Live Nation Ent Share History

Live Nation Ent Share Price history. The following table shows end-of-day data 0JVD historical share prices for Live Nation Ent, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	88.04	88.04	88.04	88.04	0
2024-05-03	88.04	88.04	88.04	88.04	1,033
2024-05-02	88.04	88.04	88.04	88.04	2,194
2024-05-01	88.66	88.66	88.66	88.66	186
2024-04-30	89.70	89.70	89.70	89.70	327
2024-04-29	90.63	90.63	90.63	90.63	819
2024-04-26	88.79	88.79	88.79	88.79	187
2024-04-25	88.11	88.11	88.11	88.11	97
2024-04-24	89.75	89.75	89.75	89.75	1,123
2024-04-23	88.95	88.95	88.95	88.95	282
2024-04-22	88.95	88.95	88.95	88.95	156
2024-04-19	89.54	89.54	89.54	89.54	436
2024-04-18	91.56	91.56	91.56	91.56	849
2024-04-17	92.42	92.42	92.42	92.42	994
2024-04-16	93.15	93.15	93.15	93.15	4,956
2024-04-15	101.07	101.07	101.07	101.07	300
2024-04-12	101.58	101.58	101.58	101.58	27
2024-04-11	100.93	100.93	100.93	100.93	75
2024-04-10	101.87	101.87	101.87	101.87	206
2024-04-09	102.05	102.05	102.05	102.05	146
2024-04-08	103.60	103.60	103.60	103.60	20
2024-04-05	104.40	104.40	104.40	104.40	294
2024-04-04	104.40	104.40	104.40	104.40	910
2024-04-03	103.00	103.00	103.00	103.00	213
2024-04-02	106.66	106.66	106.66	106.66	203
2024-04-01	106.66	106.66	106.66	106.66	0
2024-03-29	106.66	106.66	106.66	106.66	0
2024-03-28	106.66	106.66	106.66	106.66	309
2024-03-27	106.23	106.23	106.23	106.23	167
2024-03-26	105.11	105.11	105.11	105.11	195
2024-03-25	105.39	105.39	105.39	105.39	74
2024-03-22	107.30	107.30	107.30	107.30	775
2024-03-21	106.78	106.78	106.78	106.78	566
2024-03-20	104.06	104.06	104.06	104.06	239
2024-03-19	104.06	104.06	104.06	104.06	358
2024-03-18	104.06	104.06	104.06	104.06	379
2024-03-15	103.02	103.02	103.02	103.02	254
2024-03-14	103.02	103.02	103.02	103.02	1,533
2024-03-13	103.02	103.02	103.02	103.02	400
2024-03-12	100.25	100.25	100.25	100.25	1,258
2024-03-11	100.25	100.25	100.25	100.25	125
2024-03-08	98.54	98.54	98.54	98.54	543
2024-03-07	98.54	98.54	98.54	98.54	993
2024-03-06	98.54	98.54	98.54	98.54	75
2024-03-05	98.54	98.54	98.54	98.54	392
2024-03-04	98.54	98.54	98.54	98.54	313
2024-03-01	97.18	97.18	97.18	97.18	118
2024-02-29	95.81	95.81	95.81	95.81	162
2024-02-28	94.40	94.40	94.40	94.40	209
2024-02-27	93.62	93.62	93.62	93.62	17,531
2024-02-26	96.94	96.94	96.94	96.94	1,207
2024-02-23	96.94	96.94	96.94	96.94	7,512
2024-02-22	91.99	91.99	91.99	91.99	974
2024-02-21	91.99	91.99	91.99	91.99	218
2024-02-20	93.20	93.20	93.20	93.20	561
2024-02-19	93.20	93.20	93.20	93.20	0
2024-02-16	93.20	93.20	93.20	93.20	815
2024-02-15	88.64	88.64	88.64	88.64	373
2024-02-14	88.64	88.64	88.64	88.64	129
2024-02-13	88.64	88.64	88.64	88.64	336
2024-02-12	88.64	88.64	88.64	88.64	588
2024-02-09	88.64	88.64	88.64	88.64	285
2024-02-08	88.78	88.78	88.78	88.78	447
2024-02-07	87.81	87.81	87.81	87.81	432
2024-02-06	87.29	87.29	87.29	87.29	87
2024-02-05	87.29	87.29	87.29	87.29	132
2024-02-02	89.35	89.35	89.35	89.35	183
2024-02-01	88.43	88.43	88.43	88.43	554
2024-01-31	88.43	88.43	88.43	88.43	2,493
2024-01-30	89.49	89.49	89.49	89.49	250
2024-01-29	89.72	89.72	89.72	89.72	182
2024-01-26	89.72	89.72	89.72	89.72	8
2024-01-25	89.28	89.28	89.28	89.28	243
2024-01-24	89.30	89.30	89.30	89.30	809
2024-01-23	90.01	90.01	90.01	90.01	1,131
2024-01-22	89.58	89.58	89.58	89.58	42
2024-01-19	89.50	89.50	89.50	89.50	142
2024-01-18	90.83	90.83	90.83	90.83	86
2024-01-17	89.35	89.35	89.35	89.35	38
2024-01-16	90.66	90.66	90.66	90.66	216
2024-01-15	90.66	90.66	90.66	90.66	0
2024-01-12	91.23	91.23	91.23	91.23	966
2024-01-11	90.35	90.35	90.35	90.35	95
2024-01-10	90.31	90.31	90.31	90.31	212
2024-01-09	88.56	88.56	88.56	88.56	44
2024-01-08	88.56	88.56	88.56	88.56	68
2024-01-05	88.74	88.74	88.74	88.74	1
2024-01-04	89.49	89.49	89.49	89.49	145
2024-01-03	89.49	89.49	89.49	89.49	466
2024-01-02	93.16	93.16	93.16	93.16	878
2024-01-01	94.32	94.32	94.32	94.32	0
2023-12-29	94.32	94.32	94.32	94.32	49
2023-12-28	91.41	91.41	91.41	91.41	196
2023-12-27	91.41	91.41	91.41	91.41	44
2023-12-26	93.38	93.38	93.38	93.38	0
2023-12-25	93.38	93.38	93.38	93.38	0
2023-12-22	93.38	93.38	93.38	93.38	234
2023-12-21	93.38	93.38	93.38	93.38	438
2023-12-20	93.38	93.38	93.38	93.38	167
2023-12-19	93.38	93.38	93.38	93.38	227
2023-12-18	93.38	93.38	93.38	93.38	201
2023-12-15	93.38	93.38	93.38	93.38	517
2023-12-14	89.16	89.16	89.16	89.16	90,267
2023-12-13	89.16	89.16	89.16	89.16	192
2023-12-12	88.07	88.07	88.07	88.07	333
2023-12-11	84.80	84.80	84.80	84.80	283
2023-12-08	84.80	84.80	84.80	84.80	622
2023-12-07	84.76	84.76	84.76	84.76	95
2023-12-06	84.76	84.76	84.76	84.76	123
2023-12-05	84.76	84.76	84.76	84.76	1,738
2023-12-04	84.76	84.76	84.76	84.76	236
2023-12-01	83.63	83.63	83.63	83.63	409
2023-11-30	83.63	83.63	83.63	83.63	229
2023-11-29	84.34	84.34	84.34	84.34	288
2023-11-28	84.23	84.23	84.23	84.23	26
2023-11-27	86.76	86.76	86.76	86.76	1,152
2023-11-24	88.01	88.01	88.01	88.01	35
2023-11-23	88.01	88.01	88.01	88.01	0
2023-11-22	88.56	88.56	88.56	88.56	143
2023-11-21	89.61	89.61	89.61	89.61	796
2023-11-20	89.61	89.61	89.61	89.61	123
2023-11-17	89.07	89.07	89.07	89.07	397
2023-11-16	89.07	89.07	89.07	89.07	309
2023-11-15	89.07	89.07	89.07	89.07	271
2023-11-14	87.67	87.67	87.67	87.67	49
2023-11-13	87.67	87.67	87.67	87.67	49
2023-11-10	86.22	86.22	86.22	86.22	306
2023-11-09	80.40	80.40	80.40	80.40	25
2023-11-08	80.40	80.40	80.40	80.40	1,223
2023-11-07	80.40	80.40	80.40	80.40	38
2023-11-06	80.40	80.40	80.40	80.40	21,395
2023-11-03	80.40	80.40	80.40	80.40	1,484
2023-11-02	80.40	80.40	80.40	80.40	118
2023-11-01	80.40	80.40	80.40	80.40	528
2023-10-31	78.34	78.34	78.34	78.34	107
2023-10-30	78.07	78.07	78.07	78.07	668
2023-10-27	78.07	78.07	78.07	78.07	170
2023-10-26	77.97	77.97	77.97	77.97	199
2023-10-25	77.97	77.97	77.97	77.97	399
2023-10-24	81.42	81.42	81.42	81.42	344
2023-10-23	81.42	81.42	81.42	81.42	7
2023-10-20	81.42	81.42	81.42	81.42	253
2023-10-19	81.42	81.42	81.42	81.42	165
2023-10-18	83.66	83.66	83.66	83.66	268
2023-10-17	86.24	86.24	86.24	86.24	51
2023-10-16	86.24	86.24	86.24	86.24	0
2023-10-13	86.24	86.24	86.24	86.24	418
2023-10-12	87.15	87.15	87.15	87.15	316
2023-10-11	87.10	87.10	87.10	87.10	51
2023-10-10	87.10	87.10	87.10	87.10	123
2023-10-09	84.47	84.47	84.47	84.47	363
2023-10-06	84.47	84.47	84.47	84.47	419
2023-10-05	84.47	84.47	84.47	84.47	273
2023-10-04	83.52	83.52	83.52	83.52	280
2023-10-03	83.52	83.52	83.52	83.52	404
2023-10-02	83.69	83.69	83.69	83.69	31
2023-09-29	83.69	83.69	83.69	83.69	782
2023-09-28	83.09	83.09	83.09	83.09	966
2023-09-27	79.92	79.92	79.92	79.92	2,256
2023-09-26	79.23	79.23	79.23	79.23	142
2023-09-25	79.23	79.23	79.23	79.23	525
2023-09-22	80.35	80.35	80.35	80.35	10
2023-09-21	80.88	80.88	80.88	80.88	216
2023-09-20	82.79	82.79	82.79	82.79	30
2023-09-19	85.10	85.10	85.10	85.10	100
2023-09-18	85.10	85.10	85.10	85.10	558
2023-09-15	85.10	85.10	85.10	85.10	126
2023-09-14	81.65	81.65	81.65	81.65	1,709
2023-09-13	81.65	81.65	81.65	81.65	0
2023-09-12	82.28	82.28	82.28	82.28	22
2023-09-11	81.01	81.01	81.01	81.01	56
2023-09-08	81.01	81.01	81.01	81.01	34
2023-09-07	82.96	82.96	82.96	82.96	440
2023-09-06	82.96	82.96	82.96	82.96	474
2023-09-05	82.96	82.96	82.96	82.96	400
2023-09-04	84.86	84.86	84.86	84.86	0
2023-09-01	84.86	84.86	84.86	84.86	347
2023-08-31	84.86	84.86	84.86	84.86	419
2023-08-30	84.17	84.17	84.17	84.17	29
2023-08-29	84.32	84.32	84.32	84.32	44
2023-08-28	84.39	84.39	84.39	84.39	0
2023-08-25	84.39	84.39	84.39	84.39	150
2023-08-24	84.39	84.39	84.39	84.39	500
2023-08-23	84.61	84.61	84.61	84.61	106
2023-08-22	84.61	84.61	84.61	84.61	52
2023-08-21	84.42	84.42	84.42	84.42	246
2023-08-18	84.42	84.42	84.42	84.42	366
2023-08-17	84.42	84.42	84.42	84.42	651
2023-08-16	86.16	86.16	86.16	86.16	10
2023-08-15	86.16	86.16	86.16	86.16	42,977
2023-08-14	86.71	86.71	86.71	86.71	210
2023-08-11	89.02	89.02	89.02	89.02	845
2023-08-10	89.02	89.02	89.02	89.02	1
2023-08-09	89.02	89.02	89.02	89.02	50
2023-08-08	89.02	89.02	89.02	89.02	48
2023-08-07	87.84	87.84	87.84	87.84	281
2023-08-04	88.36	88.36	88.36	88.36	90
2023-08-03	86.72	86.72	86.72	86.72	43,089
2023-08-02	86.25	86.25	86.25	86.25	221
2023-08-01	87.46	87.46	87.46	87.46	211
2023-07-31	98.71	98.71	98.71	98.71	5,399
2023-07-28	98.71	98.71	98.71	98.71	400
2023-07-27	98.71	98.71	98.71	98.71	419
2023-07-26	98.71	98.71	98.71	98.71	171
2023-07-25	98.00	98.00	98.00	98.00	331
2023-07-24	96.88	96.88	96.88	96.88	147
2023-07-21	97.83	97.83	97.83	97.83	200
2023-07-20	96.51	96.51	96.51	96.51	751
2023-07-19	97.27	97.27	97.27	97.27	324
2023-07-18	95.83	95.83	95.83	95.83	815
2023-07-17	93.36	93.36	93.36	93.36	407
2023-07-14	93.36	93.36	93.36	93.36	1,627
2023-07-13	92.38	92.38	92.38	92.38	59
2023-07-12	92.01	92.01	92.01	92.01	301
2023-07-11	92.01	92.01	92.01	92.01	567
2023-07-10	93.27	93.27	93.27	93.27	184
2023-07-07	91.59	91.59	91.59	91.59	2,466
2023-07-06	92.48	92.48	92.48	92.48	732
2023-07-05	90.84	90.84	90.84	90.84	112
2023-07-04	91.68	91.68	91.68	91.68	0
2023-07-03	91.51	91.51	91.51	91.51	48
2023-06-30	87.50	87.50	87.50	87.50	341
2023-06-29	87.50	87.50	87.50	87.50	658
2023-06-28	87.50	87.50	87.50	87.50	127
2023-06-27	87.50	87.50	87.50	87.50	307
2023-06-26	87.81	87.81	87.81	87.81	30
2023-06-23	87.81	87.81	87.81	87.81	45
2023-06-22	87.81	87.81	87.81	87.81	9
2023-06-21	89.36	89.36	89.36	89.36	160
2023-06-20	89.36	89.36	89.36	89.36	720
2023-06-19	91.29	91.29	91.29	91.29	55
2023-06-16	89.80	89.80	89.80	89.80	242
2023-06-15	85.83	85.83	85.83	85.83	227
2023-06-14	85.83	85.83	85.83	85.83	433
2023-06-13	85.83	85.83	85.83	85.83	307
2023-06-12	83.45	83.45	83.45	83.45	204
2023-06-09	83.45	83.45	83.45	83.45	115
2023-06-08	83.45	83.45	83.45	83.45	69
2023-06-07	80.58	80.58	80.58	80.58	118
2023-06-06	80.58	80.58	80.58	80.58	349
2023-06-05	80.58	80.58	80.58	80.58	442
2023-06-02	80.58	80.58	80.58	80.58	500
2023-06-01	80.44	80.44	80.44	80.44	501
2023-05-31	80.44	80.44	80.44	80.44	31
2023-05-30	81.71	81.71	81.71	81.71	278
2023-05-29	81.71	81.71	81.71	81.71	0
2023-05-26	81.71	81.71	81.71	81.71	390
2023-05-25	84.26	84.26	84.26	84.26	20
2023-05-24	84.26	84.26	84.26	84.26	113
2023-05-23	84.26	84.26	84.26	84.26	158
2023-05-22	85.91	85.91	85.91	85.91	252
2023-05-19	83.84	83.84	83.84	83.84	172
2023-05-18	84.98	84.98	84.98	84.98	500
2023-05-17	80.73	80.73	80.73	80.73	348
2023-05-16	80.39	80.39	80.39	80.39	162
2023-05-15	78.86	78.86	78.86	78.86	270
2023-05-12	77.25	77.25	77.25	77.25	8,095
2023-05-11	78.83	78.83	78.83	78.83	9
2023-05-10	78.94	78.94	78.94	78.94	3
2023-05-09	78.28	78.28	78.28	78.28	525
2023-05-08	66.97	66.97	66.97	66.97	0
2023-05-05	66.97	66.97	66.97	66.97	290
2023-05-04	66.97	66.97	66.97	66.97	457
2023-05-03	67.43	67.43	67.43	67.43	1,632
2023-05-02	67.43	67.43	67.43	67.43	53
2023-05-01	67.43	67.43	67.43	67.43	0
2023-04-28	67.43	67.43	67.43	67.43	42
2023-04-27	65.80	65.80	65.80	65.80	742
2023-04-26	65.80	65.80	65.80	65.80	845
2023-04-25	66.77	66.77	66.77	66.77	29
2023-04-24	66.77	66.77	66.77	66.77	939
2023-04-21	66.48	66.48	66.48	66.48	303
2023-04-20	66.48	66.48	66.48	66.48	1,046
2023-04-19	66.48	66.48	66.48	66.48	28
2023-04-18	67.78	67.78	67.78	67.78	100
2023-04-17	70.01	70.01	70.01	70.01	0
2023-04-14	70.01	70.01	70.01	70.01	757
2023-04-13	70.01	70.01	70.01	70.01	481
2023-04-12	70.01	70.01	70.01	70.01	468
2023-04-11	66.24	66.24	66.24	66.24	5,382
2023-04-10	68.81	68.81	68.81	68.81	0
2023-04-07	68.81	68.81	68.81	68.81	0
2023-04-06	68.81	68.81	68.81	68.81	34
2023-04-05	68.81	68.81	68.81	68.81	50
2023-04-04	67.91	67.91	67.91	67.91	95
2023-04-03	65.95	65.95	65.95	65.95	0
2023-03-31	65.95	65.95	65.95	65.95	155
2023-03-30	65.95	65.95	65.95	65.95	50
2023-03-29	65.95	65.95	65.95	65.95	0
2023-03-28	65.95	65.95	65.95	65.95	108
2023-03-27	65.95	65.95	65.95	65.95	8
2023-03-24	66.24	66.24	66.24	66.24	0
2023-03-23	66.24	66.24	66.24	66.24	5,045
2023-03-22	67.78	67.78	67.78	67.78	34
2023-03-21	69.34	69.34	69.34	69.34	214
2023-03-20	66.34	66.34	66.34	66.34	909
2023-03-17	67.55	67.55	67.55	67.55	23,860
2023-03-16	67.03	67.03	67.03	67.03	0
2023-03-15	67.63	67.63	67.63	67.63	0
2023-03-14	67.35	67.35	67.35	67.35	39
2023-03-13	67.35	67.35	67.35	67.35	7
2023-03-10	68.72	68.72	68.72	68.72	150
2023-03-09	69.81	69.81	69.81	69.81	673
2023-03-08	73.02	73.02	73.02	73.02	50
2023-03-07	73.02	73.02	73.02	73.02	2
2023-03-06	73.02	73.02	73.02	73.02	170
2023-03-03	72.46	72.46	72.46	72.46	53
2023-03-02	71.66	71.66	71.66	71.66	61
2023-03-01	72.29	72.29	72.29	72.29	333
2023-02-28	72.35	72.35	72.35	72.35	165
2023-02-27	69.52	69.52	69.52	69.52	135
2023-02-24	71.58	71.58	71.58	71.58	607
2023-02-23	74.90	74.90	74.90	74.90	50
2023-02-22	74.90	74.90	74.90	74.90	280
2023-02-21	74.90	74.90	74.90	74.90	53
2023-02-20	76.00	76.00	76.00	76.00	0
2023-02-17	76.03	76.03	76.03	76.03	112
2023-02-16	78.60	78.60	78.60	78.60	45
2023-02-15	79.32	79.32	79.32	79.32	25
2023-02-14	77.98	77.98	77.98	77.98	28
2023-02-13	77.98	77.98	77.98	77.98	100
2023-02-10	77.98	77.98	77.98	77.98	17
2023-02-09	80.63	80.63	80.63	80.63	735
2023-02-08	80.23	80.23	80.23	80.23	13
2023-02-07	80.23	80.23	80.23	80.23	100
2023-02-06	79.25	79.25	79.25	79.25	256
2023-02-03	81.61	81.61	81.61	81.61	274
2023-02-02	83.22	83.22	83.22	83.22	93
2023-02-01	79.80	79.80	79.80	79.80	813
2023-01-31	79.48	79.48	79.48	79.48	18
2023-01-30	80.19	80.19	80.19	80.19	44
2023-01-27	78.83	78.83	78.83	78.83	14
2023-01-26	78.83	78.83	78.83	78.83	76
2023-01-25	75.93	75.93	75.93	75.93	152
2023-01-24	76.40	76.40	76.40	76.40	144
2023-01-23	76.70	76.70	76.70	76.70	198
2023-01-20	75.14	75.14	75.14	75.14	1
2023-01-19	75.14	75.14	75.14	75.14	27
2023-01-18	75.14	75.14	75.14	75.14	824
2023-01-17	75.36	75.36	75.36	75.36	2,249
2023-01-16	73.80	73.80	73.80	73.80	0
2023-01-13	73.80	73.80	73.80	73.80	60
2023-01-12	73.39	73.39	73.39	73.39	239
2023-01-11	73.49	73.49	73.49	73.49	23
2023-01-10	71.40	71.40	71.40	71.40	12,042
2023-01-09	70.61	70.61	70.61	70.61	139
2023-01-06	71.23	71.23	71.23	71.23	60
2023-01-05	71.23	71.23	71.23	71.23	351
2023-01-04	69.76	69.76	69.76	69.76	13
2023-01-03	69.76	69.76	69.76	69.76	0
2023-01-02	69.76	69.76	69.76	69.76	0
2022-12-30	69.76	69.76	69.76	69.76	80
2022-12-29	69.76	69.76	69.76	69.76	190
2022-12-28	69.76	69.76	69.76	69.76	0
2022-12-27	70.68	70.68	70.68	70.68	0
2022-12-26	70.68	70.68	70.68	70.68	0
2022-12-23	70.68	70.68	70.68	70.68	15
2022-12-22	70.68	70.68	70.68	70.68	125
2022-12-21	70.77	70.77	70.77	70.77	50
2022-12-20	69.37	69.37	69.37	69.37	18
2022-12-19	69.37	69.37	69.37	69.37	50
2022-12-16	73.09	73.09	73.09	73.09	0
2022-12-15	73.09	73.09	73.09	73.09	134
2022-12-14	74.17	74.17	74.17	74.17	0
2022-12-13	73.60	73.60	73.60	73.60	0
2022-12-12	71.77	71.77	71.77	71.77	125
2022-12-09	70.75	70.75	70.75	70.75	5
2022-12-08	70.75	70.75	70.75	70.75	1
2022-12-07	73.98	73.98	73.98	73.98	0
2022-12-06	73.98	73.98	73.98	73.98	511
2022-12-05	73.98	73.98	73.98	73.98	46
2022-12-02	73.55	73.55	73.55	73.55	616
2022-12-01	73.06	73.06	73.06	73.06	140
2022-11-30	69.05	69.05	69.05	69.05	0
2022-11-29	69.05	69.05	69.05	69.05	145
2022-11-28	69.98	69.98	69.98	69.98	707
2022-11-25	68.77	68.77	68.77	68.77	100
2022-11-24	68.72	68.72	68.72	68.72	0
2022-11-23	67.05	67.05	67.05	67.05	117
2022-11-22	66.73	66.73	66.73	66.73	3,900
2022-11-21	67.68	67.68	67.68	67.68	611
2022-11-18	73.36	73.36	73.36	73.36	22
2022-11-17	73.11	73.11	73.11	73.11	0
2022-11-16	73.11	73.11	73.11	73.11	148
2022-11-15	76.25	76.25	76.25	76.25	83
2022-11-14	76.87	76.87	76.87	76.87	13
2022-11-11	77.21	77.21	77.21	77.21	918
2022-11-10	75.64	75.64	75.64	75.64	636
2022-11-09	72.38	72.38	72.38	72.38	230
2022-11-08	72.42	72.42	72.42	72.42	899
2022-11-07	69.89	69.89	69.89	69.89	51
2022-11-04	79.71	79.71	79.71	79.71	3
2022-11-03	76.78	76.78	76.78	76.78	2,537
2022-11-02	77.94	77.94	77.94	77.94	28,300
2022-11-01	79.61	79.61	79.61	79.61	0
2022-10-31	79.83	79.83	79.83	79.83	27
2022-10-28	78.47	78.47	78.47	78.47	35
2022-10-27	78.47	78.47	78.47	78.47	0
2022-10-26	78.17	78.17	78.17	78.17	452
2022-10-25	79.47	79.47	79.47	79.47	0
2022-10-24	79.47	79.47	79.47	79.47	60
2022-10-21	79.37	79.37	79.37	79.37	227
2022-10-20	79.37	79.37	79.37	79.37	0
2022-10-19	79.37	79.37	79.37	79.37	0
2022-10-18	79.37	79.37	79.37	79.37	90
2022-10-17	77.94	77.94	77.94	77.94	0
2022-10-14	77.94	77.94	77.94	77.94	0
2022-10-13	77.75	77.75	77.75	77.75	0
2022-10-12	77.75	77.75	77.75	77.75	4,162
2022-10-11	78.42	78.42	78.42	78.42	0
2022-10-10	78.42	78.42	78.42	78.42	90
2022-10-07	79.86	79.86	79.86	79.86	4,022
2022-10-06	81.98	81.98	81.98	81.98	27
2022-10-05	80.52	80.52	80.52	80.52	50
2022-10-04	79.98	79.98	79.98	79.98	183
2022-10-03	76.04	76.04	76.04	76.04	0
2022-09-30	77.95	77.95	77.95	77.95	8
2022-09-29	77.77	77.77	77.77	77.77	0
2022-09-28	77.46	77.46	77.46	77.46	18
2022-09-27	73.78	73.78	73.78	73.78	4,328
2022-09-26	77.17	77.17	77.17	77.17	20
2022-09-23	77.17	77.17	77.17	77.17	253
2022-09-22	80.37	80.37	80.37	80.37	5,373
2022-09-21	84.59	84.59	84.59	84.59	3,534
2022-09-20	86.42	86.42	86.42	86.42	48
2022-09-19	92.25	92.25	92.25	92.25	0
2022-09-16	92.25	92.25	92.25	92.25	0
2022-09-15	92.25	92.25	92.25	92.25	0
2022-09-14	90.51	90.51	90.51	90.51	0
2022-09-13	92.89	92.89	92.89	92.89	175
2022-09-12	92.42	92.42	92.42	92.42	55
2022-09-09	92.42	92.42	92.42	92.42	7
2022-09-08	90.52	90.52	90.52	90.52	26
2022-09-07	90.37	90.37	90.37	90.37	0
2022-09-06	90.37	90.37	90.37	90.37	107
2022-09-05	90.94	90.94	90.94	90.94	0
2022-09-02	90.94	90.94	90.94	90.94	768
2022-09-01	93.03	93.03	93.03	93.03	110
2022-08-31	93.03	93.03	93.03	93.03	62
2022-08-30	92.91	92.91	92.91	92.91	343
2022-08-29	94.45	94.45	94.45	94.45	0
2022-08-26	94.45	94.45	94.45	94.45	1,182
2022-08-25	94.45	94.45	94.45	94.45	104
2022-08-24	93.54	93.54	93.54	93.54	22
2022-08-23	91.66	91.66	91.66	91.66	19
2022-08-22	91.02	91.02	91.02	91.02	283
2022-08-19	95.76	95.76	95.76	95.76	148
2022-08-18	96.55	96.55	96.55	96.55	1
2022-08-17	96.98	96.98	96.98	96.98	70
2022-08-16	98.45	98.45	98.45	98.45	1
2022-08-15	99.11	99.11	99.11	99.11	0
2022-08-12	99.11	99.11	99.11	99.11	0
2022-08-11	99.11	99.11	99.11	99.11	126
2022-08-10	96.35	96.35	96.35	96.35	4
2022-08-09	96.35	96.35	96.35	96.35	1
2022-08-08	97.94	97.94	97.94	97.94	167
2022-08-05	98.49	98.49	98.49	98.49	260
2022-08-04	98.49	98.49	98.49	98.49	91
2022-08-03	96.87	96.87	96.87	96.87	1
2022-08-02	94.94	94.94	94.94	94.94	0
2022-08-01	92.80	92.80	92.80	92.80	329
2022-07-29	93.06	93.06	93.06	93.06	0
2022-07-28	93.06	93.06	93.06	93.06	0
2022-07-27	91.90	91.90	91.90	91.90	150
2022-07-26	91.90	91.90	91.90	91.90	59
2022-07-25	91.68	91.68	91.68	91.68	35,977
2022-07-22	87.12	87.12	87.12	87.12	0
2022-07-21	87.12	87.12	87.12	87.12	0
2022-07-20	87.12	87.12	87.12	87.12	0
2022-07-19	87.12	87.12	87.12	87.12	29
2022-07-18	85.72	85.72	85.72	85.72	42
2022-07-15	84.96	84.96	84.96	84.96	0
2022-07-14	84.96	84.96	84.96	84.96	0
2022-07-13	84.96	84.96	84.96	84.96	10
2022-07-12	84.96	84.96	84.96	84.96	0
2022-07-11	84.96	84.96	84.96	84.96	0
2022-07-08	84.96	84.96	84.96	84.96	1
2022-07-07	83.50	83.50	83.50	83.50	0
2022-07-06	83.50	83.50	83.50	83.50	7
2022-07-05	83.11	83.11	83.11	83.11	603
2022-07-04	82.58	82.58	82.58	82.58	0
2022-07-01	82.58	82.58	82.58	82.58	11
2022-06-30	86.71	86.71	86.71	86.71	0
2022-06-29	86.71	86.71	86.71	86.71	0
2022-06-28	86.71	86.71	86.71	86.71	1
2022-06-27	85.70	85.70	85.70	85.70	15
2022-06-24	83.21	83.21	83.21	83.21	0
2022-06-23	83.21	83.21	83.21	83.21	0
2022-06-22	84.33	84.33	84.33	84.33	0
2022-06-21	84.33	84.33	84.33	84.33	8
2022-06-20	83.88	83.88	83.88	83.88	0
2022-06-17	83.88	83.88	83.88	83.88	102
2022-06-16	85.85	85.85	85.85	85.85	0
2022-06-15	85.85	85.85	85.85	85.85	0
2022-06-14	85.85	85.85	85.85	85.85	7
2022-06-13	86.71	86.71	86.71	86.71	7
2022-06-10	93.66	93.66	93.66	93.66	0
2022-06-09	95.09	95.09	95.09	95.09	0
2022-06-08	95.09	95.09	95.09	95.09	100
2022-06-07	95.82	95.82	95.82	95.82	2
2022-06-06	95.12	95.12	95.12	95.12	25,900
2022-06-03	95.50	95.50	95.50	95.50	0
2022-06-02	95.50	95.50	95.50	95.50	0
2022-06-01	95.50	95.50	95.50	95.50	13,532
2022-05-31	95.72	95.72	95.72	95.72	78
2022-05-30	95.66	95.66	95.66	95.66	0
2022-05-27	95.66	95.66	95.66	95.66	107
2022-05-26	88.64	88.64	88.64	88.64	172
2022-05-25	87.42	87.42	87.42	87.42	0
2022-05-24	87.42	87.42	87.42	87.42	524
2022-05-23	91.35	91.35	91.35	91.35	0
2022-05-20	91.35	91.35	91.35	91.35	0
2022-05-19	91.35	91.35	91.35	91.35	221
2022-05-18	85.45	85.45	85.45	85.45	10
2022-05-17	86.33	86.33	86.33	86.33	58
2022-05-16	91.64	91.64	91.64	91.64	0
2022-05-13	91.41	91.41	91.41	91.41	50
2022-05-12	84.66	84.66	84.66	84.66	66
2022-05-11	87.54	87.54	87.54	87.54	432
2022-05-10	88.64	88.64	88.64	88.64	290
2022-05-09	84.81	84.81	84.81	84.81	225
2022-05-06	86.82	86.82	86.82	86.82	17
2022-05-05	96.27	96.27	96.27	96.27	142
2022-05-04	96.12	96.12	96.12	96.12	66
2022-05-03	101.40	101.40	101.40	101.40	96
2022-05-02	105.56	105.56	105.56	105.56	0
2022-04-29	105.56	105.56	105.56	105.56	0
2022-04-28	105.56	105.56	105.56	105.56	133
2022-04-27	106.29	106.29	106.29	106.29	31
2022-04-26	110.13	110.13	110.13	110.13	54
2022-04-25	105.80	105.80	105.80	105.80	28
2022-04-22	107.80	107.80	107.80	107.80	149
2022-04-21	112.45	112.45	112.45	112.45	121
2022-04-20	113.23	113.23	113.23	113.23	99
2022-04-19	109.87	109.87	109.87	109.87	15
2022-04-18	113.53	113.53	113.53	113.53	0
2022-04-15	113.53	113.53	113.53	113.53	0
2022-04-14	113.53	113.53	113.53	113.53	981
2022-04-13	110.00	110.00	110.00	110.00	0
2022-04-12	110.00	110.00	110.00	110.00	139
2022-04-11	111.14	111.14	111.14	111.14	0
2022-04-08	111.14	111.14	111.14	111.14	0
2022-04-07	111.14	111.14	111.14	111.14	2
2022-04-06	111.14	111.14	111.14	111.14	40
2022-04-05	114.15	114.15	114.15	114.15	27,345
2022-04-04	115.44	115.44	115.44	115.44	6
2022-04-01	117.84	117.84	117.84	117.84	102
2022-03-31	117.76	117.76	117.76	117.76	0
2022-03-30	117.43	117.43	117.43	117.43	0
2022-03-29	117.43	117.43	117.43	117.43	258
2022-03-28	117.41	117.41	117.41	117.41	45
2022-03-25	115.82	115.82	115.82	115.82	629
2022-03-24	117.98	117.98	117.98	117.98	34
2022-03-23	117.98	117.98	117.98	117.98	0
2022-03-22	116.35	116.35	116.35	116.35	78
2022-03-21	112.98	112.98	112.98	112.98	11
2022-03-18	111.17	111.17	111.17	111.17	319
2022-03-17	110.31	110.31	110.31	110.31	0
2022-03-16	109.32	109.32	109.32	109.32	65
2022-03-15	109.32	109.32	109.32	109.32	29
2022-03-14	108.50	108.50	108.50	108.50	101
2022-03-11	110.25	110.25	110.25	110.25	94,673
2022-03-10	110.59	110.59	110.59	110.59	41
2022-03-09	103.83	103.83	103.83	103.83	50
2022-03-08	103.83	103.83	103.83	103.83	125
2022-03-07	111.18	111.18	111.18	111.18	655
2022-03-04	113.58	113.58	113.58	113.58	385
2022-03-03	119.35	119.35	119.35	119.35	503
2022-03-02	115.71	115.71	115.71	115.71	14
2022-03-01	116.35	116.35	116.35	116.35	1,242
2022-02-28	124.26	124.26	124.26	124.26	121
2022-02-25	122.60	122.60	122.60	122.60	225
2022-02-24	122.30	122.30	122.30	122.30	499
2022-02-23	116.04	116.04	116.04	116.04	43
2022-02-22	118.52	118.52	118.52	118.52	32
2022-02-21	116.76	116.76	116.76	116.76	0
2022-02-18	117.50	117.50	117.50	117.50	74
2022-02-17	117.74	117.74	117.74	117.74	343
2022-02-16	118.69	118.69	118.69	118.69	6
2022-02-15	118.89	118.89	118.89	118.89	76
2022-02-14	115.02	115.02	115.02	115.02	90
2022-02-11	118.27	118.27	118.27	118.27	94
2022-02-10	117.65	117.65	117.65	117.65	57
2022-02-09	118.72	118.72	118.72	118.72	35
2022-02-08	108.36	108.36	108.36	108.36	27
2022-02-07	108.36	108.36	108.36	108.36	0
2022-02-04	105.84	105.84	105.84	105.84	0
2022-02-03	107.06	107.06	107.06	107.06	55
2022-02-02	108.13	108.13	108.13	108.13	19
2022-02-01	111.62	111.62	111.62	111.62	44
2022-01-31	106.62	106.62	106.62	106.62	200
2022-01-28	101.42	101.42	101.42	101.42	47
2022-01-27	105.09	105.09	105.09	105.09	0
2022-01-26	106.82	106.82	106.82	106.82	99
2022-01-25	105.50	105.50	105.50	105.50	130
2022-01-24	103.21	103.21	103.21	103.21	187
2022-01-21	111.26	111.26	111.26	111.26	18
2022-01-20	113.99	113.99	113.99	113.99	0
2022-01-19	115.21	115.21	115.21	115.21	116
2022-01-18	115.40	115.40	115.40	115.40	45
2022-01-17	114.81	114.81	114.81	114.81	0
2022-01-14	113.37	113.37	113.37	113.37	7
2022-01-13	114.94	114.94	114.94	114.94	192
2022-01-12	116.66	116.66	116.66	116.66	20
2022-01-11	115.00	115.00	115.00	115.00	325
2022-01-10	110.94	110.94	110.94	110.94	105
2022-01-07	119.34	119.34	119.34	119.34	4
2022-01-06	120.18	120.18	120.18	120.18	19,285
2022-01-05	120.85	120.85	120.85	120.85	50
2022-01-04	122.29	122.29	122.29	122.29	82
2022-01-03	120.99	120.99	120.99	120.99	0
2021-12-31	120.99	120.99	120.99	120.99	100
2021-12-30	120.99	120.99	120.99	120.99	72
2021-12-29	121.08	121.08	121.08	121.08	122
2021-12-28	118.15	118.15	118.15	118.15	0
2021-12-27	118.15	118.15	118.15	118.15	0
2021-12-24	118.15	118.15	118.15	118.15	0
2021-12-23	116.53	116.53	116.53	116.53	145
2021-12-22	114.22	114.22	114.22	114.22	0
2021-12-21	113.04	113.04	113.04	113.04	47
2021-12-20	104.04	104.04	104.04	104.04	4,375
2021-12-17	102.28	102.28	102.28	102.28	128
2021-12-16	100.79	100.79	100.79	100.79	84
2021-12-15	106.71	106.71	106.71	106.71	29
2021-12-14	108.31	108.31	108.31	108.31	0
2021-12-13	108.31	108.31	108.31	108.31	143
2021-12-10	111.02	111.02	111.02	111.02	16
2021-12-09	109.78	109.78	109.78	109.78	171
2021-12-08	112.31	112.31	112.31	112.31	420
2021-12-07	108.44	108.44	108.44	108.44	1,256
2021-12-06	105.17	105.17	105.17	105.17	317
2021-12-03	103.61	103.61	103.61	103.61	90
2021-12-02	106.20	106.20	106.20	106.20	13
2021-12-01	107.88	107.88	107.88	107.88	12
2021-11-30	108.44	108.44	108.44	108.44	0
2021-11-29	103.06	103.06	103.06	103.06	0
2021-11-26	103.06	103.06	103.06	103.06	872
2021-11-25	112.61	112.61	112.61	112.61	0
2021-11-24	111.46	111.46	111.46	111.46	51
2021-11-23	113.62	113.62	113.62	113.62	450
2021-11-22	115.22	115.22	115.22	115.22	1
2021-11-19	110.92	110.92	110.92	110.92	568
2021-11-18	113.24	113.24	113.24	113.24	354
2021-11-17	115.74	115.74	115.74	115.74	3,828
2021-11-16	115.97	115.97	115.97	115.97	35
2021-11-15	114.98	114.98	114.98	114.98	143
2021-11-12	114.60	114.60	114.60	114.60	984
2021-11-11	114.60	114.60	114.60	114.60	169
2021-11-10	117.75	117.75	117.75	117.75	970
2021-11-09	115.44	115.44	115.44	115.44	321
2021-11-08	119.15	119.15	119.15	119.15	1,434
2021-11-05	123.44	123.44	123.44	123.44	853
2021-11-04	107.32	107.32	107.32	107.32	315
2021-11-03	104.78	104.78	104.78	104.78	15
2021-11-02	105.33	105.33	105.33	105.33	1,406
2021-11-01	100.71	100.71	100.71	100.71	1,806
2021-10-29	100.71	100.71	100.71	100.71	606
2021-10-28	102.23	102.23	102.23	102.23	50
2021-10-27	102.23	102.23	102.23	102.23	2,722
2021-10-26	100.52	100.52	100.52	100.52	0
2021-10-25	101.41	101.41	101.41	101.41	394
2021-10-22	100.74	100.74	100.74	100.74	0
2021-10-21	100.74	100.74	100.74	100.74	0
2021-10-20	100.74	100.74	100.74	100.74	80
2021-10-19	100.74	100.74	100.74	100.74	10
2021-10-18	100.68	100.68	100.68	100.68	258
2021-10-15	100.92	100.92	100.92	100.92	178
2021-10-14	99.12	99.12	99.12	99.12	19
2021-10-13	99.77	99.77	99.77	99.77	8
2021-10-12	98.38	98.38	98.38	98.38	100
2021-10-11	98.82	98.82	98.82	98.82	51
2021-10-08	99.83	99.83	99.83	99.83	12
2021-10-07	99.94	99.94	99.94	99.94	169
2021-10-06	100.34	100.34	100.34	100.34	88
2021-10-05	97.65	97.65	97.65	97.65	38
2021-10-04	96.03	96.03	96.03	96.03	472
2021-10-01	95.29	95.29	95.29	95.29	303
2021-09-30	90.68	90.68	90.68	90.68	37
2021-09-29	92.86	92.86	92.86	92.86	15
2021-09-28	93.94	93.94	93.94	93.94	71
2021-09-27	95.21	95.21	95.21	95.21	154
2021-09-24	92.20	92.20	92.20	92.20	158
2021-09-23	88.32	88.32	88.32	88.32	190
2021-09-22	88.57	88.57	88.57	88.57	20
2021-09-21	86.83	86.83	86.83	86.83	0
2021-09-20	86.83	86.83	86.83	86.83	2,507
2021-09-17	86.81	86.81	86.81	86.81	0
2021-09-16	86.82	86.82	86.82	86.82	26
2021-09-15	85.82	85.82	85.82	85.82	138
2021-09-14	88.02	88.02	88.02	88.02	41
2021-09-13	86.77	86.77	86.77	86.77	0
2021-09-10	86.77	86.77	86.77	86.77	5
2021-09-09	85.78	85.78	85.78	85.78	7
2021-09-08	87.76	87.76	87.76	87.76	1,697
2021-09-07	87.29	87.29	87.29	87.29	27
2021-09-06	85.85	85.85	85.85	85.85	0
2021-09-03	85.33	85.33	85.33	85.33	225
2021-09-02	87.05	87.05	87.05	87.05	15
2021-09-01	86.70	86.70	86.70	86.70	0
2021-08-31	86.46	86.46	86.46	86.46	7
2021-08-30	85.52	85.52	85.52	85.52	0
2021-08-27	85.52	85.52	85.52	85.52	32
2021-08-26	86.77	86.77	86.77	86.77	0
2021-08-25	87.47	87.47	87.47	87.47	51
2021-08-24	84.07	84.07	84.07	84.07	172
2021-08-23	81.29	81.29	81.29	81.29	25
2021-08-20	78.99	78.99	78.99	78.99	100
2021-08-19	78.99	78.99	78.99	78.99	47
2021-08-18	80.84	80.84	80.84	80.84	21
2021-08-17	83.33	83.33	83.33	83.33	0
2021-08-16	83.33	83.33	83.33	83.33	0
2021-08-13	83.33	83.33	83.33	83.33	0
2021-08-12	84.36	84.36	84.36	84.36	0
2021-08-11	84.36	84.36	84.36	84.36	0
2021-08-10	82.90	82.90	82.90	82.90	351
2021-08-09	82.90	82.90	82.90	82.90	231
2021-08-06	85.66	85.66	85.66	85.66	258
2021-08-05	82.60	82.60	82.60	82.60	499
2021-08-04	81.01	81.01	81.01	81.01	39
2021-08-03	79.29	79.29	79.29	79.29	2
2021-08-02	80.40	80.40	80.40	80.40	230
2021-07-30	81.74	81.74	81.74	81.74	4
2021-07-29	80.21	80.21	80.21	80.21	0
2021-07-28	79.64	79.64	79.64	79.64	0
2021-07-27	79.64	79.64	79.64	79.64	61
2021-07-26	78.18	78.18	78.18	78.18	0
2021-07-23	78.18	78.18	78.18	78.18	111
2021-07-22	78.67	78.67	78.67	78.67	77
2021-07-21	76.99	76.99	76.99	76.99	60
2021-07-20	77.31	77.31	77.31	77.31	86
2021-07-19	75.82	75.82	75.82	75.82	304
2021-07-16	80.83	80.83	80.83	80.83	203
2021-07-15	80.77	80.77	80.77	80.77	0
2021-07-14	81.61	81.61	81.61	81.61	30
2021-07-13	83.69	83.69	83.69	83.69	111
2021-07-12	83.49	83.49	83.49	83.49	5
2021-07-09	83.49	83.49	83.49	83.49	41
2021-07-08	81.77	81.77	81.77	81.77	1,141
2021-07-07	83.86	83.86	83.86	83.86	120
2021-07-06	85.42	85.42	85.42	85.42	329
2021-07-05	88.45	88.45	88.45	88.45	0
2021-07-02	88.45	88.45	88.45	88.45	100
2021-07-01	88.45	88.45	88.45	88.45	216
2021-06-30	88.38	88.38	88.38	88.38	481
2021-06-29	92.60	92.60	92.60	92.60	45,011
2021-06-28	92.60	92.60	92.60	92.60	10
2021-06-25	92.23	92.23	92.23	92.23	351
2021-06-24	92.59	92.59	92.59	92.59	14
2021-06-23	91.89	91.89	91.89	91.89	348
2021-06-22	90.01	90.01	90.01	90.01	121
2021-06-21	85.71	85.71	85.71	85.71	175
2021-06-18	85.19	85.19	85.19	85.19	158
2021-06-17	85.96	85.96	85.96	85.96	50
2021-06-16	85.96	85.96	85.96	85.96	30
2021-06-15	86.53	86.53	86.53	86.53	65
2021-06-14	87.66	87.66	87.66	87.66	22
2021-06-11	88.13	88.13	88.13	88.13	95
2021-06-10	88.94	88.94	88.94	88.94	600
2021-06-09	88.68	88.68	88.68	88.68	20
2021-06-08	90.00	90.00	90.00	90.00	109
2021-06-07	90.84	90.84	90.84	90.84	3
2021-06-04	90.84	90.84	90.84	90.84	96
2021-06-03	90.84	90.84	90.84	90.84	59
2021-06-02	90.70	90.70	90.70	90.70	85
2021-06-01	91.91	91.91	91.91	91.91	177
2021-05-28	90.29	90.29	90.29	90.29	51
2021-05-27	88.85	88.85	88.85	88.85	149
2021-05-26	90.86	90.86	90.86	90.86	54
2021-05-25	91.34	91.34	91.34	91.34	171
2021-05-24	90.71	90.71	90.71	90.71	698
2021-05-21	88.77	88.77	88.77	88.77	0
2021-05-20	88.62	88.62	88.62	88.62	106
2021-05-19	85.15	85.15	85.15	85.15	254
2021-05-18	84.94	84.94	84.94	84.94	193
2021-05-17	84.94	84.94	84.94	84.94	29
2021-05-14	84.07	84.07	84.07	84.07	33
2021-05-13	79.85	79.85	79.85	79.85	108
2021-05-12	81.95	81.95	81.95	81.95	0
2021-05-11	80.35	80.35	80.35	80.35	81
2021-05-10	83.01	83.01	83.01	83.01	307
2021-05-07	77.04	77.04	77.04	77.04	92
2021-05-06	78.25	78.25	78.25	78.25	4
2021-05-05	79.02	79.02	79.02	79.02	49
2021-05-04	79.84	79.84	79.84	79.84	556
2021-04-30	82.28	82.28	82.28	82.28	46
2021-04-29	82.28	82.28	82.28	82.28	350
2021-04-28	82.28	82.28	82.28	82.28	100
2021-04-27	82.67	82.67	82.67	82.67	20
2021-04-26	82.16	82.16	82.16	82.16	0
2021-04-23	79.91	79.91	79.91	79.91	0
2021-04-22	79.91	79.91	79.91	79.91	100
2021-04-21	78.45	78.45	78.45	78.45	0
2021-04-20	78.45	78.45	78.45	78.45	398
2021-04-19	80.35	80.35	80.35	80.35	258
2021-04-16	80.93	80.93	80.93	80.93	6
2021-04-15	83.09	83.09	83.09	83.09	27
2021-04-14	83.09	83.09	83.09	83.09	186
2021-04-13	82.92	82.92	82.92	82.92	105
2021-04-12	86.00	86.00	86.00	86.00	102
2021-04-09	86.50	86.50	86.50	86.50	45
2021-04-08	87.31	87.31	87.31	87.31	0
2021-04-07	88.48	88.48	88.48	88.48	39
2021-04-06	89.13	89.13	89.13	89.13	968
2021-04-01	85.89	85.89	85.89	85.89	19
2021-03-31	84.12	84.12	84.12	84.12	369
2021-03-30	82.31	82.31	82.31	82.31	1,560
2021-03-29	82.18	82.18	82.18	82.18	57
2021-03-26	83.77	83.77	83.77	83.77	2
2021-03-25	82.39	82.39	82.39	82.39	230
2021-03-24	83.32	83.32	83.32	83.32	58
2021-03-23	83.61	83.61	83.61	83.61	132
2021-03-22	84.99	84.99	84.99	84.99	2,993
2021-03-19	86.28	86.28	86.28	86.28	313
2021-03-18	89.18	89.18	89.18	89.18	83
2021-03-17	86.46	86.46	86.46	86.46	0
2021-03-16	87.06	87.06	87.06	87.06	1,249
2021-03-15	88.33	88.33	88.33	88.33	58
2021-03-12	88.67	88.67	88.67	88.67	84
2021-03-11	88.94	88.94	88.94	88.94	150
2021-03-10	88.33	88.33	88.33	88.33	828
2021-03-09	88.03	88.03	88.03	88.03	304
2021-03-08	90.04	90.04	90.04	90.04	88
2021-03-05	88.78	88.78	88.78	88.78	3
2021-03-04	89.46	89.46	89.46	89.46	46
2021-03-03	94.30	94.30	94.30	94.30	55
2021-03-02	90.37	90.37	90.37	90.37	132
2021-03-01	93.64	93.64	93.64	93.64	151
2021-02-26	87.42	87.42	87.42	87.42	43
2021-02-25	88.91	88.91	88.91	88.91	114
2021-02-24	91.35	91.35	91.35	91.35	799
2021-02-23	88.16	88.16	88.16	88.16	328
2021-02-22	89.48	89.48	89.48	89.48	2,108
2021-02-19	85.70	85.70	85.70	85.70	156
2021-02-18	83.22	83.22	83.22	83.22	37
2021-02-17	83.81	83.81	83.81	83.81	82
2021-02-16	86.03	86.03	86.03	86.03	230
2021-02-15	84.36	84.36	84.36	84.36	0
2021-02-12	83.53	83.53	83.53	83.53	15
2021-02-11	83.10	83.10	83.10	83.10	491
2021-02-10	76.88	76.88	76.88	76.88	53
2021-02-09	75.64	75.64	75.64	75.64	5
2021-02-08	75.91	75.91	75.91	75.91	394
2021-02-05	74.56	74.56	74.56	74.56	59
2021-02-04	73.87	73.87	73.87	73.87	123
2021-02-03	71.42	71.42	71.42	71.42	0
2021-02-02	70.14	70.14	70.14	70.14	15
2021-02-01	67.61	67.61	67.61	67.61	704
2021-01-29	66.94	66.94	66.94	66.94	372
2021-01-28	69.71	69.71	69.71	69.71	0
2021-01-27	69.03	69.03	69.03	69.03	510
2021-01-26	67.95	67.95	67.95	67.95	330
2021-01-25	68.77	68.77	68.77	68.77	242
2021-01-22	72.95	72.95	72.95	72.95	1,130
2021-01-21	73.25	73.25	73.25	73.25	61
2021-01-20	74.26	74.26	74.26	74.26	117
2021-01-19	70.91	70.91	70.91	70.91	150
2021-01-18	71.70	71.70	71.70	71.70	0
2021-01-15	71.70	71.70	71.70	71.70	113
2021-01-14	74.27	74.27	74.27	74.27	117
2021-01-13	73.58	73.58	73.58	73.58	151
2021-01-12	71.93	71.93	71.93	71.93	221
2021-01-11	73.16	73.16	73.16	73.16	313
2021-01-08	73.43	73.43	73.43	73.43	193
2021-01-07	72.77	72.77	72.77	72.77	136
2021-01-06	73.83	73.83	73.83	73.83	164
2021-01-05	71.93	71.93	71.93	71.93	88
2021-01-04	70.80	70.80	70.80	70.80	20
2020-12-31	74.78	74.78	74.78	74.78	0
2020-12-30	74.45	74.45	74.45	74.45	53
2020-12-29	74.36	74.36	74.36	74.36	191
2020-12-24	72.75	72.75	72.75	72.75	0
2020-12-23	72.20	72.20	72.20	72.20	140
2020-12-22	72.56	72.56	72.56	72.56	31
2020-12-21	72.24	72.24	72.24	72.24	570
2020-12-18	72.83	72.83	72.83	72.83	0
2020-12-17	72.83	72.83	72.83	72.83	0
2020-12-16	72.83	72.83	72.83	72.83	168
2020-12-15	71.66	71.66	71.66	71.66	100
2020-12-14	72.73	72.73	72.73	72.73	718
2020-12-11	71.23	71.23	71.23	71.23	60
2020-12-10	71.35	71.35	71.35	71.35	75
2020-12-09	69.94	69.94	69.94	69.94	107
2020-12-08	69.96	69.96	69.96	69.96	212
2020-12-07	70.05	70.05	70.05	70.05	26
2020-12-04	69.84	69.84	69.84	69.84	0
2020-12-03	69.84	69.84	69.84	69.84	174
2020-12-02	70.02	70.02	70.02	70.02	65
2020-12-01	67.57	67.57	67.57	67.57	23
2020-11-30	65.75	65.75	65.75	65.75	192
2020-11-27	68.10	68.10	68.10	68.10	1,056
2020-11-26	68.30	68.30	68.30	68.30	0
2020-11-25	67.93	67.93	67.93	67.93	183
2020-11-24	69.56	69.56	69.56	69.56	316
2020-11-23	67.21	67.21	67.21	67.21	55
2020-11-20	66.54	66.54	66.54	66.54	21
2020-11-19	68.85	68.85	68.85	68.85	0
2020-11-18	70.46	70.46	70.46	70.46	8,726
2020-11-17	67.85	67.85	67.85	67.85	261
2020-11-16	66.42	66.42	66.42	66.42	3
2020-11-13	64.46	64.46	64.46	64.46	98
2020-11-12	63.32	63.32	63.32	63.32	265
2020-11-11	63.97	63.97	63.97	63.97	10,209
2020-11-10	64.34	64.34	64.34	64.34	787
2020-11-09	68.82	68.82	68.82	68.82	26,522
2020-11-06	56.47	56.47	56.47	56.47	0
2020-11-05	55.27	55.27	55.27	55.27	2
2020-11-04	52.63	52.63	52.63	52.63	0
2020-11-03	52.63	52.63	52.63	52.63	26
2020-11-02	50.37	50.37	50.37	50.37	102
2020-10-30	48.67	48.67	48.67	48.67	685
2020-10-29	48.92	48.92	48.92	48.92	27
2020-10-28	50.20	50.20	50.20	50.20	210
2020-10-27	53.11	53.11	53.11	53.11	36
2020-10-26	54.56	54.56	54.56	54.56	9
2020-10-23	56.77	56.77	56.77	56.77	248
2020-10-22	55.05	55.05	55.05	55.05	0
2020-10-21	54.91	54.91	54.91	54.91	0
2020-10-20	54.91	54.91	54.91	54.91	3
2020-10-19	54.31	54.31	54.31	54.31	0
2020-10-16	54.31	54.31	54.31	54.31	0
2020-10-15	52.88	52.88	52.88	52.88	34
2020-10-14	55.40	55.40	55.40	55.40	3,234
2020-10-13	54.86	54.86	54.86	54.86	0
2020-10-12	54.86	54.86	54.86	54.86	12
2020-10-09	55.89	55.89	55.89	55.89	0
2020-10-08	55.42	55.42	55.42	55.42	10
2020-10-07	55.70	55.70	55.70	55.70	3
2020-10-06	54.56	54.56	54.56	54.56	0
2020-10-05	54.23	54.23	54.23	54.23	1
2020-10-02	52.52	52.52	52.52	52.52	65
2020-10-01	54.44	54.44	54.44	54.44	3
2020-09-30	53.28	53.28	53.28	53.28	1
2020-09-29	53.96	53.96	53.96	53.96	3
2020-09-28	53.60	53.60	53.60	53.60	16
2020-09-25	51.48	51.48	51.48	51.48	746
2020-09-24	50.45	50.45	50.45	50.45	10,105
2020-09-23	52.80	52.80	52.80	52.80	0
2020-09-22	53.41	53.41	53.41	53.41	6
2020-09-21	53.80	53.80	53.80	53.80	4,980
2020-09-18	57.60	57.60	57.60	57.60	4,554
2020-09-17	60.08	60.08	60.08	60.08	109
2020-09-16	60.27	60.27	60.27	60.27	223
2020-09-15	58.15	58.15	58.15	58.15	0
2020-09-14	57.97	57.97	57.97	57.97	52
2020-09-11	56.82	56.82	56.82	56.82	11
2020-04-03	36.21	36.21	36.21	36.21	0
2020-04-02	36.21	36.21	36.21	36.21	555
2020-04-01	43.08	43.08	43.08	43.08	101

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302