Marathon Petrol Share History

Marathon Petrol Share Price history. The following table shows end-of-day data 0JYA historical share prices for Marathon Petrol, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	183.21	183.21	183.21	183.21	3,961
2024-05-02	183.21	183.21	183.21	183.21	2,302
2024-05-01	188.58	188.58	188.58	188.58	727
2024-04-30	188.58	188.58	188.58	188.58	8,920
2024-04-29	200.16	200.16	200.16	200.16	614
2024-04-26	196.35	196.35	196.35	196.35	347
2024-04-25	196.52	196.52	196.52	196.52	358
2024-04-24	196.52	196.52	196.52	196.52	597
2024-04-23	196.52	196.52	196.52	196.52	437
2024-04-22	210.52	210.52	210.52	210.52	120,604
2024-04-19	210.52	210.52	210.52	210.52	849
2024-04-18	210.52	210.52	210.52	210.52	4,255
2024-04-17	210.52	210.52	210.52	210.52	1,196
2024-04-16	210.52	210.52	210.52	210.52	120,086
2024-04-15	210.52	210.52	210.52	210.52	2,188
2024-04-12	210.52	210.52	210.52	210.52	3,834
2024-04-11	210.52	210.52	210.52	210.52	2,417
2024-04-10	220.64	220.64	220.64	220.64	2,551
2024-04-09	220.64	220.64	220.64	220.64	6,367
2024-04-08	220.64	220.64	220.64	220.64	3,316
2024-04-05	220.64	220.64	220.64	220.64	1,469
2024-04-04	217.63	217.63	217.63	217.63	15,960
2024-04-03	206.35	206.35	206.35	206.35	13,012
2024-04-02	206.35	206.35	206.35	206.35	5,339
2024-04-01	199.49	199.49	199.49	199.49	0
2024-03-29	199.49	199.49	199.49	199.49	0
2024-03-28	199.49	199.49	199.49	199.49	3,850
2024-03-27	199.49	199.49	199.49	199.49	551
2024-03-26	199.49	199.49	199.49	199.49	1,742
2024-03-25	199.49	199.49	199.49	199.49	882
2024-03-22	199.49	199.49	199.49	199.49	1,214
2024-03-21	195.47	195.47	195.47	195.47	885
2024-03-20	195.47	195.47	195.47	195.47	302
2024-03-19	195.47	195.47	195.47	195.47	1,251
2024-03-18	188.03	188.03	188.03	188.03	84,734
2024-03-15	188.03	188.03	188.03	188.03	1,346
2024-03-14	188.03	188.03	188.03	188.03	1,819
2024-03-13	188.03	188.03	188.03	188.03	580
2024-03-12	176.06	176.06	176.06	176.06	754
2024-03-11	176.06	176.06	176.06	176.06	214,293
2024-03-08	176.06	176.06	176.06	176.06	9,765
2024-03-07	176.06	176.06	176.06	176.06	503
2024-03-06	176.06	176.06	176.06	176.06	1,431
2024-03-05	174.35	174.35	174.35	174.35	1,178
2024-03-04	174.35	174.35	174.35	174.35	175
2024-03-01	170.53	170.53	170.53	170.53	457
2024-02-29	167.45	167.45	167.45	167.45	91
2024-02-28	165.60	165.60	165.60	165.60	196,175
2024-02-27	165.60	165.60	165.60	165.60	268
2024-02-26	165.60	165.60	165.60	165.60	205
2024-02-23	165.60	165.60	165.60	165.60	490
2024-02-22	165.60	165.60	165.60	165.60	818
2024-02-21	170.28	170.28	170.28	170.28	111
2024-02-20	170.28	170.28	170.28	170.28	2,795
2024-02-19	170.28	170.28	170.28	170.28	0
2024-02-16	170.43	170.43	170.43	170.43	1,514
2024-02-15	170.43	170.43	170.43	170.43	596
2024-02-14	168.99	168.99	168.99	168.99	1,172
2024-02-13	168.99	168.99	168.99	168.99	3,540
2024-02-12	169.59	169.59	169.59	169.59	1,353
2024-02-09	169.59	169.59	169.59	169.59	430
2024-02-08	170.99	170.99	170.99	170.99	1,798
2024-02-07	170.99	170.99	170.99	170.99	4,643
2024-02-06	170.99	170.99	170.99	170.99	580
2024-02-05	165.33	165.33	165.33	165.33	2,991
2024-02-02	165.33	165.33	165.33	165.33	1,046
2024-02-01	167.27	167.27	167.27	167.27	5,177
2024-01-31	167.27	167.27	167.27	167.27	1,719
2024-01-30	167.27	167.27	167.27	167.27	5,504
2024-01-29	155.57	155.57	155.57	155.57	198
2024-01-26	155.57	155.57	155.57	155.57	563
2024-01-25	155.57	155.57	155.57	155.57	2,388
2024-01-24	152.80	152.80	152.80	152.80	838
2024-01-23	152.80	152.80	152.80	152.80	310
2024-01-22	153.07	153.07	153.07	153.07	3,311
2024-01-19	152.04	152.04	152.04	152.04	531
2024-01-18	152.04	152.04	152.04	152.04	125
2024-01-17	152.04	152.04	152.04	152.04	521
2024-01-16	155.39	155.39	155.39	155.39	2,439
2024-01-15	155.39	155.39	155.39	155.39	0
2024-01-12	155.39	155.39	155.39	155.39	709
2024-01-11	155.39	155.39	155.39	155.39	1,096
2024-01-10	155.39	155.39	155.39	155.39	5,781
2024-01-09	155.39	155.39	155.39	155.39	6,318
2024-01-08	150.86	150.86	150.86	150.86	1,338
2024-01-05	152.18	152.18	152.18	152.18	339
2024-01-04	149.44	149.44	149.44	149.44	4,021
2024-01-03	149.44	149.44	149.44	149.44	1,573
2024-01-02	149.44	149.44	149.44	149.44	760
2024-01-01	149.44	149.44	149.44	149.44	0
2023-12-29	149.44	149.44	149.44	149.44	1,374
2023-12-28	149.44	149.44	149.44	149.44	1,882
2023-12-27	149.44	149.44	149.44	149.44	344
2023-12-26	152.28	152.28	152.28	152.28	0
2023-12-25	152.28	152.28	152.28	152.28	0
2023-12-22	152.28	152.28	152.28	152.28	732
2023-12-21	151.46	151.46	151.46	151.46	401
2023-12-20	151.46	151.46	151.46	151.46	365
2023-12-19	151.46	151.46	151.46	151.46	1,256
2023-12-18	147.85	147.85	147.85	147.85	1,558
2023-12-15	147.85	147.85	147.85	147.85	484
2023-12-14	149.36	149.36	149.36	149.36	10,830
2023-12-13	149.36	149.36	149.36	149.36	630
2023-12-12	149.36	149.36	149.36	149.36	743
2023-12-11	149.36	149.36	149.36	149.36	438
2023-12-08	149.36	149.36	149.36	149.36	921
2023-12-07	149.36	149.36	149.36	149.36	631
2023-12-06	149.36	149.36	149.36	149.36	487
2023-12-05	149.36	149.36	149.36	149.36	523
2023-12-04	149.36	149.36	149.36	149.36	1,129
2023-12-01	149.36	149.36	149.36	149.36	197
2023-11-30	149.36	149.36	149.36	149.36	1,705
2023-11-29	149.89	149.89	149.89	149.89	562
2023-11-28	149.89	149.89	149.89	149.89	945
2023-11-27	148.75	148.75	148.75	148.75	168
2023-11-24	148.75	148.75	148.75	148.75	347
2023-11-23	148.75	148.75	148.75	148.75	0
2023-11-22	148.75	148.75	148.75	148.75	2,965
2023-11-21	146.91	146.91	146.91	146.91	1,345
2023-11-20	150.60	150.60	150.60	150.60	363
2023-11-17	150.60	150.60	150.60	150.60	160,729
2023-11-16	150.60	150.60	150.60	150.60	1,442
2023-11-15	150.60	150.60	150.60	150.60	15,556
2023-11-14	150.60	150.60	150.60	150.60	311
2023-11-13	145.94	145.94	145.94	145.94	44
2023-11-10	143.03	143.03	143.03	143.03	914
2023-11-09	143.03	143.03	143.03	143.03	192
2023-11-08	146.00	146.00	146.00	146.00	661
2023-11-07	146.00	146.00	146.00	146.00	465
2023-11-06	155.82	155.82	155.82	155.82	68,122
2023-11-03	155.82	155.82	155.82	155.82	1,448
2023-11-02	155.82	155.82	155.82	155.82	664
2023-11-01	147.55	147.55	147.55	147.55	1,477
2023-10-31	147.55	147.55	147.55	147.55	824
2023-10-30	145.76	145.76	145.76	145.76	647
2023-10-27	145.76	145.76	145.76	145.76	1,039
2023-10-26	147.97	147.97	147.97	147.97	995
2023-10-25	147.97	147.97	147.97	147.97	1,983
2023-10-24	147.97	147.97	147.97	147.97	203
2023-10-23	147.97	147.97	147.97	147.97	472
2023-10-20	147.59	147.59	147.59	147.59	1,333
2023-10-19	147.59	147.59	147.59	147.59	1,101
2023-10-18	147.59	147.59	147.59	147.59	160
2023-10-17	147.59	147.59	147.59	147.59	611
2023-10-16	147.59	147.59	147.59	147.59	466
2023-10-13	147.59	147.59	147.59	147.59	2,056
2023-10-12	145.67	145.67	145.67	145.67	539
2023-10-11	145.67	145.67	145.67	145.67	770
2023-10-10	145.67	145.67	145.67	145.67	542
2023-10-09	145.67	145.67	145.67	145.67	1,334
2023-10-06	145.67	145.67	145.67	145.67	1,577
2023-10-05	145.67	145.67	145.67	145.67	523
2023-10-04	145.67	145.67	145.67	145.67	869
2023-10-03	145.67	145.67	145.67	145.67	1,060
2023-10-02	151.77	151.77	151.77	151.77	4,625
2023-09-29	151.77	151.77	151.77	151.77	1,933
2023-09-28	151.02	151.02	151.02	151.02	1,908
2023-09-27	151.02	151.02	151.02	151.02	6,362
2023-09-26	152.52	152.52	152.52	152.52	277
2023-09-25	155.04	155.04	155.04	155.04	1,118
2023-09-22	157.36	157.36	157.36	157.36	982
2023-09-21	154.27	154.27	154.27	154.27	86,936
2023-09-20	154.27	154.27	154.27	154.27	488
2023-09-19	154.27	154.27	154.27	154.27	3,288
2023-09-18	156.84	156.84	156.84	156.84	883
2023-09-15	158.20	158.20	158.20	158.20	1,670
2023-09-14	158.20	158.20	158.20	158.20	829
2023-09-13	155.70	155.70	155.70	155.70	551
2023-09-12	156.15	156.15	156.15	156.15	3,425
2023-09-11	153.88	153.88	153.88	153.88	1,357
2023-09-08	146.92	146.92	146.92	146.92	2,192
2023-09-07	146.92	146.92	146.92	146.92	1,019
2023-09-06	146.92	146.92	146.92	146.92	862
2023-09-05	146.92	146.92	146.92	146.92	633
2023-09-04	146.10	146.10	146.10	146.10	0
2023-09-01	143.46	143.46	143.46	143.46	1,222
2023-08-31	143.46	143.46	143.46	143.46	607
2023-08-30	141.79	141.79	141.79	141.79	143
2023-08-29	141.79	141.79	141.79	141.79	126
2023-08-28	143.60	143.60	143.60	143.60	0
2023-08-25	143.60	143.60	143.60	143.60	390
2023-08-24	141.16	141.16	141.16	141.16	2,187
2023-08-23	141.16	141.16	141.16	141.16	32,613
2023-08-22	142.81	142.81	142.81	142.81	147
2023-08-21	143.18	143.18	143.18	143.18	154,210
2023-08-18	143.18	143.18	143.18	143.18	319
2023-08-17	143.80	143.80	143.80	143.80	813
2023-08-16	143.53	143.53	143.53	143.53	116,829
2023-08-15	148.41	148.41	148.41	148.41	2,804
2023-08-14	148.41	148.41	148.41	148.41	2,807
2023-08-11	148.48	148.48	148.48	148.48	1,724
2023-08-10	145.46	145.46	145.46	145.46	2,746
2023-08-09	140.76	140.76	140.76	140.76	925
2023-08-08	140.76	140.76	140.76	140.76	1,120
2023-08-07	140.73	140.73	140.73	140.73	1,263
2023-08-04	139.07	139.07	139.07	139.07	812
2023-08-03	135.62	135.62	135.62	135.62	412
2023-08-02	136.98	136.98	136.98	136.98	357
2023-08-01	133.08	133.08	133.08	133.08	1,251
2023-07-31	132.86	132.86	132.86	132.86	878
2023-07-28	131.23	131.23	131.23	131.23	322
2023-07-27	131.23	131.23	131.23	131.23	1,319
2023-07-26	129.96	129.96	129.96	129.96	335
2023-07-25	128.81	128.81	128.81	128.81	676
2023-07-24	128.79	128.79	128.79	128.79	616
2023-07-21	125.63	125.63	125.63	125.63	3,876
2023-07-20	124.12	124.12	124.12	124.12	693
2023-07-19	118.49	118.49	118.49	118.49	1,339
2023-07-18	118.49	118.49	118.49	118.49	978
2023-07-17	118.49	118.49	118.49	118.49	555
2023-07-14	119.50	119.50	119.50	119.50	87
2023-07-13	119.94	119.94	119.94	119.94	26,426
2023-07-12	121.19	121.19	121.19	121.19	641
2023-07-11	119.15	119.15	119.15	119.15	789
2023-07-10	116.61	116.61	116.61	116.61	518
2023-07-07	116.61	116.61	116.61	116.61	1,976
2023-07-06	118.49	118.49	118.49	118.49	1,230
2023-07-05	118.49	118.49	118.49	118.49	770
2023-07-04	118.49	118.49	118.49	118.49	0
2023-07-03	118.49	118.49	118.49	118.49	20,504
2023-06-30	115.32	115.32	115.32	115.32	372
2023-06-29	116.66	116.66	116.66	116.66	716
2023-06-28	113.82	113.82	113.82	113.82	1,122
2023-06-27	113.82	113.82	113.82	113.82	1,299
2023-06-26	111.97	111.97	111.97	111.97	532
2023-06-23	113.11	113.11	113.11	113.11	120
2023-06-22	113.11	113.11	113.11	113.11	69,629
2023-06-21	113.11	113.11	113.11	113.11	516
2023-06-20	114.06	114.06	114.06	114.06	2,367
2023-06-19	114.06	114.06	114.06	114.06	1,020
2023-06-16	113.57	113.57	113.57	113.57	381
2023-06-15	113.46	113.46	113.46	113.46	1,031
2023-06-14	113.46	113.46	113.46	113.46	25,659
2023-06-13	114.07	114.07	114.07	114.07	1,782
2023-06-12	113.81	113.81	113.81	113.81	855
2023-06-09	111.99	111.99	111.99	111.99	649
2023-06-08	112.10	112.10	112.10	112.10	1,018
2023-06-07	110.51	110.51	110.51	110.51	609
2023-06-06	110.00	110.00	110.00	110.00	1,721
2023-06-05	110.00	110.00	110.00	110.00	767
2023-06-02	108.98	108.98	108.98	108.98	1,383
2023-06-01	106.13	106.13	106.13	106.13	287
2023-05-31	105.37	105.37	105.37	105.37	1,260
2023-05-30	107.30	107.30	107.30	107.30	1,219
2023-05-29	108.87	108.87	108.87	108.87	0
2023-05-26	108.83	108.83	108.83	108.83	1,239
2023-05-25	111.10	111.10	111.10	111.10	1,693
2023-05-24	111.10	111.10	111.10	111.10	2,035
2023-05-23	111.10	111.10	111.10	111.10	721
2023-05-22	108.76	108.76	108.76	108.76	385
2023-05-19	108.76	108.76	108.76	108.76	2,474
2023-05-18	108.76	108.76	108.76	108.76	601
2023-05-17	108.76	108.76	108.76	108.76	1,550
2023-05-16	108.96	108.96	108.96	108.96	989
2023-05-15	110.82	110.82	110.82	110.82	549
2023-05-12	111.57	111.57	111.57	111.57	21,867
2023-05-11	112.54	112.54	112.54	112.54	619
2023-05-10	110.46	110.46	110.46	110.46	9,482
2023-05-09	110.46	110.46	110.46	110.46	1,409
2023-05-08	105.35	105.35	105.35	105.35	0
2023-05-05	105.35	105.35	105.35	105.35	2,109
2023-05-04	105.35	105.35	105.35	105.35	4,550
2023-05-03	110.53	110.53	110.53	110.53	1,279
2023-05-02	122.52	122.52	122.52	122.52	7,179
2023-05-01	122.52	122.52	122.52	122.52	0
2023-04-28	122.52	122.52	122.52	122.52	898
2023-04-27	122.52	122.52	122.52	122.52	596
2023-04-26	124.68	124.68	124.68	124.68	1,659
2023-04-25	124.68	124.68	124.68	124.68	1,719
2023-04-24	124.67	124.67	124.67	124.67	1,523
2023-04-21	125.18	125.18	125.18	125.18	6,128
2023-04-20	124.66	124.66	124.66	124.66	3,026
2023-04-19	124.88	124.88	124.88	124.88	3,788
2023-04-18	128.62	128.62	128.62	128.62	736
2023-04-17	131.16	131.16	131.16	131.16	1,719
2023-04-14	131.16	131.16	131.16	131.16	3,825
2023-04-13	129.15	129.15	129.15	129.15	2,520
2023-04-12	130.61	130.61	130.61	130.61	6,159
2023-04-11	126.98	126.98	126.98	126.98	19,335
2023-04-10	131.54	131.54	131.54	131.54	0
2023-04-07	131.54	131.54	131.54	131.54	0
2023-04-06	131.54	131.54	131.54	131.54	980
2023-04-05	129.42	129.42	129.42	129.42	2,421
2023-04-04	127.39	127.39	127.39	127.39	1,419
2023-04-03	132.98	132.98	132.98	132.98	3,025
2023-03-31	134.39	134.39	134.39	134.39	631
2023-03-30	132.89	132.89	132.89	132.89	800
2023-03-29	133.70	133.70	133.70	133.70	878
2023-03-28	130.57	130.57	130.57	130.57	825
2023-03-27	126.62	126.62	126.62	126.62	1,357
2023-03-24	122.93	122.93	122.93	122.93	1,670
2023-03-23	128.59	128.59	128.59	128.59	12,180
2023-03-22	129.03	129.03	129.03	129.03	3,615
2023-03-21	125.35	125.35	125.35	125.35	2,645
2023-03-20	125.35	125.35	125.35	125.35	1,422
2023-03-17	121.61	121.61	121.61	121.61	18,168
2023-03-16	121.61	121.61	121.61	121.61	1,877
2023-03-15	122.35	122.35	122.35	122.35	2,669
2023-03-14	124.69	124.69	124.69	124.69	1,253
2023-03-13	124.69	124.69	124.69	124.69	1,888
2023-03-10	129.87	129.87	129.87	129.87	968
2023-03-09	129.87	129.87	129.87	129.87	39,200
2023-03-08	131.26	131.26	131.26	131.26	819
2023-03-07	131.26	131.26	131.26	131.26	2,163
2023-03-06	131.68	131.68	131.68	131.68	1,613
2023-03-03	126.22	126.22	126.22	126.22	2,106
2023-03-02	126.22	126.22	126.22	126.22	880
2023-03-01	126.22	126.22	126.22	126.22	2,751
2023-02-28	126.22	126.22	126.22	126.22	1,426
2023-02-27	126.22	126.22	126.22	126.22	52,653
2023-02-24	122.77	122.77	122.77	122.77	1,150
2023-02-23	122.77	122.77	122.77	122.77	509
2023-02-22	122.77	122.77	122.77	122.77	800
2023-02-21	122.77	122.77	122.77	122.77	625
2023-02-20	122.77	122.77	122.77	122.77	0
2023-02-17	122.92	122.92	122.92	122.92	1,879
2023-02-16	127.69	127.69	127.69	127.69	1,567
2023-02-15	127.69	127.69	127.69	127.69	375
2023-02-14	127.96	127.96	127.96	127.96	616
2023-02-13	124.86	124.86	124.86	124.86	566
2023-02-10	125.00	125.00	125.00	125.00	1,781
2023-02-09	121.34	121.34	121.34	121.34	419
2023-02-08	119.87	119.87	119.87	119.87	258
2023-02-07	118.86	118.86	118.86	118.86	2,207
2023-02-06	115.25	115.25	115.25	115.25	730
2023-02-03	121.36	121.36	121.36	121.36	1,112
2023-02-02	121.98	121.98	121.98	121.98	838
2023-02-01	122.04	122.04	122.04	122.04	2,509
2023-01-31	130.15	130.15	130.15	130.15	837
2023-01-30	132.33	132.33	132.33	132.33	70
2023-01-27	134.13	134.13	134.13	134.13	326
2023-01-26	130.42	130.42	130.42	130.42	274
2023-01-25	129.20	129.20	129.20	129.20	868
2023-01-24	128.04	128.04	128.04	128.04	606
2023-01-23	128.44	128.44	128.44	128.44	318
2023-01-20	126.57	126.57	126.57	126.57	250
2023-01-19	120.80	120.80	120.80	120.80	220
2023-01-18	121.77	121.77	121.77	121.77	12
2023-01-17	121.73	121.73	121.73	121.73	8,145
2023-01-16	122.71	122.71	122.71	122.71	0
2023-01-13	122.63	122.63	122.63	122.63	222
2023-01-12	121.15	121.15	121.15	121.15	970
2023-01-11	118.66	118.66	118.66	118.66	33
2023-01-10	115.33	115.33	115.33	115.33	17
2023-01-09	115.72	115.72	115.72	115.72	189
2023-01-06	117.48	117.48	117.48	117.48	85
2023-01-05	114.81	114.81	114.81	114.81	316
2023-01-04	110.86	110.86	110.86	110.86	745
2023-01-03	114.40	114.40	114.40	114.40	1,238
2023-01-02	116.66	116.66	116.66	116.66	0
2022-12-30	115.67	115.67	115.67	115.67	10
2022-12-29	115.67	115.67	115.67	115.67	28
2022-12-28	114.04	114.04	114.04	114.04	90
2022-12-27	110.27	110.27	110.27	110.27	0
2022-12-26	110.27	110.27	110.27	110.27	0
2022-12-23	110.27	110.27	110.27	110.27	527
2022-12-22	112.69	112.69	112.69	112.69	1,194
2022-12-21	114.08	114.08	114.08	114.08	139
2022-12-20	111.07	111.07	111.07	111.07	649
2022-12-19	109.75	109.75	109.75	109.75	3,212
2022-12-16	108.54	108.54	108.54	108.54	131
2022-12-15	110.94	110.94	110.94	110.94	272
2022-12-14	111.19	111.19	111.19	111.19	68
2022-12-13	111.12	111.12	111.12	111.12	1,720
2022-12-12	107.24	107.24	107.24	107.24	707
2022-12-09	109.00	109.00	109.00	109.00	412
2022-12-08	109.00	109.00	109.00	109.00	25,272
2022-12-07	108.55	108.55	108.55	108.55	29
2022-12-06	109.81	109.81	109.81	109.81	2,805
2022-12-05	115.80	115.80	115.80	115.80	4,530
2022-12-02	118.60	118.60	118.60	118.60	717
2022-12-01	122.90	122.90	122.90	122.90	5,375
2022-11-30	122.90	122.90	122.90	122.90	14,075
2022-11-29	126.28	126.28	126.28	126.28	66,252
2022-11-28	126.28	126.28	126.28	126.28	25,338
2022-11-25	126.28	126.28	126.28	126.28	27,545
2022-11-24	126.28	126.28	126.28	126.28	0
2022-11-23	124.92	124.92	124.92	124.92	136
2022-11-22	124.28	124.28	124.28	124.28	12,270
2022-11-21	119.66	119.66	119.66	119.66	36,614
2022-11-18	119.18	119.18	119.18	119.18	372
2022-11-17	119.18	119.18	119.18	119.18	432
2022-11-16	118.05	118.05	118.05	118.05	27,079
2022-11-15	118.05	118.05	118.05	118.05	88,040
2022-11-14	122.61	122.61	122.61	122.61	18,678
2022-11-11	117.65	117.65	117.65	117.65	8,453
2022-11-10	117.65	117.65	117.65	117.65	15,554
2022-11-09	117.65	117.65	117.65	117.65	15,709
2022-11-08	119.28	119.28	119.28	119.28	349
2022-11-07	118.42	118.42	118.42	118.42	257
2022-11-04	118.25	118.25	118.25	118.25	1,046
2022-11-03	120.76	120.76	120.76	120.76	9,623
2022-11-02	116.76	116.76	116.76	116.76	192
2022-11-01	117.99	117.99	117.99	117.99	1,216
2022-10-31	113.83	113.83	113.83	113.83	277
2022-10-28	113.78	113.78	113.78	113.78	285
2022-10-27	114.95	114.95	114.95	114.95	1,865
2022-10-26	111.78	111.78	111.78	111.78	236
2022-10-25	109.85	109.85	109.85	109.85	13
2022-10-24	110.65	110.65	110.65	110.65	135
2022-10-21	109.58	109.58	109.58	109.58	2,339
2022-10-20	109.58	109.58	109.58	109.58	232
2022-10-19	109.40	109.40	109.40	109.40	172
2022-10-18	107.34	107.34	107.34	107.34	159
2022-10-17	106.00	106.00	106.00	106.00	159
2022-10-14	108.20	108.20	108.20	108.20	315
2022-10-13	101.37	101.37	101.37	101.37	873
2022-10-12	101.37	101.37	101.37	101.37	13,887
2022-10-11	103.34	103.34	103.34	103.34	1,381
2022-10-10	105.99	105.99	105.99	105.99	1,282
2022-10-07	108.19	108.19	108.19	108.19	16,649
2022-10-06	108.81	108.81	108.81	108.81	325
2022-10-05	108.78	108.78	108.78	108.78	740
2022-10-04	105.44	105.44	105.44	105.44	717
2022-10-03	101.56	101.56	101.56	101.56	1,013
2022-09-30	96.95	96.95	96.95	96.95	186
2022-09-29	96.95	96.95	96.95	96.95	430
2022-09-28	94.47	94.47	94.47	94.47	721
2022-09-27	90.13	90.13	90.13	90.13	15,743
2022-09-26	90.13	90.13	90.13	90.13	1,829
2022-09-23	92.71	92.71	92.71	92.71	86
2022-09-22	95.32	95.32	95.32	95.32	18,196
2022-09-21	97.05	97.05	97.05	97.05	11,033
2022-09-20	97.29	97.29	97.29	97.29	17
2022-09-19	95.53	95.53	95.53	95.53	0
2022-09-16	95.53	95.53	95.53	95.53	262
2022-09-15	95.34	95.34	95.34	95.34	107
2022-09-14	100.33	100.33	100.33	100.33	355
2022-09-13	100.33	100.33	100.33	100.33	535
2022-09-12	99.72	99.72	99.72	99.72	424
2022-09-09	97.51	97.51	97.51	97.51	700
2022-09-08	97.51	97.51	97.51	97.51	0
2022-09-07	97.51	97.51	97.51	97.51	476
2022-09-06	100.76	100.76	100.76	100.76	440
2022-09-05	98.57	98.57	98.57	98.57	0
2022-09-02	98.57	98.57	98.57	98.57	112
2022-09-01	101.21	101.21	101.21	101.21	41
2022-08-31	101.21	101.21	101.21	101.21	83
2022-08-30	106.20	106.20	106.20	106.20	79
2022-08-29	104.66	104.66	104.66	104.66	0
2022-08-26	105.32	105.32	105.32	105.32	9
2022-08-25	105.40	105.40	105.40	105.40	161
2022-08-24	103.14	103.14	103.14	103.14	10
2022-08-23	102.37	102.37	102.37	102.37	185
2022-08-22	99.49	99.49	99.49	99.49	186
2022-08-19	98.24	98.24	98.24	98.24	0
2022-08-18	98.24	98.24	98.24	98.24	110
2022-08-17	98.24	98.24	98.24	98.24	273
2022-08-16	95.65	95.65	95.65	95.65	7
2022-08-15	95.11	95.11	95.11	95.11	88
2022-08-12	96.83	96.83	96.83	96.83	20
2022-08-11	95.26	95.26	95.26	95.26	29
2022-08-10	91.34	91.34	91.34	91.34	0
2022-08-09	91.34	91.34	91.34	91.34	1,656
2022-08-08	90.90	90.90	90.90	90.90	22
2022-08-05	90.90	90.90	90.90	90.90	0
2022-08-04	90.79	90.79	90.79	90.79	50
2022-08-03	93.39	93.39	93.39	93.39	161
2022-08-02	94.07	94.07	94.07	94.07	553
2022-08-01	89.21	89.21	89.21	89.21	86
2022-07-29	91.90	91.90	91.90	91.90	333
2022-07-28	89.92	89.92	89.92	89.92	118
2022-07-27	87.86	87.86	87.86	87.86	0
2022-07-26	88.70	88.70	88.70	88.70	31
2022-07-25	86.36	86.36	86.36	86.36	130
2022-07-22	87.07	87.07	87.07	87.07	46
2022-07-21	87.07	87.07	87.07	87.07	189
2022-07-20	87.07	87.07	87.07	87.07	17
2022-07-19	87.07	87.07	87.07	87.07	502
2022-07-18	86.32	86.32	86.32	86.32	38
2022-07-15	79.96	79.96	79.96	79.96	40
2022-07-14	79.44	79.44	79.44	79.44	6
2022-07-13	81.57	81.57	81.57	81.57	25
2022-07-12	81.93	81.93	81.93	81.93	31
2022-07-11	83.83	83.83	83.83	83.83	14
2022-07-08	83.71	83.71	83.71	83.71	12
2022-07-07	79.11	79.11	79.11	79.11	177
2022-07-06	78.71	78.71	78.71	78.71	820
2022-07-05	80.59	80.59	80.59	80.59	40
2022-07-04	84.03	84.03	84.03	84.03	0
2022-07-01	83.43	83.43	83.43	83.43	5,220
2022-06-30	82.63	82.63	82.63	82.63	1,967
2022-06-29	85.11	85.11	85.11	85.11	576
2022-06-28	91.21	91.21	91.21	91.21	109
2022-06-27	88.20	88.20	88.20	88.20	196
2022-06-24	87.27	87.27	87.27	87.27	47
2022-06-23	84.94	84.94	84.94	84.94	806
2022-06-22	89.34	89.34	89.34	89.34	461
2022-06-21	92.53	92.53	92.53	92.53	839
2022-06-20	86.78	86.78	86.78	86.78	0
2022-06-17	88.37	88.37	88.37	88.37	2,154
2022-06-16	93.07	93.07	93.07	93.07	5,427
2022-06-15	100.48	100.48	100.48	100.48	829
2022-06-14	106.59	106.59	106.59	106.59	935
2022-06-13	109.31	109.31	109.31	109.31	1,754
2022-06-10	109.31	109.31	109.31	109.31	1,652
2022-06-09	112.70	112.70	112.70	112.70	805
2022-06-08	113.98	113.98	113.98	113.98	283
2022-06-07	110.67	110.67	110.67	110.67	1,612
2022-06-06	108.55	108.55	108.55	108.55	1,339
2022-06-03	101.82	101.82	101.82	101.82	0
2022-06-02	101.82	101.82	101.82	101.82	0
2022-06-01	101.82	101.82	101.82	101.82	1,057
2022-05-31	103.62	103.62	103.62	103.62	4,227
2022-05-30	102.12	102.12	102.12	102.12	0
2022-05-27	102.00	102.00	102.00	102.00	2,251
2022-05-26	99.75	99.75	99.75	99.75	344
2022-05-25	99.75	99.75	99.75	99.75	1,233
2022-05-24	96.25	96.25	96.25	96.25	154
2022-05-23	98.37	98.37	98.37	98.37	1,367
2022-05-20	95.45	95.45	95.45	95.45	202
2022-05-19	94.12	94.12	94.12	94.12	1,426
2022-05-18	96.25	96.25	96.25	96.25	486
2022-05-17	95.94	95.94	95.94	95.94	717
2022-05-16	97.41	97.41	97.41	97.41	9,230
2022-05-13	95.92	95.92	95.92	95.92	543
2022-05-12	90.91	90.91	90.91	90.91	450
2022-05-11	94.80	94.80	94.80	94.80	220
2022-05-10	92.88	92.88	92.88	92.88	202
2022-05-09	92.88	92.88	92.88	92.88	1,917
2022-05-06	93.88	93.88	93.88	93.88	72
2022-05-05	95.48	95.48	95.48	95.48	1,283
2022-05-04	93.39	93.39	93.39	93.39	531
2022-05-03	92.47	92.47	92.47	92.47	157
2022-05-02	89.56	89.56	89.56	89.56	0
2022-04-29	89.56	89.56	89.56	89.56	80
2022-04-28	87.14	87.14	87.14	87.14	499
2022-04-27	85.88	85.88	85.88	85.88	0
2022-04-26	86.46	86.46	86.46	86.46	334
2022-04-25	82.91	82.91	82.91	82.91	907
2022-04-22	90.44	90.44	90.44	90.44	89
2022-04-21	90.44	90.44	90.44	90.44	5,735
2022-04-20	90.44	90.44	90.44	90.44	714
2022-04-19	91.03	91.03	91.03	91.03	230
2022-04-18	85.78	85.78	85.78	85.78	0
2022-04-15	85.78	85.78	85.78	85.78	0
2022-04-14	85.78	85.78	85.78	85.78	80
2022-04-13	85.78	85.78	85.78	85.78	680
2022-04-12	86.70	86.70	86.70	86.70	435
2022-04-11	85.81	85.81	85.81	85.81	289
2022-04-08	87.48	87.48	87.48	87.48	307
2022-04-07	85.65	85.65	85.65	85.65	258
2022-04-06	85.56	85.56	85.56	85.56	577
2022-04-05	85.32	85.32	85.32	85.32	240
2022-04-04	84.79	84.79	84.79	84.79	240
2022-04-01	85.34	85.34	85.34	85.34	1,207
2022-03-31	86.68	86.68	86.68	86.68	160
2022-03-30	85.10	85.10	85.10	85.10	3,961
2022-03-29	80.67	80.67	80.67	80.67	10
2022-03-28	82.26	82.26	82.26	82.26	48,862
2022-03-25	80.79	80.79	80.79	80.79	439,921
2022-03-24	80.79	80.79	80.79	80.79	554
2022-03-23	80.79	80.79	80.79	80.79	546
2022-03-22	77.77	77.77	77.77	77.77	317
2022-03-21	77.15	77.15	77.15	77.15	788
2022-03-18	77.15	77.15	77.15	77.15	80
2022-03-17	75.02	75.02	75.02	75.02	14,705
2022-03-16	75.02	75.02	75.02	75.02	5,480
2022-03-15	74.86	74.86	74.86	74.86	773
2022-03-14	76.68	76.68	76.68	76.68	424
2022-03-11	76.68	76.68	76.68	76.68	20,551
2022-03-10	76.68	76.68	76.68	76.68	810
2022-03-09	76.68	76.68	76.68	76.68	230
2022-03-08	76.31	76.31	76.31	76.31	1,226
2022-03-07	76.31	76.31	76.31	76.31	3,003
2022-03-04	78.25	78.25	78.25	78.25	62
2022-03-03	78.25	78.25	78.25	78.25	4,208
2022-03-02	77.61	77.61	77.61	77.61	20,512
2022-03-01	77.61	77.61	77.61	77.61	3,954
2022-02-28	75.70	75.70	75.70	75.70	125
2022-02-25	74.46	74.46	74.46	74.46	284,220
2022-02-24	76.02	76.02	76.02	76.02	30,026
2022-02-23	75.96	75.96	75.96	75.96	5,932
2022-02-22	77.86	77.86	77.86	77.86	420
2022-02-21	77.86	77.86	77.86	77.86	0
2022-02-18	77.86	77.86	77.86	77.86	0
2022-02-17	77.13	77.13	77.13	77.13	89
2022-02-16	79.65	79.65	79.65	79.65	60
2022-02-15	79.65	79.65	79.65	79.65	1,123
2022-02-14	79.65	79.65	79.65	79.65	987
2022-02-11	79.90	79.90	79.90	79.90	2,174
2022-02-10	79.90	79.90	79.90	79.90	1,859
2022-02-09	79.12	79.12	79.12	79.12	20
2022-02-08	78.00	78.00	78.00	78.00	230
2022-02-07	78.00	78.00	78.00	78.00	573
2022-02-04	78.00	78.00	78.00	78.00	36,659
2022-02-03	77.78	77.78	77.78	77.78	24,769
2022-02-02	71.35	71.35	71.35	71.35	807,015
2022-02-01	71.35	71.35	71.35	71.35	921
2022-01-31	71.35	71.35	71.35	71.35	114
2022-01-28	70.70	70.70	70.70	70.70	430
2022-01-27	71.69	71.69	71.69	71.69	1,087
2022-01-26	72.33	72.33	72.33	72.33	429
2022-01-25	68.00	68.00	68.00	68.00	129
2022-01-24	68.63	68.63	68.63	68.63	1,426
2022-01-21	71.99	71.99	71.99	71.99	41
2022-01-20	72.52	72.52	72.52	72.52	270
2022-01-19	73.62	73.62	73.62	73.62	150
2022-01-18	74.74	74.74	74.74	74.74	513
2022-01-17	74.74	74.74	74.74	74.74	0
2022-01-14	74.01	74.01	74.01	74.01	140
2022-01-13	73.37	73.37	73.37	73.37	174
2022-01-12	72.48	72.48	72.48	72.48	6,927
2022-01-11	70.13	70.13	70.13	70.13	1,748
2022-01-10	70.13	70.13	70.13	70.13	547
2022-01-07	69.40	69.40	69.40	69.40	270
2022-01-06	69.40	69.40	69.40	69.40	420
2022-01-05	69.21	69.21	69.21	69.21	1,616
2022-01-04	67.09	67.09	67.09	67.09	780
2022-01-03	64.29	64.29	64.29	64.29	0
2021-12-31	64.29	64.29	64.29	64.29	0
2021-12-30	64.29	64.29	64.29	64.29	0
2021-12-29	63.70	63.70	63.70	63.70	7,195
2021-12-28	63.61	63.61	63.61	63.61	0
2021-12-27	63.61	63.61	63.61	63.61	0
2021-12-24	63.61	63.61	63.61	63.61	0
2021-12-23	63.42	63.42	63.42	63.42	519
2021-12-22	63.42	63.42	63.42	63.42	40
2021-12-21	62.86	62.86	62.86	62.86	85
2021-12-20	62.45	62.45	62.45	62.45	32
2021-12-17	63.47	63.47	63.47	63.47	59
2021-12-16	62.48	62.48	62.48	62.48	4,964
2021-12-15	62.45	62.45	62.45	62.45	50
2021-12-14	64.89	64.89	64.89	64.89	36
2021-12-13	64.89	64.89	64.89	64.89	280
2021-12-10	64.89	64.89	64.89	64.89	0
2021-12-09	64.89	64.89	64.89	64.89	0
2021-12-08	64.89	64.89	64.89	64.89	1,390
2021-12-07	61.67	61.67	61.67	61.67	3,835
2021-12-06	61.67	61.67	61.67	61.67	0
2021-12-03	63.12	63.12	63.12	63.12	21
2021-12-02	62.78	62.78	62.78	62.78	0
2021-12-01	60.85	60.85	60.85	60.85	206
2021-11-30	61.74	61.74	61.74	61.74	109
2021-11-29	61.74	61.74	61.74	61.74	336
2021-11-26	64.55	64.55	64.55	64.55	377
2021-11-25	64.55	64.55	64.55	64.55	0
2021-11-24	64.65	64.65	64.65	64.65	9,827
2021-11-23	60.76	60.76	60.76	60.76	500
2021-11-22	60.76	60.76	60.76	60.76	0
2021-11-19	61.21	61.21	61.21	61.21	543
2021-11-18	64.16	64.16	64.16	64.16	471
2021-11-17	64.16	64.16	64.16	64.16	118,870
2021-11-16	65.67	65.67	65.67	65.67	230
2021-11-15	65.67	65.67	65.67	65.67	1,238
2021-11-12	66.03	66.03	66.03	66.03	100
2021-11-11	66.03	66.03	66.03	66.03	900
2021-11-10	67.04	67.04	67.04	67.04	20
2021-11-09	66.10	66.10	66.10	66.10	30
2021-11-08	66.10	66.10	66.10	66.10	1,488
2021-11-05	65.67	65.67	65.67	65.67	1,253
2021-11-04	63.97	63.97	63.97	63.97	863
2021-11-03	63.51	63.51	63.51	63.51	622
2021-11-02	64.71	64.71	64.71	64.71	5,347
2021-11-01	66.19	66.19	66.19	66.19	508
2021-10-29	66.19	66.19	66.19	66.19	196
2021-10-28	66.44	66.44	66.44	66.44	10,230
2021-10-27	66.57	66.57	66.57	66.57	9,592
2021-10-26	66.57	66.57	66.57	66.57	1,078
2021-10-25	66.57	66.57	66.57	66.57	207
2021-10-22	66.57	66.57	66.57	66.57	22,570
2021-10-21	66.57	66.57	66.57	66.57	4,294
2021-10-20	66.57	66.57	66.57	66.57	1,419
2021-10-19	66.57	66.57	66.57	66.57	326
2021-10-18	66.75	66.75	66.75	66.75	167
2021-10-15	64.75	64.75	64.75	64.75	1,115
2021-10-14	64.75	64.75	64.75	64.75	343
2021-10-13	64.75	64.75	64.75	64.75	90
2021-10-12	64.75	64.75	64.75	64.75	40
2021-10-11	64.77	64.77	64.77	64.77	170
2021-10-08	64.77	64.77	64.77	64.77	768
2021-10-07	62.43	62.43	62.43	62.43	2,531
2021-10-06	62.43	62.43	62.43	62.43	254
2021-10-05	63.57	63.57	63.57	63.57	791
2021-10-04	62.19	62.19	62.19	62.19	524
2021-10-01	62.19	62.19	62.19	62.19	367
2021-09-30	62.15	62.15	62.15	62.15	1,630
2021-09-29	62.15	62.15	62.15	62.15	89
2021-09-28	62.15	62.15	62.15	62.15	1,983
2021-09-27	62.15	62.15	62.15	62.15	530
2021-09-24	62.15	62.15	62.15	62.15	169
2021-09-23	58.86	58.86	58.86	58.86	907
2021-09-22	58.86	58.86	58.86	58.86	1,307
2021-09-21	58.86	58.86	58.86	58.86	6
2021-09-20	58.86	58.86	58.86	58.86	18
2021-09-17	59.10	59.10	59.10	59.10	1,206
2021-09-16	59.69	59.69	59.69	59.69	152
2021-09-15	57.56	57.56	57.56	57.56	130
2021-09-14	58.47	58.47	58.47	58.47	4,401
2021-09-13	58.47	58.47	58.47	58.47	4,460
2021-09-10	58.47	58.47	58.47	58.47	0
2021-09-09	58.47	58.47	58.47	58.47	0
2021-09-08	58.47	58.47	58.47	58.47	20
2021-09-07	57.92	57.92	57.92	57.92	155
2021-09-06	57.92	57.92	57.92	57.92	0
2021-09-03	59.30	59.30	59.30	59.30	5
2021-09-02	59.30	59.30	59.30	59.30	2,298
2021-09-01	59.30	59.30	59.30	59.30	7
2021-08-31	59.30	59.30	59.30	59.30	0
2021-08-30	58.72	58.72	58.72	58.72	0
2021-08-27	58.72	58.72	58.72	58.72	1,587
2021-08-26	58.72	58.72	58.72	58.72	180
2021-08-25	57.61	57.61	57.61	57.61	33
2021-08-24	57.61	57.61	57.61	57.61	5
2021-08-23	54.02	54.02	54.02	54.02	189
2021-08-20	54.02	54.02	54.02	54.02	3,891
2021-08-19	58.11	58.11	58.11	58.11	30
2021-08-18	58.11	58.11	58.11	58.11	0
2021-08-17	58.11	58.11	58.11	58.11	2,657
2021-08-16	58.11	58.11	58.11	58.11	55
2021-08-13	59.20	59.20	59.20	59.20	369
2021-08-12	59.20	59.20	59.20	59.20	1,078
2021-08-11	58.27	58.27	58.27	58.27	863
2021-08-10	58.27	58.27	58.27	58.27	18,050
2021-08-09	56.83	56.83	56.83	56.83	1,337
2021-08-06	54.38	54.38	54.38	54.38	120
2021-08-05	54.38	54.38	54.38	54.38	33,809
2021-08-04	55.46	55.46	55.46	55.46	507
2021-08-03	55.46	55.46	55.46	55.46	1,674
2021-08-02	53.88	53.88	53.88	53.88	171
2021-07-30	53.88	53.88	53.88	53.88	32
2021-07-29	53.88	53.88	53.88	53.88	11
2021-07-28	53.88	53.88	53.88	53.88	46
2021-07-27	53.88	53.88	53.88	53.88	186
2021-07-26	54.05	54.05	54.05	54.05	127
2021-07-23	53.53	53.53	53.53	53.53	0
2021-07-22	53.20	53.20	53.20	53.20	655
2021-07-21	53.71	53.71	53.71	53.71	588
2021-07-20	51.45	51.45	51.45	51.45	665
2021-07-19	51.45	51.45	51.45	51.45	986
2021-07-16	53.97	53.97	53.97	53.97	56
2021-07-15	53.97	53.97	53.97	53.97	138
2021-07-14	55.55	55.55	55.55	55.55	153
2021-07-13	58.34	58.34	58.34	58.34	34
2021-07-12	59.86	59.86	59.86	59.86	0
2021-07-09	59.86	59.86	59.86	59.86	141
2021-07-08	59.86	59.86	59.86	59.86	10
2021-07-07	59.86	59.86	59.86	59.86	652
2021-07-06	59.86	59.86	59.86	59.86	181
2021-07-05	61.29	61.29	61.29	61.29	0
2021-07-02	61.29	61.29	61.29	61.29	58
2021-07-01	61.29	61.29	61.29	61.29	50
2021-06-30	60.77	60.77	60.77	60.77	69
2021-06-29	60.77	60.77	60.77	60.77	83
2021-06-28	61.55	61.55	61.55	61.55	60
2021-06-25	61.92	61.92	61.92	61.92	132
2021-06-24	61.92	61.92	61.92	61.92	0
2021-06-23	61.92	61.92	61.92	61.92	425
2021-06-22	61.41	61.41	61.41	61.41	906
2021-06-21	59.14	59.14	59.14	59.14	50
2021-06-18	60.17	60.17	60.17	60.17	288
2021-06-17	61.26	61.26	61.26	61.26	2,087
2021-06-16	63.67	63.67	63.67	63.67	50
2021-06-15	62.99	62.99	62.99	62.99	542
2021-06-14	63.38	63.38	63.38	63.38	933
2021-06-11	63.44	63.44	63.44	63.44	41,223
2021-06-10	63.81	63.81	63.81	63.81	869
2021-06-09	64.18	64.18	64.18	64.18	122
2021-06-08	63.91	63.91	63.91	63.91	350
2021-06-07	63.67	63.67	63.67	63.67	33,440
2021-06-04	63.23	63.23	63.23	63.23	321
2021-06-03	62.90	62.90	62.90	62.90	700
2021-06-02	62.81	62.81	62.81	62.81	869
2021-06-01	61.40	61.40	61.40	61.40	938
2021-05-28	61.40	61.40	61.40	61.40	86
2021-05-27	60.94	60.94	60.94	60.94	75
2021-05-26	60.25	60.25	60.25	60.25	100
2021-05-25	60.72	60.72	60.72	60.72	100
2021-05-24	60.43	60.43	60.43	60.43	663
2021-05-21	60.43	60.43	60.43	60.43	216
2021-05-20	59.12	59.12	59.12	59.12	92
2021-05-19	59.11	59.11	59.11	59.11	736
2021-05-18	61.44	61.44	61.44	61.44	472
2021-05-17	61.27	61.27	61.27	61.27	261
2021-05-14	59.26	59.26	59.26	59.26	12,777
2021-05-13	59.26	59.26	59.26	59.26	73
2021-05-12	58.64	58.64	58.64	58.64	50
2021-05-11	58.74	58.74	58.74	58.74	301
2021-05-10	60.25	60.25	60.25	60.25	1,033
2021-05-07	58.78	58.78	58.78	58.78	221
2021-05-06	58.91	58.91	58.91	58.91	230
2021-05-05	59.19	59.19	59.19	59.19	307
2021-05-04	56.51	56.51	56.51	56.51	100
2021-04-30	56.27	56.27	56.27	56.27	377
2021-04-29	56.36	56.36	56.36	56.36	1,127
2021-04-28	53.89	53.89	53.89	53.89	29
2021-04-27	52.05	52.05	52.05	52.05	100
2021-04-26	52.05	52.05	52.05	52.05	257
2021-04-23	52.05	52.05	52.05	52.05	290
2021-04-22	52.05	52.05	52.05	52.05	2,365
2021-04-21	52.05	52.05	52.05	52.05	97
2021-04-20	53.43	53.43	53.43	53.43	902
2021-04-19	54.26	54.26	54.26	54.26	131
2021-04-16	54.21	54.21	54.21	54.21	411
2021-04-15	52.57	52.57	52.57	52.57	0
2021-04-14	52.57	52.57	52.57	52.57	602
2021-04-13	52.62	52.62	52.62	52.62	358
2021-04-12	52.83	52.83	52.83	52.83	0
2021-04-09	53.96	53.96	53.96	53.96	0
2021-04-08	53.96	53.96	53.96	53.96	0
2021-04-07	53.07	53.07	53.07	53.07	0
2021-04-06	53.07	53.07	53.07	53.07	59
2021-04-01	53.07	53.07	53.07	53.07	526
2021-03-31	53.07	53.07	53.07	53.07	7
2021-03-30	53.82	53.82	53.82	53.82	0
2021-03-29	53.82	53.82	53.82	53.82	10
2021-03-26	53.38	53.38	53.38	53.38	132
2021-03-25	53.38	53.38	53.38	53.38	1,335
2021-03-24	53.51	53.51	53.51	53.51	210
2021-03-23	53.51	53.51	53.51	53.51	239
2021-03-22	53.51	53.51	53.51	53.51	153
2021-03-19	54.04	54.04	54.04	54.04	29
2021-03-18	54.43	54.43	54.43	54.43	890
2021-03-17	55.18	55.18	55.18	55.18	626
2021-03-16	55.91	55.91	55.91	55.91	59
2021-03-15	57.47	57.47	57.47	57.47	59
2021-03-12	59.38	59.38	59.38	59.38	635
2021-03-11	59.38	59.38	59.38	59.38	141
2021-03-10	57.29	57.29	57.29	57.29	154
2021-03-09	56.69	56.69	56.69	56.69	270
2021-03-08	57.87	57.87	57.87	57.87	185
2021-03-05	56.73	56.73	56.73	56.73	934
2021-03-04	56.07	56.07	56.07	56.07	0
2021-03-03	56.03	56.03	56.03	56.03	0
2021-03-02	56.10	56.10	56.10	56.10	51
2021-03-01	54.62	54.62	54.62	54.62	0
2021-02-26	55.26	55.26	55.26	55.26	338
2021-02-25	56.10	56.10	56.10	56.10	425
2021-02-24	55.96	55.96	55.96	55.96	50
2021-02-23	55.49	55.49	55.49	55.49	145
2021-02-22	54.85	54.85	54.85	54.85	453
2021-02-19	50.94	50.94	50.94	50.94	0
2021-02-18	50.94	50.94	50.94	50.94	111
2021-02-17	51.67	51.67	51.67	51.67	21
2021-02-16	51.07	51.07	51.07	51.07	368
2021-02-15	49.76	49.76	49.76	49.76	0
2021-02-12	49.76	49.76	49.76	49.76	9,883
2021-02-11	48.87	48.87	48.87	48.87	0
2021-02-10	48.87	48.87	48.87	48.87	1,264
2021-02-09	49.17	49.17	49.17	49.17	53,484
2021-02-08	49.17	49.17	49.17	49.17	27
2021-02-05	47.30	47.30	47.30	47.30	0
2021-02-04	47.30	47.30	47.30	47.30	0
2021-02-03	46.53	46.53	46.53	46.53	450
2021-02-02	45.97	45.97	45.97	45.97	177
2021-02-01	43.16	43.16	43.16	43.16	19,101
2021-01-29	45.03	45.03	45.03	45.03	172
2021-01-28	44.56	44.56	44.56	44.56	311
2021-01-27	45.16	45.16	45.16	45.16	58
2021-01-26	46.73	46.73	46.73	46.73	102
2021-01-25	45.61	45.61	45.61	45.61	84,811
2021-01-22	45.61	45.61	45.61	45.61	33
2021-01-21	45.67	45.67	45.67	45.67	375
2021-01-20	45.10	45.10	45.10	45.10	1,218
2021-01-19	45.10	45.10	45.10	45.10	224
2021-01-18	44.42	44.42	44.42	44.42	0
2021-01-15	44.42	44.42	44.42	44.42	246
2021-01-14	45.00	45.00	45.00	45.00	1,309
2021-01-13	43.98	43.98	43.98	43.98	9,908
2021-01-12	44.26	44.26	44.26	44.26	438
2021-01-11	43.14	43.14	43.14	43.14	440
2021-01-08	44.01	44.01	44.01	44.01	102
2021-01-07	43.16	43.16	43.16	43.16	0
2021-01-06	42.95	42.95	42.95	42.95	661
2021-01-05	41.62	41.62	41.62	41.62	191
2021-01-04	42.04	42.04	42.04	42.04	96
2020-12-31	40.71	40.71	40.71	40.71	0
2020-12-30	40.71	40.71	40.71	40.71	500
2020-12-29	40.71	40.71	40.71	40.71	0
2020-12-24	40.71	40.71	40.71	40.71	0
2020-12-23	40.71	40.71	40.71	40.71	51
2020-12-22	40.02	40.02	40.02	40.02	102
2020-12-21	40.35	40.35	40.35	40.35	1,049
2020-12-18	40.54	40.54	40.54	40.54	10
2020-12-17	42.25	42.25	42.25	42.25	0
2020-12-16	42.25	42.25	42.25	42.25	472
2020-12-15	41.50	41.50	41.50	41.50	1
2020-12-14	43.50	43.50	43.50	43.50	0
2020-12-11	43.50	43.50	43.50	43.50	2
2020-12-10	43.50	43.50	43.50	43.50	25
2020-12-09	42.80	42.80	42.80	42.80	0
2020-12-08	42.80	42.80	42.80	42.80	525
2020-12-07	42.54	42.54	42.54	42.54	58
2020-12-04	40.58	40.58	40.58	40.58	0
2020-12-03	40.58	40.58	40.58	40.58	10,544
2020-12-02	39.45	39.45	39.45	39.45	0
2020-12-01	38.88	38.88	38.88	38.88	0
2020-11-30	41.29	41.29	41.29	41.29	520
2020-11-27	41.29	41.29	41.29	41.29	12,948
2020-11-26	41.86	41.86	41.86	41.86	0
2020-11-25	41.47	41.47	41.47	41.47	30
2020-11-24	42.51	42.51	42.51	42.51	604
2020-11-23	40.16	40.16	40.16	40.16	0
2020-11-20	40.16	40.16	40.16	40.16	4
2020-11-19	40.16	40.16	40.16	40.16	0
2020-11-18	38.64	38.64	38.64	38.64	82
2020-11-17	38.64	38.64	38.64	38.64	687
2020-11-16	37.10	37.10	37.10	37.10	126
2020-11-13	37.10	37.10	37.10	37.10	0
2020-11-12	37.10	37.10	37.10	37.10	907
2020-11-11	37.10	37.10	37.10	37.10	15
2020-11-10	37.10	37.10	37.10	37.10	1,369
2020-11-09	36.69	36.69	36.69	36.69	288
2020-11-06	31.75	31.75	31.75	31.75	50
2020-11-05	31.78	31.78	31.78	31.78	21
2020-11-04	32.28	32.28	32.28	32.28	9,421
2020-11-03	31.85	31.85	31.85	31.85	842
2020-11-02	30.46	30.46	30.46	30.46	2,251
2020-10-30	27.62	27.62	27.62	27.62	0
2020-10-29	27.62	27.62	27.62	27.62	0
2020-10-28	27.62	27.62	27.62	27.62	570
2020-10-27	28.53	28.53	28.53	28.53	50
2020-10-26	29.32	29.32	29.32	29.32	778
2020-10-23	29.72	29.72	29.72	29.72	474
2020-10-22	28.36	28.36	28.36	28.36	7,080
2020-10-21	28.36	28.36	28.36	28.36	93
2020-10-20	28.94	28.94	28.94	28.94	0
2020-10-16	29.97	29.97	29.97	29.97	0
2020-10-15	29.97	29.97	29.97	29.97	0
2020-10-14	29.97	29.97	29.97	29.97	0
2020-10-13	29.97	29.97	29.97	29.97	64
2020-10-12	30.71	30.71	30.71	30.71	0
2020-10-09	30.71	30.71	30.71	30.71	0
2020-10-08	30.00	30.00	30.00	30.00	250
2020-10-07	28.83	28.83	28.83	28.83	1,736
2020-10-06	29.75	29.75	29.75	29.75	979
2020-10-05	28.97	28.97	28.97	28.97	88
2020-10-02	26.73	26.73	26.73	26.73	215
2020-10-01	27.89	27.89	27.89	27.89	30
2020-09-30	27.89	27.89	27.89	27.89	0
2020-09-29	27.89	27.89	27.89	27.89	0
2020-09-28	27.89	27.89	27.89	27.89	0
2020-09-25	27.89	27.89	27.89	27.89	50
2020-09-24	29.27	29.27	29.27	29.27	0
2020-09-23	31.06	31.06	31.06	31.06	16,390
2020-09-22	31.25	31.25	31.25	31.25	0
2020-09-21	32.28	32.28	32.28	32.28	0
2020-09-18	32.30	32.30	32.30	32.30	2,560
2020-09-17	31.91	31.91	31.91	31.91	65
2020-09-16	31.66	31.66	31.66	31.66	0
2020-09-15	32.15	32.15	32.15	32.15	11
2020-09-14	31.59	31.59	31.59	31.59	265
2020-09-11	31.34	31.34	31.34	31.34	120
2020-04-03	21.63	21.63	21.63	21.63	0
2020-04-02	21.63	21.63	21.63	21.63	3,448
2020-04-01	23.11	23.11	23.11	23.11	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