782
2020-11-23	45.72	45.72	45.72	45.72	115
2020-11-20	43.68	43.68	43.68	43.68	3,055
2020-11-19	44.50	44.50	44.50	44.50	0
2020-11-18	44.50	44.50	44.50	44.50	58
2020-11-17	42.82	42.82	42.82	42.82	0
2020-11-16	40.33	40.33	40.33	40.33	0
2020-11-13	40.33	40.33	40.33	40.33	0
2020-11-12	40.33	40.33	40.33	40.33	5,677
2020-11-11	43.50	43.50	43.50	43.50	0
2020-11-10	43.50	43.50	43.50	43.50	0
2020-11-09	42.44	42.44	42.44	42.44	4
2020-11-06	36.20	36.20	36.20	36.20	0
2020-11-05	36.14	36.14	36.14	36.14	153
2020-11-04	35.93	35.93	35.93	35.93	105
2020-11-03	33.61	33.61	33.61	33.61	0
2020-11-02	33.61	33.61	33.61	33.61	0
2020-10-30	33.61	33.61	33.61	33.61	0
2020-10-29	33.61	33.61	33.61	33.61	0
2020-10-28	33.61	33.61	33.61	33.61	120
2020-10-27	34.22	34.22	34.22	34.22	40
2020-10-26	34.40	34.40	34.40	34.40	0
2020-10-23	34.40	34.40	34.40	34.40	0
2020-10-22	34.40	34.40	34.40	34.40	5
2020-10-21	34.00	34.00	34.00	34.00	0
2020-10-20	34.00	34.00	34.00	34.00	0
2020-10-16	34.37	34.37	34.37	34.37	0
2020-10-15	33.79	33.79	33.79	33.79	2
2020-10-14	34.34	34.34	34.34	34.34	112
2020-10-13	33.73	33.73	33.73	33.73	0
2020-10-12	33.73	33.73	33.73	33.73	0
2020-10-09	33.73	33.73	33.73	33.73	0
2020-10-08	33.73	33.73	33.73	33.73	0
2020-10-07	33.73	33.73	33.73	33.73	0
2020-10-06	34.29	34.29	34.29	34.29	113
2020-10-05	31.91	31.91	31.91	31.91	0
2020-10-02	31.91	31.91	31.91	31.91	1
2020-10-01	32.27	32.27	32.27	32.27	41
2020-09-30	31.26	31.26	31.26	31.26	0
2020-09-29	31.26	31.26	31.26	31.26	0
2020-09-28	31.26	31.26	31.26	31.26	0
2020-09-25	31.26	31.26	31.26	31.26	0
2020-09-24	31.26	31.26	31.26	31.26	0
2020-09-23	31.26	31.26	31.26	31.26	0
2020-09-22	31.12	31.12	31.12	31.12	0
2020-09-21	33.64	33.64	33.64	33.64	374
2020-09-18	33.47	33.47	33.47	33.47	0
2020-09-17	34.47	34.47	34.47	34.47	0
2020-09-16	33.99	33.99	33.99	33.99	0
2020-09-15	36.70	36.70	36.70	36.70	0
2020-09-14	36.70	36.70	36.70	36.70	0
2020-09-11	36.70	36.70	36.70	36.70	0
2020-04-03	17.18	17.18	17.18	17.18	0
2020-04-02	17.18	17.18	17.18	17.18	0
2020-04-01	17.18	17.18	17.18	17.18	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