Macys Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	19.19	19.19	19.19	19.19	150
2024-05-02	18.83	18.83	18.83	18.83	3,470
2024-05-01	18.62	18.62	18.62	18.62	171
2024-04-30	18.62	18.62	18.62	18.62	88
2024-04-29	18.47	18.47	18.47	18.47	2,791
2024-04-26	18.53	18.53	18.53	18.53	3,398
2024-04-25	18.38	18.38	18.38	18.38	1,950
2024-04-24	18.96	18.96	18.96	18.96	821
2024-04-23	18.59	18.59	18.59	18.59	2,210
2024-04-22	18.59	18.59	18.59	18.59	1,139
2024-04-19	18.97	18.97	18.97	18.97	504
2024-04-18	19.12	19.12	19.12	19.12	890
2024-04-17	18.90	18.90	18.90	18.90	568
2024-04-16	18.77	18.77	18.77	18.77	1,334
2024-04-15	18.87	18.87	18.87	18.87	146
2024-04-12	19.94	19.94	19.94	19.94	937
2024-04-11	19.83	19.83	19.83	19.83	2,731
2024-04-10	19.83	19.83	19.83	19.83	4,340
2024-04-09	19.06	19.06	19.06	19.06	9,839
2024-04-08	19.06	19.06	19.06	19.06	5,192
2024-04-05	19.06	19.06	19.06	19.06	1,176
2024-04-04	19.06	19.06	19.06	19.06	9,360
2024-04-03	19.06	19.06	19.06	19.06	4,297
2024-04-02	19.06	19.06	19.06	19.06	2,060
2024-04-01	19.82	19.82	19.82	19.82	0
2024-03-29	19.82	19.82	19.82	19.82	0
2024-03-28	19.82	19.82	19.82	19.82	10,604
2024-03-27	19.73	19.73	19.73	19.73	5,062
2024-03-26	19.30	19.30	19.30	19.30	6,033
2024-03-25	20.32	20.32	20.32	20.32	5,186
2024-03-22	20.32	20.32	20.32	20.32	6,895
2024-03-21	21.38	21.38	21.38	21.38	1,668
2024-03-20	21.10	21.10	21.10	21.10	3,804
2024-03-19	21.10	21.10	21.10	21.10	6,049
2024-03-18	21.10	21.10	21.10	21.10	3,872
2024-03-15	21.57	21.57	21.57	21.57	3,186
2024-03-14	21.57	21.57	21.57	21.57	10,180
2024-03-13	20.31	20.31	20.31	20.31	2,261
2024-03-12	20.31	20.31	20.31	20.31	2,325
2024-03-11	20.31	20.31	20.31	20.31	5,222
2024-03-08	20.31	20.31	20.31	20.31	9,242
2024-03-07	20.03	20.03	20.03	20.03	4,662
2024-03-06	20.37	20.37	20.37	20.37	8,328
2024-03-05	20.73	20.73	20.73	20.73	9,457
2024-03-04	20.73	20.73	20.73	20.73	95,297
2024-03-01	19.13	19.13	19.13	19.13	3,935
2024-02-29	19.13	19.13	19.13	19.13	24,802
2024-02-28	19.13	19.13	19.13	19.13	20,656
2024-02-27	18.88	18.88	18.88	18.88	33,057
2024-02-26	18.88	18.88	18.88	18.88	3,291
2024-02-23	18.88	18.88	18.88	18.88	5,726
2024-02-22	18.88	18.88	18.88	18.88	1,897
2024-02-21	18.88	18.88	18.88	18.88	4,665
2024-02-20	18.88	18.88	18.88	18.88	1,635
2024-02-19	18.88	18.88	18.88	18.88	0
2024-02-16	18.88	18.88	18.88	18.88	1,110
2024-02-15	18.88	18.88	18.88	18.88	18,632
2024-02-14	18.88	18.88	18.88	18.88	8,557
2024-02-13	18.88	18.88	18.88	18.88	5,266
2024-02-12	18.88	18.88	18.88	18.88	9,853
2024-02-09	18.88	18.88	18.88	18.88	7,706
2024-02-08	18.65	18.65	18.65	18.65	4,508
2024-02-07	18.65	18.65	18.65	18.65	1,460
2024-02-06	18.55	18.55	18.55	18.55	756
2024-02-05	18.55	18.55	18.55	18.55	7,241
2024-02-02	18.55	18.55	18.55	18.55	1,233
2024-02-01	18.50	18.50	18.50	18.50	4,861
2024-01-31	18.50	18.50	18.50	18.50	1,403
2024-01-30	18.84	18.84	18.84	18.84	5,190
2024-01-29	18.84	18.84	18.84	18.84	3,078
2024-01-26	18.84	18.84	18.84	18.84	1,921
2024-01-25	18.84	18.84	18.84	18.84	6,465
2024-01-24	17.32	17.32	17.32	17.32	5,205
2024-01-23	17.32	17.32	17.32	17.32	9,525
2024-01-22	17.32	17.32	17.32	17.32	16,630
2024-01-19	17.32	17.32	17.32	17.32	3,966
2024-01-18	17.90	17.90	17.90	17.90	4,359
2024-01-17	17.90	17.90	17.90	17.90	9,482
2024-01-16	18.34	18.34	18.34	18.34	3,067
2024-01-15	18.34	18.34	18.34	18.34	0
2024-01-12	18.34	18.34	18.34	18.34	2,065
2024-01-11	19.30	19.30	19.30	19.30	1,898
2024-01-10	19.30	19.30	19.30	19.30	3,251
2024-01-09	19.30	19.30	19.30	19.30	1,382
2024-01-08	19.30	19.30	19.30	19.30	643
2024-01-05	19.30	19.30	19.30	19.30	5,082
2024-01-04	18.67	18.67	18.67	18.67	1,693
2024-01-03	20.20	20.20	20.20	20.20	8,867
2024-01-02	20.20	20.20	20.20	20.20	4,010
2024-01-01	20.14	20.14	20.14	20.14	0
2023-12-29	20.14	20.14	20.14	20.14	1,193
2023-12-28	20.18	20.18	20.18	20.18	2,576
2023-12-27	20.18	20.18	20.18	20.18	12,604
2023-12-26	20.18	20.18	20.18	20.18	0
2023-12-25	20.18	20.18	20.18	20.18	0
2023-12-22	20.18	20.18	20.18	20.18	2,262
2023-12-21	20.18	20.18	20.18	20.18	3,368
2023-12-20	20.18	20.18	20.18	20.18	3,037
2023-12-19	20.46	20.46	20.46	20.46	13,790
2023-12-18	20.09	20.09	20.09	20.09	12,319
2023-12-15	20.01	20.01	20.01	20.01	17,737
2023-12-14	20.01	20.01	20.01	20.01	34,861
2023-12-13	20.01	20.01	20.01	20.01	67,195
2023-12-12	20.01	20.01	20.01	20.01	37,155
2023-12-11	14.93	14.93	14.93	14.93	172,675
2023-12-08	14.93	14.93	14.93	14.93	2,270
2023-12-07	14.93	14.93	14.93	14.93	12,374
2023-12-06	14.93	14.93	14.93	14.93	7,792
2023-12-05	14.93	14.93	14.93	14.93	28,253
2023-12-04	14.93	14.93	14.93	14.93	13,226
2023-12-01	14.93	14.93	14.93	14.93	37,573
2023-11-30	14.93	14.93	14.93	14.93	36,269
2023-11-29	14.93	14.93	14.93	14.93	22,596
2023-11-28	14.93	14.93	14.93	14.93	7,860
2023-11-27	12.07	12.07	12.07	12.07	8,102
2023-11-24	12.07	12.07	12.07	12.07	16,632
2023-11-23	12.07	12.07	12.07	12.07	0
2023-11-22	12.07	12.07	12.07	12.07	23,853
2023-11-21	12.07	12.07	12.07	12.07	146,564
2023-11-20	12.07	12.07	12.07	12.07	49,358
2023-11-17	12.07	12.07	12.07	12.07	74,074
2023-11-16	12.07	12.07	12.07	12.07	153,289
2023-11-15	12.07	12.07	12.07	12.07	62,105
2023-11-14	12.07	12.07	12.07	12.07	52,245
2023-11-13	12.07	12.07	12.07	12.07	5,744
2023-11-10	12.07	12.07	12.07	12.07	23,817
2023-11-09	12.07	12.07	12.07	12.07	6,272
2023-11-08	12.07	12.07	12.07	12.07	29,488
2023-11-07	12.07	12.07	12.07	12.07	2,315
2023-11-06	12.07	12.07	12.07	12.07	4,491
2023-11-03	12.07	12.07	12.07	12.07	31,593
2023-11-02	12.07	12.07	12.07	12.07	42,171
2023-11-01	12.07	12.07	12.07	12.07	3,530
2023-10-31	12.07	12.07	12.07	12.07	2,392
2023-10-30	11.94	11.94	11.94	11.94	1,372
2023-10-27	11.94	11.94	11.94	11.94	12,049
2023-10-26	10.88	10.88	10.88	10.88	4,447
2023-10-25	10.88	10.88	10.88	10.88	2,443
2023-10-24	10.88	10.88	10.88	10.88	816
2023-10-23	10.88	10.88	10.88	10.88	3,954
2023-10-20	10.88	10.88	10.88	10.88	3,857
2023-10-19	10.88	10.88	10.88	10.88	8,511
2023-10-18	10.88	10.88	10.88	10.88	5,302
2023-10-17	10.88	10.88	10.88	10.88	5,190
2023-10-16	10.88	10.88	10.88	10.88	7,210
2023-10-13	10.88	10.88	10.88	10.88	6,569
2023-10-12	10.88	10.88	10.88	10.88	8,572
2023-10-11	11.10	11.10	11.10	11.10	1,180
2023-10-10	11.10	11.10	11.10	11.10	11,211
2023-10-09	11.10	11.10	11.10	11.10	8,961
2023-10-06	11.75	11.75	11.75	11.75	16,681
2023-10-05	11.75	11.75	11.75	11.75	7,046
2023-10-04	11.75	11.75	11.75	11.75	13,814
2023-10-03	11.75	11.75	11.75	11.75	2,875
2023-10-02	11.75	11.75	11.75	11.75	3,390
2023-09-29	11.75	11.75	11.75	11.75	14,274
2023-09-28	11.26	11.26	11.26	11.26	3,256
2023-09-27	11.13	11.13	11.13	11.13	2,700
2023-09-26	11.13	11.13	11.13	11.13	964
2023-09-25	10.98	10.98	10.98	10.98	7,833
2023-09-22	10.86	10.86	10.86	10.86	3,366
2023-09-21	10.83	10.83	10.83	10.83	1,820
2023-09-20	10.83	10.83	10.83	10.83	299
2023-09-19	10.83	10.83	10.83	10.83	9,249
2023-09-18	11.27	11.27	11.27	11.27	40,644
2023-09-15	11.27	11.27	11.27	11.27	5,145
2023-09-14	11.48	11.48	11.48	11.48	3,132
2023-09-13	11.48	11.48	11.48	11.48	4,076
2023-09-12	11.64	11.64	11.64	11.64	2,550
2023-09-11	11.42	11.42	11.42	11.42	5,382
2023-09-08	11.64	11.64	11.64	11.64	4,783
2023-09-07	12.27	12.27	12.27	12.27	11,130
2023-09-06	12.27	12.27	12.27	12.27	5,726
2023-09-05	12.27	12.27	12.27	12.27	13,131
2023-09-04	12.29	12.29	12.29	12.29	0
2023-09-01	12.29	12.29	12.29	12.29	4,196
2023-08-31	12.29	12.29	12.29	12.29	8,115
2023-08-30	12.29	12.29	12.29	12.29	3,770
2023-08-29	11.88	11.88	11.88	11.88	5,995
2023-08-28	11.88	11.88	11.88	11.88	0
2023-08-25	11.88	11.88	11.88	11.88	19,149
2023-08-24	12.59	12.59	12.59	12.59	46,223
2023-08-23	12.80	12.80	12.80	12.80	42,907
2023-08-22	12.80	12.80	12.80	12.80	80,760
2023-08-21	15.00	15.00	15.00	15.00	4,532
2023-08-18	15.98	15.98	15.98	15.98	154,817
2023-08-17	15.98	15.98	15.98	15.98	1,620
2023-08-16	15.98	15.98	15.98	15.98	5,361
2023-08-15	15.98	15.98	15.98	15.98	4,796
2023-08-14	15.98	15.98	15.98	15.98	1,344
2023-08-11	15.98	15.98	15.98	15.98	6,675
2023-08-10	15.98	15.98	15.98	15.98	3,088
2023-08-09	15.98	15.98	15.98	15.98	2,563
2023-08-08	15.98	15.98	15.98	15.98	5,458
2023-08-07	15.98	15.98	15.98	15.98	4,241
2023-08-04	16.23	16.23	16.23	16.23	12,204
2023-08-03	16.23	16.23	16.23	16.23	4,190
2023-08-02	16.23	16.23	16.23	16.23	1,363
2023-08-01	16.23	16.23	16.23	16.23	4,979
2023-07-31	16.40	16.40	16.40	16.40	5,185
2023-07-28	16.40	16.40	16.40	16.40	1,637
2023-07-27	16.23	16.23	16.23	16.23	4,732
2023-07-26	16.23	16.23	16.23	16.23	4,728
2023-07-25	16.23	16.23	16.23	16.23	6,226
2023-07-24	16.23	16.23	16.23	16.23	9,375
2023-07-21	16.23	16.23	16.23	16.23	7,120
2023-07-20	16.42	16.42	16.42	16.42	5,275
2023-07-19	16.42	16.42	16.42	16.42	5,114
2023-07-18	16.14	16.14	16.14	16.14	2,560
2023-07-17	16.50	16.50	16.50	16.50	2,058
2023-07-14	16.50	16.50	16.50	16.50	7,932
2023-07-13	16.50	16.50	16.50	16.50	4,298
2023-07-12	16.50	16.50	16.50	16.50	5,487
2023-07-11	16.58	16.58	16.58	16.58	6,343
2023-07-10	15.85	15.85	15.85	15.85	1,924
2023-07-07	15.85	15.85	15.85	15.85	3,163
2023-07-06	15.85	15.85	15.85	15.85	6,931
2023-07-05	16.34	16.34	16.34	16.34	4,723
2023-07-04	16.34	16.34	16.34	16.34	0
2023-07-03	16.34	16.34	16.34	16.34	19,787
2023-06-30	15.47	15.47	15.47	15.47	2,457
2023-06-29	15.47	15.47	15.47	15.47	2,005
2023-06-28	15.47	15.47	15.47	15.47	1,696
2023-06-27	15.90	15.90	15.90	15.90	1,954
2023-06-26	15.90	15.90	15.90	15.90	4,290
2023-06-23	15.90	15.90	15.90	15.90	2,463
2023-06-22	15.90	15.90	15.90	15.90	4,041
2023-06-21	15.90	15.90	15.90	15.90	1,489
2023-06-20	15.90	15.90	15.90	15.90	1,909
2023-06-19	15.90	15.90	15.90	15.90	0
2023-06-16	15.90	15.90	15.90	15.90	1,230
2023-06-15	15.90	15.90	15.90	15.90	2,166
2023-06-14	15.90	15.90	15.90	15.90	3,749
2023-06-13	16.26	16.26	16.26	16.26	11,186
2023-06-12	16.26	16.26	16.26	16.26	9,835
2023-06-09	15.54	15.54	15.54	15.54	11,433
2023-06-08	15.79	15.79	15.79	15.79	6,665
2023-06-07	15.79	15.79	15.79	15.79	18,034
2023-06-06	15.79	15.79	15.79	15.79	8,354
2023-06-05	15.15	15.15	15.15	15.15	9,777
2023-06-02	13.64	13.64	13.64	13.64	33,113
2023-06-01	13.64	13.64	13.64	13.64	32,078
2023-05-31	13.64	13.64	13.64	13.64	13,040
2023-05-30	14.18	14.18	14.18	14.18	3,746
2023-05-29	15.17	15.17	15.17	15.17	0
2023-05-26	15.17	15.17	15.17	15.17	4,706
2023-05-25	15.17	15.17	15.17	15.17	13,918
2023-05-24	15.17	15.17	15.17	15.17	8,470
2023-05-23	15.17	15.17	15.17	15.17	2,599
2023-05-22	15.00	15.00	15.00	15.00	14,206
2023-05-19	15.00	15.00	15.00	15.00	24,973
2023-05-18	14.90	14.90	14.90	14.90	21,280
2023-05-17	14.90	14.90	14.90	14.90	15,383
2023-05-16	14.90	14.90	14.90	14.90	5,110
2023-05-15	14.90	14.90	14.90	14.90	2,907
2023-05-12	14.90	14.90	14.90	14.90	1,680
2023-05-11	14.90	14.90	14.90	14.90	3,340
2023-05-10	14.90	14.90	14.90	14.90	3,006
2023-05-09	15.54	15.54	15.54	15.54	5,720
2023-05-08	15.54	15.54	15.54	15.54	0
2023-05-05	15.54	15.54	15.54	15.54	3,253
2023-05-04	15.54	15.54	15.54	15.54	7,463
2023-05-03	15.54	15.54	15.54	15.54	5,265
2023-05-02	15.54	15.54	15.54	15.54	7,094
2023-05-01	17.32	17.32	17.32	17.32	0
2023-04-28	17.32	17.32	17.32	17.32	1,090
2023-04-27	17.32	17.32	17.32	17.32	1,824
2023-04-26	17.32	17.32	17.32	17.32	13,515
2023-04-25	17.32	17.32	17.32	17.32	5,116
2023-04-24	17.32	17.32	17.32	17.32	3,895
2023-04-21	17.32	17.32	17.32	17.32	1,618
2023-04-20	17.82	17.82	17.82	17.82	927
2023-04-19	17.84	17.84	17.84	17.84	1,925
2023-04-18	17.84	17.84	17.84	17.84	4,200
2023-04-17	17.84	17.84	17.84	17.84	1,158
2023-04-14	17.84	17.84	17.84	17.84	1,656
2023-04-13	17.51	17.51	17.51	17.51	2,815
2023-04-12	18.32	18.32	18.32	18.32	9,362
2023-04-11	18.32	18.32	18.32	18.32	2,229
2023-04-10	18.32	18.32	18.32	18.32	0
2023-04-07	18.32	18.32	18.32	18.32	0
2023-04-06	18.32	18.32	18.32	18.32	2,817
2023-04-05	18.62	18.62	18.62	18.62	2,058
2023-04-04	18.85	18.85	18.85	18.85	5,702
2023-04-03	18.26	18.26	18.26	18.26	41,080
2023-03-31	17.37	17.37	17.37	17.37	9,580
2023-03-30	17.12	17.12	17.12	17.12	15,639
2023-03-29	17.12	17.12	17.12	17.12	6,265
2023-03-28	17.66	17.66	17.66	17.66	9,852
2023-03-27	16.84	16.84	16.84	16.84	1,600
2023-03-24	16.83	16.83	16.83	16.83	2,007
2023-03-23	19.01	19.01	19.01	19.01	17,259
2023-03-22	19.01	19.01	19.01	19.01	3,954
2023-03-21	19.01	19.01	19.01	19.01	7,510
2023-03-20	18.79	18.79	18.79	18.79	2,740
2023-03-17	18.79	18.79	18.79	18.79	774
2023-03-16	18.69	18.69	18.69	18.69	2,564
2023-03-15	18.69	18.69	18.69	18.69	2,956
2023-03-14	18.69	18.69	18.69	18.69	2,046
2023-03-13	19.37	19.37	19.37	19.37	10,646
2023-03-10	19.37	19.37	19.37	19.37	4,416
2023-03-09	20.98	20.98	20.98	20.98	3,821
2023-03-08	20.46	20.46	20.46	20.46	673
2023-03-07	20.46	20.46	20.46	20.46	9,885
2023-03-06	20.46	20.46	20.46	20.46	6,833
2023-03-03	20.46	20.46	20.46	20.46	12,223
2023-03-02	20.46	20.46	20.46	20.46	75,446
2023-03-01	20.46	20.46	20.46	20.46	43,118
2023-02-28	20.46	20.46	20.46	20.46	1,183
2023-02-27	20.46	20.46	20.46	20.46	2,298
2023-02-24	21.07	21.07	21.07	21.07	14,841
2023-02-23	21.07	21.07	21.07	21.07	1,160
2023-02-22	21.07	21.07	21.07	21.07	10,706
2023-02-21	22.72	22.72	22.72	22.72	6,743
2023-02-20	22.72	22.72	22.72	22.72	0
2023-02-17	22.72	22.72	22.72	22.72	706
2023-02-16	22.72	22.72	22.72	22.72	384
2023-02-15	24.61	24.61	24.61	24.61	15,353
2023-02-14	24.61	24.61	24.61	24.61	2,254
2023-02-13	24.61	24.61	24.61	24.61	778
2023-02-10	24.61	24.61	24.61	24.61	4,601
2023-02-09	24.61	24.61	24.61	24.61	4,284
2023-02-08	24.61	24.61	24.61	24.61	2,748
2023-02-07	24.61	24.61	24.61	24.61	534
2023-02-06	24.61	24.61	24.61	24.61	1,310
2023-02-03	22.71	22.71	22.71	22.71	1,975
2023-02-02	22.71	22.71	22.71	22.71	296
2023-02-01	22.71	22.71	22.71	22.71	4,196
2023-01-31	23.55	23.55	23.55	23.55	1,627
2023-01-30	23.55	23.55	23.55	23.55	272
2023-01-27	23.38	23.38	23.38	23.38	43
2023-01-26	23.38	23.38	23.38	23.38	1,132
2023-01-25	23.38	23.38	23.38	23.38	784
2023-01-24	23.38	23.38	23.38	23.38	40
2023-01-23	23.31	23.31	23.31	23.31	1,031
2023-01-20	22.59	22.59	22.59	22.59	2,068
2023-01-19	22.59	22.59	22.59	22.59	38
2023-01-18	23.18	23.18	23.18	23.18	1,890
2023-01-17	22.89	22.89	22.89	22.89	604
2023-01-16	22.78	22.78	22.78	22.78	0
2023-01-13	22.88	22.88	22.88	22.88	330
2023-01-12	22.21	22.21	22.21	22.21	919
2023-01-11	21.95	21.95	21.95	21.95	1,729
2023-01-10	20.56	20.56	20.56	20.56	4,136
2023-01-09	20.40	20.40	20.40	20.40	26,740
2023-01-06	21.57	21.57	21.57	21.57	4
2023-01-05	21.20	21.20	21.20	21.20	626
2023-01-04	20.23	20.23	20.23	20.23	1,139
2023-01-03	20.84	20.84	20.84	20.84	103
2023-01-02	20.31	20.31	20.31	20.31	0
2022-12-30	20.31	20.31	20.31	20.31	205
2022-12-29	20.31	20.31	20.31	20.31	335
2022-12-28	20.14	20.14	20.14	20.14	565
2022-12-27	19.56	19.56	19.56	19.56	0
2022-12-26	19.56	19.56	19.56	19.56	0
2022-12-23	19.56	19.56	19.56	19.56	630
2022-12-22	19.56	19.56	19.56	19.56	72
2022-12-21	20.44	20.44	20.44	20.44	800
2022-12-20	20.44	20.44	20.44	20.44	200
2022-12-19	20.44	20.44	20.44	20.44	90
2022-12-16	20.60	20.60	20.60	20.60	1,131
2022-12-15	21.61	21.61	21.61	21.61	1,825
2022-12-14	21.61	21.61	21.61	21.61	541
2022-12-13	22.56	22.56	22.56	22.56	4,442
2022-12-12	22.56	22.56	22.56	22.56	1,650
2022-12-09	22.56	22.56	22.56	22.56	1,622
2022-12-08	22.84	22.84	22.84	22.84	139
2022-12-07	22.84	22.84	22.84	22.84	80
2022-12-06	23.34	23.34	23.34	23.34	575
2022-12-05	23.34	23.34	23.34	23.34	1,661
2022-12-02	23.34	23.34	23.34	23.34	5,166
2022-12-01	23.34	23.34	23.34	23.34	2,698
2022-11-30	23.34	23.34	23.34	23.34	1,682
2022-11-29	23.03	23.03	23.03	23.03	2,193
2022-11-28	23.55	23.55	23.55	23.55	2,010
2022-11-25	23.21	23.21	23.21	23.21	2,031
2022-11-24	23.21	23.21	23.21	23.21	0
2022-11-23	23.21	23.21	23.21	23.21	1,263
2022-11-22	22.25	22.25	22.25	22.25	3,063
2022-11-21	22.25	22.25	22.25	22.25	4,784
2022-11-18	22.25	22.25	22.25	22.25	5,989
2022-11-17	22.25	22.25	22.25	22.25	51,618
2022-11-16	21.48	21.48	21.48	21.48	1,324
2022-11-15	21.50	21.50	21.50	21.50	1,246
2022-11-14	20.81	20.81	20.81	20.81	4,486
2022-11-11	19.24	19.24	19.24	19.24	3,308
2022-11-10	19.24	19.24	19.24	19.24	2,108
2022-11-09	19.24	19.24	19.24	19.24	10,947
2022-11-08	19.24	19.24	19.24	19.24	863
2022-11-07	20.06	20.06	20.06	20.06	7,414
2022-11-04	20.06	20.06	20.06	20.06	3,238
2022-11-03	21.23	21.23	21.23	21.23	537
2022-11-02	21.23	21.23	21.23	21.23	415
2022-11-01	21.23	21.23	21.23	21.23	12,173
2022-10-31	21.23	21.23	21.23	21.23	3,416
2022-10-28	20.47	20.47	20.47	20.47	891
2022-10-27	21.38	21.38	21.38	21.38	2,051
2022-10-26	18.18	18.18	18.18	18.18	1,000
2022-10-25	18.18	18.18	18.18	18.18	916
2022-10-24	18.18	18.18	18.18	18.18	3,177
2022-10-21	18.18	18.18	18.18	18.18	3,841
2022-10-20	18.18	18.18	18.18	18.18	381
2022-10-19	18.18	18.18	18.18	18.18	110
2022-10-18	18.18	18.18	18.18	18.18	390
2022-10-17	18.18	18.18	18.18	18.18	500
2022-10-14	17.32	17.32	17.32	17.32	1,000
2022-10-13	17.32	17.32	17.32	17.32	275
2022-10-12	17.32	17.32	17.32	17.32	932
2022-10-11	17.35	17.35	17.35	17.35	1,999
2022-10-10	17.40	17.40	17.40	17.40	111
2022-10-07	17.40	17.40	17.40	17.40	457
2022-10-06	17.40	17.40	17.40	17.40	130
2022-10-05	17.40	17.40	17.40	17.40	635
2022-10-04	17.23	17.23	17.23	17.23	3,076
2022-10-03	15.57	15.57	15.57	15.57	2,475
2022-09-30	16.52	16.52	16.52	16.52	4,300
2022-09-29	16.52	16.52	16.52	16.52	2,830
2022-09-28	16.52	16.52	16.52	16.52	2,880
2022-09-27	15.79	15.79	15.79	15.79	5,413
2022-09-26	15.79	15.79	15.79	15.79	3,580
2022-09-23	15.94	15.94	15.94	15.94	4,336
2022-09-22	15.94	15.94	15.94	15.94	7,991
2022-09-21	16.59	16.59	16.59	16.59	457
2022-09-20	16.59	16.59	16.59	16.59	4,132
2022-09-19	16.59	16.59	16.59	16.59	0
2022-09-16	16.59	16.59	16.59	16.59	3,267
2022-09-15	16.59	16.59	16.59	16.59	3,201
2022-09-14	18.43	18.43	18.43	18.43	160
2022-09-13	18.43	18.43	18.43	18.43	1,005
2022-09-12	18.43	18.43	18.43	18.43	811
2022-09-09	17.57	17.57	17.57	17.57	736
2022-09-08	17.57	17.57	17.57	17.57	1,547
2022-09-07	17.57	17.57	17.57	17.57	419
2022-09-06	17.57	17.57	17.57	17.57	572
2022-09-05	17.57	17.57	17.57	17.57	0
2022-09-02	17.57	17.57	17.57	17.57	2,410
2022-09-01	17.43	17.43	17.43	17.43	700
2022-08-31	17.43	17.43	17.43	17.43	1,429
2022-08-30	18.72	18.72	18.72	18.72	247
2022-08-29	18.72	18.72	18.72	18.72	0
2022-08-26	19.51	19.51	19.51	19.51	1,408
2022-08-25	19.51	19.51	19.51	19.51	2,979
2022-08-24	19.51	19.51	19.51	19.51	4,620
2022-08-23	19.51	19.51	19.51	19.51	25,967
2022-08-22	19.48	19.48	19.48	19.48	1,396
2022-08-19	19.48	19.48	19.48	19.48	733
2022-08-18	19.97	19.97	19.97	19.97	1,654
2022-08-17	21.13	21.13	21.13	21.13	1,951
2022-08-16	21.13	21.13	21.13	21.13	3,235
2022-08-15	19.93	19.93	19.93	19.93	1,383
2022-08-12	19.63	19.63	19.63	19.63	20
2022-08-11	19.30	19.30	19.30	19.30	9,963
2022-08-10	17.62	17.62	17.62	17.62	8,617
2022-08-09	17.62	17.62	17.62	17.62	1,016
2022-08-08	18.77	18.77	18.77	18.77	110,374
2022-08-05	17.61	17.61	17.61	17.61	580
2022-08-04	17.84	17.84	17.84	17.84	2,022
2022-08-03	17.84	17.84	17.84	17.84	1,001
2022-08-02	17.23	17.23	17.23	17.23	1,100
2022-08-01	17.83	17.83	17.83	17.83	364
2022-07-29	17.36	17.36	17.36	17.36	332
2022-07-28	17.36	17.36	17.36	17.36	90
2022-07-27	17.36	17.36	17.36	17.36	1,527
2022-07-26	17.36	17.36	17.36	17.36	2,692
2022-07-25	17.92	17.92	17.92	17.92	3,424
2022-07-22	19.65	19.65	19.65	19.65	2,307
2022-07-21	19.65	19.65	19.65	19.65	120
2022-07-20	19.65	19.65	19.65	19.65	640
2022-07-19	19.65	19.65	19.65	19.65	1,326
2022-07-18	19.65	19.65	19.65	19.65	4,880
2022-07-15	19.65	19.65	19.65	19.65	530
2022-07-14	19.65	19.65	19.65	19.65	7,588
2022-07-13	19.65	19.65	19.65	19.65	4,108
2022-07-12	19.65	19.65	19.65	19.65	9,982
2022-07-11	19.65	19.65	19.65	19.65	85
2022-07-08	19.65	19.65	19.65	19.65	2,670
2022-07-07	19.65	19.65	19.65	19.65	4,081
2022-07-06	19.65	19.65	19.65	19.65	2,261
2022-07-05	19.65	19.65	19.65	19.65	3,038
2022-07-04	19.65	19.65	19.65	19.65	0
2022-07-01	19.65	19.65	19.65	19.65	5,944
2022-06-30	19.65	19.65	19.65	19.65	485
2022-06-29	19.65	19.65	19.65	19.65	834
2022-06-28	19.93	19.93	19.93	19.93	1,082
2022-06-27	19.93	19.93	19.93	19.93	2,170
2022-06-24	19.93	19.93	19.93	19.93	6,578
2022-06-23	19.93	19.93	19.93	19.93	5,880
2022-06-22	19.93	19.93	19.93	19.93	167
2022-06-21	19.89	19.89	19.89	19.89	1,971
2022-06-20	19.89	19.89	19.89	19.89	0
2022-06-17	19.89	19.89	19.89	19.89	1,070
2022-06-16	22.37	22.37	22.37	22.37	1,970
2022-06-15	21.60	21.60	21.60	21.60	2,478
2022-06-14	21.60	21.60	21.60	21.60	3,242
2022-06-13	24.21	24.21	24.21	24.21	4,472
2022-06-10	24.21	24.21	24.21	24.21	2,058
2022-06-09	24.21	24.21	24.21	24.21	309
2022-06-08	24.34	24.34	24.34	24.34	880
2022-06-07	22.96	22.96	22.96	22.96	3,291
2022-06-06	22.96	22.96	22.96	22.96	832
2022-06-03	22.96	22.96	22.96	22.96	0
2022-06-02	22.96	22.96	22.96	22.96	0
2022-06-01	22.96	22.96	22.96	22.96	15,685
2022-05-31	22.96	22.96	22.96	22.96	4,580
2022-05-30	22.96	22.96	22.96	22.96	0
2022-05-27	22.96	22.96	22.96	22.96	14,602
2022-05-26	22.20	22.20	22.20	22.20	41,064
2022-05-25	22.24	22.24	22.24	22.24	1,663
2022-05-24	22.24	22.24	22.24	22.24	2,693
2022-05-23	22.24	22.24	22.24	22.24	4,387
2022-05-20	22.24	22.24	22.24	22.24	4,446
2022-05-19	22.24	22.24	22.24	22.24	6,403
2022-05-18	22.24	22.24	22.24	22.24	17,390
2022-05-17	22.24	22.24	22.24	22.24	1,812
2022-05-16	22.24	22.24	22.24	22.24	278
2022-05-13	22.24	22.24	22.24	22.24	1,375
2022-05-12	21.38	21.38	21.38	21.38	2,206
2022-05-11	21.38	21.38	21.38	21.38	1,057
2022-05-10	24.84	24.84	24.84	24.84	644
2022-05-09	24.84	24.84	24.84	24.84	2,160
2022-05-06	24.84	24.84	24.84	24.84	365
2022-05-05	24.84	24.84	24.84	24.84	3,100
2022-05-04	24.84	24.84	24.84	24.84	1,050
2022-05-03	24.84	24.84	24.84	24.84	105
2022-05-02	25.44	25.44	25.44	25.44	0
2022-04-29	25.44	25.44	25.44	25.44	5,632
2022-04-28	25.07	25.07	25.07	25.07	235
2022-04-27	24.99	24.99	24.99	24.99	428
2022-04-26	26.31	26.31	26.31	26.31	490
2022-04-25	26.31	26.31	26.31	26.31	282
2022-04-22	26.31	26.31	26.31	26.31	1,034
2022-04-21	26.31	26.31	26.31	26.31	393
2022-04-20	26.53	26.53	26.53	26.53	2,978
2022-04-19	26.80	26.80	26.80	26.80	1,539
2022-04-18	26.18	26.18	26.18	26.18	0
2022-04-15	26.18	26.18	26.18	26.18	0
2022-04-14	26.18	26.18	26.18	26.18	7,847
2022-04-13	25.11	25.11	25.11	25.11	3,560
2022-04-12	24.72	24.72	24.72	24.72	7,312
2022-04-11	24.72	24.72	24.72	24.72	8,286
2022-04-08	23.78	23.78	23.78	23.78	1,405
2022-04-07	23.85	23.85	23.85	23.85	1,662
2022-04-06	23.85	23.85	23.85	23.85	5,793
2022-04-05	26.58	26.58	26.58	26.58	2,845
2022-04-04	26.58	26.58	26.58	26.58	4,100
2022-04-01	26.58	26.58	26.58	26.58	1,851
2022-03-31	26.58	26.58	26.58	26.58	2,908
2022-03-30	26.58	26.58	26.58	26.58	215
2022-03-29	25.26	25.26	25.26	25.26	932
2022-03-28	25.26	25.26	25.26	25.26	1,677
2022-03-25	26.47	26.47	26.47	26.47	3,387
2022-03-24	26.08	26.08	26.08	26.08	433
2022-03-23	26.73	26.73	26.73	26.73	837
2022-03-22	26.73	26.73	26.73	26.73	2,346
2022-03-21	26.72	26.72	26.72	26.72	3,247
2022-03-18	26.99	26.99	26.99	26.99	215
2022-03-17	24.43	24.43	24.43	24.43	4,169
2022-03-16	24.43	24.43	24.43	24.43	5,240
2022-03-15	24.43	24.43	24.43	24.43	622
2022-03-14	25.47	25.47	25.47	25.47	3,103
2022-03-11	25.47	25.47	25.47	25.47	7,707
2022-03-10	25.47	25.47	25.47	25.47	15,326
2022-03-09	25.47	25.47	25.47	25.47	4,286
2022-03-08	25.47	25.47	25.47	25.47	5,894
2022-03-07	25.47	25.47	25.47	25.47	197,765
2022-03-04	25.47	25.47	25.47	25.47	4,780
2022-03-03	25.47	25.47	25.47	25.47	4,488
2022-03-02	23.96	23.96	23.96	23.96	16,962
2022-03-01	23.96	23.96	23.96	23.96	9,488
2022-02-28	23.96	23.96	23.96	23.96	33,206
2022-02-25	23.96	23.96	23.96	23.96	39,904
2022-02-24	23.96	23.96	23.96	23.96	34,258
2022-02-23	23.80	23.80	23.80	23.80	65,021
2022-02-22	26.11	26.11	26.11	26.11	69,870
2022-02-21	25.84	25.84	25.84	25.84	0
2022-02-18	25.84	25.84	25.84	25.84	5,582
2022-02-17	25.84	25.84	25.84	25.84	2,044
2022-02-16	26.45	26.45	26.45	26.45	9,467
2022-02-15	26.45	26.45	26.45	26.45	224
2022-02-14	26.45	26.45	26.45	26.45	2,854
2022-02-11	26.45	26.45	26.45	26.45	1,659
2022-02-10	25.21	25.21	25.21	25.21	2,316
2022-02-09	25.21	25.21	25.21	25.21	4,405
2022-02-08	25.21	25.21	25.21	25.21	6,836
2022-02-07	25.21	25.21	25.21	25.21	5,620
2022-02-04	25.21	25.21	25.21	25.21	820
2022-02-03	25.21	25.21	25.21	25.21	4,137
2022-02-02	25.29	25.29	25.29	25.29	1,914
2022-02-01	25.29	25.29	25.29	25.29	3,985
2022-01-31	25.29	25.29	25.29	25.29	993
2022-01-28	27.18	27.18	27.18	27.18	1,608
2022-01-27	27.18	27.18	27.18	27.18	3,566
2022-01-26	27.18	27.18	27.18	27.18	14,327
2022-01-25	27.34	27.34	27.34	27.34	27,123
2022-01-24	23.31	23.31	23.31	23.31	99,520
2022-01-21	23.31	23.31	23.31	23.31	5,446
2022-01-20	25.11	25.11	25.11	25.11	1,169
2022-01-19	25.77	25.77	25.77	25.77	9,433
2022-01-18	25.77	25.77	25.77	25.77	2,139
2022-01-17	25.77	25.77	25.77	25.77	0
2022-01-14	25.77	25.77	25.77	25.77	3,683
2022-01-13	27.02	27.02	27.02	27.02	3,612
2022-01-12	26.30	26.30	26.30	26.30	2,222
2022-01-11	26.30	26.30	26.30	26.30	370
2022-01-10	26.30	26.30	26.30	26.30	4,116
2022-01-07	26.30	26.30	26.30	26.30	6,694
2022-01-06	27.46	27.46	27.46	27.46	7,524
2022-01-05	27.46	27.46	27.46	27.46	14,234
2022-01-04	27.73	27.73	27.73	27.73	4,902
2022-01-03	24.61	24.61	24.61	24.61	0
2021-12-31	24.61	24.61	24.61	24.61	4,005
2021-12-30	24.61	24.61	24.61	24.61	3,520
2021-12-29	24.61	24.61	24.61	24.61	6,651
2021-12-28	24.61	24.61	24.61	24.61	0
2021-12-27	24.61	24.61	24.61	24.61	0
2021-12-24	24.61	24.61	24.61	24.61	0
2021-12-23	24.61	24.61	24.61	24.61	4,279
2021-12-22	23.71	23.71	23.71	23.71	1,800
2021-12-21	23.71	23.71	23.71	23.71	750
2021-12-20	23.71	23.71	23.71	23.71	7,650
2021-12-17	25.11	25.11	25.11	25.11	5,691
2021-12-16	25.11	25.11	25.11	25.11	439
2021-12-15	24.55	24.55	24.55	24.55	4,045
2021-12-14	25.63	25.63	25.63	25.63	4,616
2021-12-13	27.63	27.63	27.63	27.63	7,365
2021-12-10	27.63	27.63	27.63	27.63	12,406
2021-12-09	27.63	27.63	27.63	27.63	350
2021-12-08	26.84	26.84	26.84	26.84	8,016
2021-12-07	26.84	26.84	26.84	26.84	3,177
2021-12-06	26.84	26.84	26.84	26.84	0
2021-12-03	26.84	26.84	26.84	26.84	4,333
2021-12-02	29.41	29.41	29.41	29.41	2,047
2021-12-01	29.41	29.41	29.41	29.41	1,538
2021-11-30	29.41	29.41	29.41	29.41	12,690
2021-11-29	29.41	29.41	29.41	29.41	4,520
2021-11-26	31.92	31.92	31.92	31.92	4,336
2021-11-25	31.92	31.92	31.92	31.92	0
2021-11-24	31.53	31.53	31.53	31.53	8,713
2021-11-23	35.57	35.57	35.57	35.57	9,432
2021-11-22	35.57	35.57	35.57	35.57	13,665
2021-11-19	35.57	35.57	35.57	35.57	20,632
2021-11-18	30.29	30.29	30.29	30.29	65,460
2021-11-17	30.29	30.29	30.29	30.29	6,955
2021-11-16	30.29	30.29	30.29	30.29	2,693
2021-11-15	30.29	30.29	30.29	30.29	4,189
2021-11-12	30.29	30.29	30.29	30.29	2,704
2021-11-11	30.95	30.95	30.95	30.95	923
2021-11-10	30.95	30.95	30.95	30.95	1,976
2021-11-09	30.95	30.95	30.95	30.95	13,719
2021-11-08	31.50	31.50	31.50	31.50	8,714
2021-11-05	30.86	30.86	30.86	30.86	8,777
2021-11-04	30.39	30.39	30.39	30.39	5,740
2021-11-03	30.39	30.39	30.39	30.39	35,305
2021-11-02	28.57	28.57	28.57	28.57	8,493
2021-11-01	28.57	28.57	28.57	28.57	5,321
2021-10-29	26.50	26.50	26.50	26.50	12,770
2021-10-28	25.95	25.95	25.95	25.95	4,786
2021-10-27	26.58	26.58	26.58	26.58	334
2021-10-26	26.58	26.58	26.58	26.58	9,283
2021-10-25	26.32	26.32	26.32	26.32	11,151
2021-10-22	26.32	26.32	26.32	26.32	5,482
2021-10-21	26.32	26.32	26.32	26.32	964
2021-10-20	26.32	26.32	26.32	26.32	12,735
2021-10-19	26.32	26.32	26.32	26.32	13,884
2021-10-18	26.32	26.32	26.32	26.32	19,694
2021-10-15	23.82	23.82	23.82	23.82	5,533
2021-10-14	22.32	22.32	22.32	22.32	1,338
2021-10-13	22.32	22.32	22.32	22.32	24,961
2021-10-12	22.32	22.32	22.32	22.32	632
2021-10-11	22.74	22.74	22.74	22.74	8,415
2021-10-08	22.74	22.74	22.74	22.74	200
2021-10-07	22.74	22.74	22.74	22.74	2,723
2021-10-06	22.74	22.74	22.74	22.74	12,209
2021-10-05	22.74	22.74	22.74	22.74	4,269
2021-10-04	25.30	25.30	25.30	25.30	8,977
2021-10-01	25.30	25.30	25.30	25.30	2,114
2021-09-30	25.30	25.30	25.30	25.30	8,922
2021-09-29	25.30	25.30	25.30	25.30	4,579
2021-09-28	24.89	24.89	24.89	24.89	3,560
2021-09-27	24.89	24.89	24.89	24.89	8,090
2021-09-24	21.77	21.77	21.77	21.77	8,838
2021-09-23	21.77	21.77	21.77	21.77	6,634
2021-09-22	21.77	21.77	21.77	21.77	5,413
2021-09-21	21.77	21.77	21.77	21.77	7,918
2021-09-20	21.77	21.77	21.77	21.77	2,037
2021-09-17	21.93	21.93	21.93	21.93	1,403
2021-09-16	23.52	23.52	23.52	23.52	14,509
2021-09-15	23.52	23.52	23.52	23.52	814
2021-09-14	23.52	23.52	23.52	23.52	1,443
2021-09-13	23.52	23.52	23.52	23.52	2,665
2021-09-10	23.52	23.52	23.52	23.52	1,322
2021-09-09	23.52	23.52	23.52	23.52	4,454
2021-09-08	23.52	23.52	23.52	23.52	3,151
2021-09-07	23.52	23.52	23.52	23.52	402
2021-09-06	23.52	23.52	23.52	23.52	0
2021-09-03	23.52	23.52	23.52	23.52	2,429
2021-09-02	23.52	23.52	23.52	23.52	3,137
2021-09-01	23.52	23.52	23.52	23.52	560
2021-08-31	23.52	23.52	23.52	23.52	4,209
2021-08-30	23.52	23.52	23.52	23.52	0
2021-08-27	23.52	23.52	23.52	23.52	8,249
2021-08-26	23.52	23.52	23.52	23.52	25,838
2021-08-25	23.52	23.52	23.52	23.52	16,426
2021-08-24	21.02	21.02	21.02	21.02	15,115
2021-08-23	21.02	21.02	21.02	21.02	18,801
2021-08-20	21.02	21.02	21.02	21.02	78,898
2021-08-19	21.02	21.02	21.02	21.02	66,526
2021-08-18	18.72	18.72	18.72	18.72	700
2021-08-17	18.72	18.72	18.72	18.72	410
2021-08-16	18.72	18.72	18.72	18.72	771
2021-08-13	17.10	17.10	17.10	17.10	9,911
2021-08-12	17.10	17.10	17.10	17.10	13,644
2021-08-11	17.10	17.10	17.10	17.10	8,168
2021-08-10	17.10	17.10	17.10	17.10	14,877
2021-08-09	17.10	17.10	17.10	17.10	4,696
2021-08-06	17.10	17.10	17.10	17.10	11,774
2021-08-05	17.10	17.10	17.10	17.10	25,481
2021-08-04	17.19	17.19	17.19	17.19	94
2021-08-03	17.19	17.19	17.19	17.19	520
2021-08-02	17.19	17.19	17.19	17.19	13,138
2021-07-30	17.19	17.19	17.19	17.19	4,076
2021-07-29	17.19	17.19	17.19	17.19	12,173
2021-07-28	17.19	17.19	17.19	17.19	823
2021-07-27	17.19	17.19	17.19	17.19	2,800
2021-07-26	17.19	17.19	17.19	17.19	7,848
2021-07-23	17.19	17.19	17.19	17.19	47
2021-07-22	17.19	17.19	17.19	17.19	774
2021-07-21	16.17	16.17	16.17	16.17	690
2021-07-20	16.17	16.17	16.17	16.17	11,114
2021-07-19	16.17	16.17	16.17	16.17	3,204
2021-07-16	17.27	17.27	17.27	17.27	14,884
2021-07-15	17.27	17.27	17.27	17.27	15,481
2021-07-14	17.27	17.27	17.27	17.27	267
2021-07-13	17.27	17.27	17.27	17.27	4,800
2021-07-12	17.27	17.27	17.27	17.27	700
2021-07-09	17.27	17.27	17.27	17.27	4,082
2021-07-08	17.27	17.27	17.27	17.27	9,921
2021-07-07	18.71	18.71	18.71	18.71	4,373
2021-07-06	18.71	18.71	18.71	18.71	2,197
2021-07-05	18.71	18.71	18.71	18.71	0
2021-07-02	18.71	18.71	18.71	18.71	1,379
2021-07-01	20.14	20.14	20.14	20.14	9,454
2021-06-30	20.14	20.14	20.14	20.14	5,290
2021-06-29	20.14	20.14	20.14	20.14	4,689
2021-06-28	20.14	20.14	20.14	20.14	12,995
2021-06-25	20.14	20.14	20.14	20.14	5,375
2021-06-24	19.52	19.52	19.52	19.52	15,860
2021-06-23	18.43	18.43	18.43	18.43	4,821
2021-06-22	18.43	18.43	18.43	18.43	231
2021-06-21	18.43	18.43	18.43	18.43	4,561
2021-06-18	18.43	18.43	18.43	18.43	2,751
2021-06-17	18.43	18.43	18.43	18.43	976
2021-06-16	19.12	19.12	19.12	19.12	640
2021-06-15	19.12	19.12	19.12	19.12	5,235
2021-06-14	19.12	19.12	19.12	19.12	2,596
2021-06-11	20.34	20.34	20.34	20.34	1,190
2021-06-10	20.34	20.34	20.34	20.34	7,116
2021-06-09	20.34	20.34	20.34	20.34	14,932
2021-06-08	18.75	18.75	18.75	18.75	14,252
2021-06-07	18.16	18.16	18.16	18.16	2,136
2021-06-04	18.80	18.80	18.80	18.80	1,426
2021-06-03	18.80	18.80	18.80	18.80	77
2021-06-02	18.26	18.26	18.26	18.26	1,040
2021-06-01	18.26	18.26	18.26	18.26	436
2021-05-28	18.26	18.26	18.26	18.26	3,304
2021-05-27	18.54	18.54	18.54	18.54	3,064
2021-05-26	18.19	18.19	18.19	18.19	309
2021-05-25	18.12	18.12	18.12	18.12	3,626
2021-05-24	18.12	18.12	18.12	18.12	2,225
2021-05-21	19.13	19.13	19.13	19.13	5,251
2021-05-20	19.13	19.13	19.13	19.13	3,857
2021-05-19	19.13	19.13	19.13	19.13	14,847
2021-05-18	19.13	19.13	19.13	19.13	20,398
2021-05-17	19.13	19.13	19.13	19.13	14,748
2021-05-14	17.10	17.10	17.10	17.10	5,457
2021-05-13	17.10	17.10	17.10	17.10	5,238
2021-05-12	17.10	17.10	17.10	17.10	2,807
2021-05-11	18.24	18.24	18.24	18.24	3,637
2021-05-10	18.24	18.24	18.24	18.24	5,695
2021-05-07	17.75	17.75	17.75	17.75	855
2021-05-06	17.09	17.09	17.09	17.09	275
2021-05-05	17.58	17.58	17.58	17.58	1,684
2021-05-04	17.23	17.23	17.23	17.23	3,130
2021-04-30	16.94	16.94	16.94	16.94	487
2021-04-29	16.94	16.94	16.94	16.94	2,297
2021-04-28	16.94	16.94	16.94	16.94	10,265
2021-04-27	16.94	16.94	16.94	16.94	3,376
2021-04-26	16.94	16.94	16.94	16.94	3,405
2021-04-23	16.94	16.94	16.94	16.94	433
2021-04-22	17.18	17.18	17.18	17.18	5,963
2021-04-21	16.00	16.00	16.00	16.00	330
2021-04-20	16.64	16.64	16.64	16.64	1,618
2021-04-19	16.64	16.64	16.64	16.64	695
2021-04-16	16.60	16.60	16.60	16.60	2,346
2021-04-15	16.66	16.66	16.66	16.66	318
2021-04-14	16.89	16.89	16.89	16.89	1,209
2021-04-13	16.20	16.20	16.20	16.20	5,160
2021-04-12	16.63	16.63	16.63	16.63	2,836
2021-04-09	15.86	15.86	15.86	15.86	6,223
2021-04-08	15.86	15.86	15.86	15.86	1,304
2021-04-07	15.86	15.86	15.86	15.86	1,845
2021-04-06	16.22	16.22	16.22	16.22	1,741
2021-04-01	15.77	15.77	15.77	15.77	3,929
2021-03-31	16.01	16.01	16.01	16.01	3,262
2021-03-30	15.81	15.81	15.81	15.81	500
2021-03-29	16.52	16.52	16.52	16.52	35,803
2021-03-26	16.52	16.52	16.52	16.52	6,684
2021-03-25	16.52	16.52	16.52	16.52	3,445
2021-03-24	16.52	16.52	16.52	16.52	11,379
2021-03-23	16.90	16.90	16.90	16.90	15,587
2021-03-22	17.91	17.91	17.91	17.91	2,748
2021-03-19	19.46	19.46	19.46	19.46	1,199
2021-03-18	19.46	19.46	19.46	19.46	13,976
2021-03-17	19.34	19.34	19.34	19.34	3,422
2021-03-16	20.60	20.60	20.60	20.60	16,653
2021-03-15	21.02	21.02	21.02	21.02	12,729
2021-03-12	18.61	18.61	18.61	18.61	15,614
2021-03-11	16.81	16.81	16.81	16.81	1,277
2021-03-10	16.88	16.88	16.88	16.88	10,719
2021-03-09	16.69	16.69	16.69	16.69	7,221
2021-03-08	15.22	15.22	15.22	15.22	7,237
2021-03-05	15.22	15.22	15.22	15.22	6,749
2021-03-04	15.22	15.22	15.22	15.22	13,923
2021-03-03	15.85	15.85	15.85	15.85	5,278
2021-03-02	15.85	15.85	15.85	15.85	2,098
2021-03-01	15.85	15.85	15.85	15.85	2,390
2021-02-26	15.60	15.60	15.60	15.60	3,036
2021-02-25	15.60	15.60	15.60	15.60	4,737
2021-02-24	15.60	15.60	15.60	15.60	7,540
2021-02-23	15.60	15.60	15.60	15.60	13,180
2021-02-22	15.18	15.18	15.18	15.18	3,113
2021-02-19	14.72	14.72	14.72	14.72	410
2021-02-18	14.86	14.86	14.86	14.86	2,275
2021-02-17	14.86	14.86	14.86	14.86	1,487
2021-02-16	14.71	14.71	14.71	14.71	723
2021-02-15	14.71	14.71	14.71	14.71	0
2021-02-12	14.71	14.71	14.71	14.71	626
2021-02-11	15.47	15.47	15.47	15.47	87,116
2021-02-10	15.47	15.47	15.47	15.47	6,740
2021-02-09	15.40	15.40	15.40	15.40	5,824
2021-02-08	15.40	15.40	15.40	15.40	15,494
2021-02-05	14.87	14.87	14.87	14.87	7,948
2021-02-04	13.85	13.85	13.85	13.85	13,004
2021-02-03	13.85	13.85	13.85	13.85	6,422
2021-02-02	13.85	13.85	13.85	13.85	11,866
2021-02-01	16.11	16.11	16.11	16.11	7,121
2021-01-29	16.11	16.11	16.11	16.11	5,926
2021-01-28	17.11	17.11	17.11	17.11	24,600
2021-01-27	17.52	17.52	17.52	17.52	19,699
2021-01-26	14.49	14.49	14.49	14.49	11,273
2021-01-25	14.83	14.83	14.83	14.83	86,026
2021-01-22	12.34	12.34	12.34	12.34	2,284
2021-01-21	12.54	12.54	12.54	12.54	1,330
2021-01-20	12.54	12.54	12.54	12.54	4,711
2021-01-19	12.70	12.70	12.70	12.70	27,401
2021-01-18	12.98	12.98	12.98	12.98	0
2021-01-15	13.40	13.40	13.40	13.40	6,255
2021-01-14	13.72	13.72	13.72	13.72	3,392
2021-01-13	12.98	12.98	12.98	12.98	8,557
2021-01-12	12.48	12.48	12.48	12.48	1,674
2021-01-11	12.40	12.40	12.40	12.40	4,855
2021-01-08	12.41	12.41	12.41	12.41	5,668
2021-01-07	12.50	12.50	12.50	12.50	1,915
2021-01-06	12.49	12.49	12.49	12.49	12,633
2021-01-05	11.46	11.46	11.46	11.46	234
2021-01-04	11.28	11.28	11.28	11.28	1,897
2020-12-31	11.97	11.97	11.97	11.97	0
2020-12-30	11.88	11.88	11.88	11.88	10,438
2020-12-29	11.29	11.29	11.29	11.29	15,994
2020-12-24	11.19	11.19	11.19	11.19	0
2020-12-23	10.96	10.96	10.96	10.96	5,650
2020-12-22	10.19	10.19	10.19	10.19	16,875
2020-12-21	10.45	10.45	10.45	10.45	2,665
2020-12-18	10.34	10.34	10.34	10.34	235
2020-12-17	10.42	10.42	10.42	10.42	0
2020-12-16	10.92	10.92	10.92	10.92	11,624
2020-12-15	10.92	10.92	10.92	10.92	0
2020-12-14	10.92	10.92	10.92	10.92	637
2020-12-11	11.70	11.70	11.70	11.70	8,000
2020-12-10	11.68	11.68	11.68	11.68	0
2020-12-09	11.68	11.68	11.68	11.68	11,808
2020-12-08	11.76	11.76	11.76	11.76	1,209
2020-12-07	11.85	11.85	11.85	11.85	8,631
2020-12-04	11.44	11.44	11.44	11.44	3,436
2020-12-03	11.22	11.22	11.22	11.22	986
2020-12-02	11.03	11.03	11.03	11.03	908
2020-12-01	10.45	10.45	10.45	10.45	5,000
2020-11-30	10.37	10.37	10.37	10.37	24,523
2020-11-27	10.87	10.87	10.87	10.87	757
2020-11-26	10.99	10.99	10.99	10.99	0
2020-11-25	10.88	10.88	10.88	10.88	8,092
2020-11-24	10.85	10.85	10.85	10.85	2,790
2020-11-23	10.46	10.46	10.46	10.46	25,946
2020-11-20	8.96	8.96	8.96	8.96	1,068
2020-11-19	8.99	8.99	8.99	8.99	1,736
2020-11-18	8.98	8.98	8.98	8.98	40,500
2020-11-17	7.83	7.83	7.83	7.83	24,138
2020-11-16	7.84	7.84	7.84	7.84	827
2020-11-13	6.99	6.99	6.99	6.99	200
2020-11-12	7.15	7.15	7.15	7.15	7,200
2020-11-11	7.61	7.61	7.61	7.61	1,268
2020-11-10	7.73	7.73	7.73	7.73	940
2020-11-09	7.40	7.40	7.40	7.40	473,591
2020-11-06	6.62	6.62	6.62	6.62	95
2020-11-05	6.27	6.27	6.27	6.27	0
2020-11-04	6.27	6.27	6.27	6.27	0
2020-11-03	6.27	6.27	6.27	6.27	0
2020-11-02	6.27	6.27	6.27	6.27	0
2020-10-30	6.27	6.27	6.27	6.27	99
2020-10-29	6.16	6.16	6.16	6.16	0
2020-10-28	6.16	6.16	6.16	6.16	201
2020-10-27	6.63	6.63	6.63	6.63	0
2020-10-26	6.99	6.99	6.99	6.99	0
2020-10-23	6.99	6.99	6.99	6.99	0
2020-10-22	6.59	6.59	6.59	6.59	39
2020-10-21	6.10	6.10	6.10	6.10	112
2020-10-20	6.34	6.34	6.34	6.34	204
2020-10-19	6.09	6.09	6.09	6.09	0
2020-10-16	6.09	6.09	6.09	6.09	0
2020-10-15	6.09	6.09	6.09	6.09	0
2020-10-14	6.09	6.09	6.09	6.09	0
2020-10-13	6.51	6.51	6.51	6.51	0
2020-10-12	6.51	6.51	6.51	6.51	1,820
2020-10-09	6.11	6.11	6.11	6.11	0
2020-10-08	6.11	6.11	6.11	6.11	825
2020-10-07	6.09	6.09	6.09	6.09	8,460
2020-10-06	6.09	6.09	6.09	6.09	4,000
2020-10-05	5.70	5.70	5.70	5.70	0
2020-10-02	5.70	5.70	5.70	5.70	4,597
2020-10-01	5.64	5.64	5.64	5.64	1,000
2020-09-30	5.64	5.64	5.64	5.64	0
2020-09-29	6.18	6.18	6.18	6.18	0
2020-09-28	6.18	6.18	6.18	6.18	28
2020-09-25	6.08	6.08	6.08	6.08	40
2020-09-24	6.77	6.77	6.77	6.77	440,000
2020-09-23	6.77	6.77	6.77	6.77	0
2020-09-22	6.77	6.77	6.77	6.77	0
2020-09-21	6.77	6.77	6.77	6.77	0
2020-09-18	6.77	6.77	6.77	6.77	0
2020-09-17	6.77	6.77	6.77	6.77	0
2020-09-16	6.77	6.77	6.77	6.77	65
2020-09-15	7.18	7.18	7.18	7.18	0
2020-09-14	7.17	7.17	7.17	7.17	77,577
2020-09-11	7.17	7.17	7.17	7.17	2,302
2020-04-03	4.95	4.95	4.95	4.95	0
2020-04-02	4.95	4.95	4.95	4.95	358
2020-04-01	4.56	4.56	4.56	4.56	133

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