Netease Adr Rep Share History

Netease Adr Rep Share Price history. The following table shows end-of-day data 0K6G historical share prices for Netease Adr Rep, 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.

0K6G.L
Share Price 0K6G.L
Charts 0K6G.L
Trades 0K6G.L
History Compare
0K6G.L 0K6G.L
Share News 0K6G.L
RNS 0K6G.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	99.29	99.29	96.58	96.58	351
2024-04-25	99.29	99.29	99.29	99.29	289
2024-04-24	99.29	99.29	99.29	99.29	751
2024-04-23	99.29	99.29	99.29	99.29	1,551
2024-04-22	99.29	99.29	99.29	99.29	823
2024-04-19	99.29	99.29	99.29	99.29	731
2024-04-18	99.29	99.29	99.29	99.29	215
2024-04-17	99.29	99.29	99.29	99.29	729
2024-04-16	99.29	99.29	99.29	99.29	1,168
2024-04-15	99.29	99.29	99.29	99.29	2,539
2024-04-12	99.29	99.29	99.29	99.29	1,099
2024-04-11	99.29	99.29	99.29	99.29	15,404
2024-04-10	99.29	99.29	99.29	99.29	551
2024-04-09	96.86	99.29	96.86	99.29	126
2024-04-08	96.86	96.86	96.86	96.86	175
2024-04-05	96.86	96.86	96.86	96.86	252
2024-04-04	96.86	96.86	96.86	96.86	2,939
2024-04-03	96.86	96.86	96.86	96.86	1,419
2024-04-02	103.35	103.35	96.86	96.86	818
2024-04-01	103.35	103.35	103.35	103.35	0
2024-03-29	103.35	103.35	103.35	103.35	0
2024-03-28	106.60	106.60	103.35	103.35	191
2024-03-27	106.60	106.60	106.60	106.60	493
2024-03-26	106.60	106.60	106.60	106.60	813
2024-03-25	106.60	106.60	106.60	106.60	306
2024-03-22	106.60	106.60	106.60	106.60	645
2024-03-21	106.60	106.60	106.60	106.60	374
2024-03-20	105.60	106.60	105.60	106.60	13,809
2024-03-19	105.60	105.60	105.60	105.60	78
2024-03-18	105.60	105.60	105.60	105.60	291
2024-03-15	105.60	105.60	105.60	105.60	57
2024-03-14	105.60	105.60	105.60	105.60	318
2024-03-13	105.60	105.60	105.60	105.60	156
2024-03-12	105.60	105.60	105.60	105.60	305
2024-03-11	105.60	105.60	105.60	105.60	849
2024-03-08	105.60	105.60	105.60	105.60	188
2024-03-07	107.64	107.64	105.60	105.60	316
2024-03-06	107.64	107.64	107.64	107.64	717
2024-03-05	107.64	107.64	107.64	107.64	405
2024-03-04	107.64	107.64	107.64	107.64	322
2024-03-01	107.64	107.64	107.64	107.64	2,404
2024-02-29	107.64	107.64	107.64	107.64	1,500
2024-02-28	107.64	107.64	107.64	107.64	981
2024-02-27	107.64	107.64	107.64	107.64	695
2024-02-26	107.64	107.64	107.64	107.64	917
2024-02-23	107.85	107.85	107.64	107.64	449
2024-02-22	108.15	108.15	107.85	107.85	222
2024-02-21	108.15	108.15	108.15	108.15	341
2024-02-20	108.15	108.15	108.15	108.15	596
2024-02-19	97.83	108.15	97.83	108.15	0
2024-02-16	97.83	97.83	97.83	97.83	302
2024-02-15	97.83	97.83	97.83	97.83	99
2024-02-14	97.83	97.83	97.83	97.83	448
2024-02-13	97.83	97.83	97.83	97.83	597
2024-02-12	97.83	97.83	97.83	97.83	41,251
2024-02-09	97.83	97.83	97.83	97.83	436
2024-02-08	97.83	97.83	97.83	97.83	269
2024-02-07	97.83	97.83	97.83	97.83	6,990
2024-02-06	97.83	97.83	97.83	97.83	1,167
2024-02-05	97.83	97.83	97.83	97.83	3,168
2024-02-02	97.83	97.83	97.83	97.83	407
2024-02-01	97.83	97.83	97.83	97.83	375
2024-01-31	97.83	97.83	97.83	97.83	4,476
2024-01-30	97.83	97.83	97.83	97.83	1,431
2024-01-29	97.83	97.83	97.83	97.83	2,734
2024-01-26	97.83	97.83	97.83	97.83	923
2024-01-25	97.83	97.83	97.83	97.83	42,519
2024-01-24	97.83	97.83	97.83	97.83	7,339
2024-01-23	90.95	97.83	90.95	97.83	3,140
2024-01-22	90.95	90.95	90.95	90.95	1,593
2024-01-19	90.95	90.95	90.95	90.95	834
2024-01-18	90.95	90.95	90.95	90.95	1,064
2024-01-17	90.95	90.95	90.95	90.95	2,259
2024-01-16	90.95	90.95	90.95	90.95	863
2024-01-15	103.88	103.88	90.95	90.95	0
2024-01-12	103.88	103.88	103.88	103.88	4,160
2024-01-11	103.88	103.88	103.88	103.88	1,417
2024-01-10	103.88	103.88	103.88	103.88	1,169
2024-01-09	103.88	103.88	103.88	103.88	284
2024-01-08	103.88	103.88	103.88	103.88	1,108
2024-01-05	103.88	103.88	103.88	103.88	43,922
2024-01-04	103.88	103.88	103.88	103.88	63,468
2024-01-03	103.88	103.88	103.88	103.88	46,004
2024-01-02	103.88	103.88	103.88	103.88	1,438
2024-01-01	103.88	103.88	103.88	103.88	0
2023-12-29	103.88	103.88	103.88	103.88	6,636
2023-12-28	103.88	103.88	103.88	103.88	13,198
2023-12-27	103.88	103.88	103.88	103.88	8,380
2023-12-26	103.88	103.88	103.88	103.88	0
2023-12-25	103.88	103.88	103.88	103.88	0
2023-12-22	103.88	103.88	103.88	103.88	54,675
2023-12-21	103.88	103.88	103.88	103.88	65
2023-12-20	103.88	103.88	103.88	103.88	391
2023-12-19	103.88	103.88	103.88	103.88	291
2023-12-18	103.88	103.88	103.88	103.88	377
2023-12-15	103.88	103.88	103.88	103.88	11,304
2023-12-14	103.88	103.88	103.88	103.88	590
2023-12-13	103.88	103.88	103.88	103.88	684
2023-12-12	103.88	103.88	103.88	103.88	102
2023-12-11	103.88	103.88	103.88	103.88	532
2023-12-08	103.88	103.88	103.88	103.88	5,912
2023-12-07	103.88	103.88	103.88	103.88	1,413
2023-12-06	103.31	103.88	103.31	103.88	2,141
2023-12-05	103.31	103.31	103.31	103.31	2,926
2023-12-04	103.31	103.31	103.31	103.31	4,051
2023-12-01	103.31	103.31	103.31	103.31	844
2023-11-30	103.31	103.31	103.31	103.31	273
2023-11-29	103.31	103.31	103.31	103.31	134
2023-11-28	103.31	103.31	103.31	103.31	314
2023-11-27	103.31	103.31	103.31	103.31	620
2023-11-24	103.31	103.31	103.31	103.31	778
2023-11-23	103.31	103.31	103.31	103.31	0
2023-11-22	103.31	103.31	103.31	103.31	152
2023-11-21	103.31	103.31	103.31	103.31	502
2023-11-20	103.31	103.31	103.31	103.31	5,384
2023-11-17	103.31	103.31	103.31	103.31	554
2023-11-16	103.31	103.31	103.31	103.31	1,687
2023-11-15	103.31	103.31	103.31	103.31	869
2023-11-14	103.31	103.31	103.31	103.31	1,129
2023-11-13	103.31	103.31	103.31	103.31	266
2023-11-10	103.31	103.31	103.31	103.31	404
2023-11-09	103.31	103.31	103.31	103.31	215
2023-11-08	103.31	103.31	103.31	103.31	141
2023-11-07	103.31	103.31	103.31	103.31	633
2023-11-06	103.31	103.31	103.31	103.31	622
2023-11-03	103.31	103.31	103.31	103.31	8,344
2023-11-02	103.31	103.31	103.31	103.31	509
2023-11-01	103.31	103.31	103.31	103.31	97
2023-10-31	103.31	103.31	103.31	103.31	5,067
2023-10-30	103.31	103.31	103.31	103.31	996
2023-10-27	103.31	103.31	103.31	103.31	498
2023-10-26	103.31	103.31	103.31	103.31	21
2023-10-25	103.31	103.31	103.31	103.31	644
2023-10-24	103.31	103.31	103.31	103.31	1,398
2023-10-23	103.31	103.31	103.31	103.31	928
2023-10-20	103.31	103.31	103.31	103.31	254
2023-10-19	103.31	103.31	103.31	103.31	138
2023-10-18	103.31	103.31	103.31	103.31	387
2023-10-17	103.31	103.31	103.31	103.31	207
2023-10-16	103.31	103.31	103.31	103.31	40
2023-10-13	103.31	103.31	103.31	103.31	987
2023-10-12	103.31	103.31	103.31	103.31	933
2023-10-11	103.31	103.31	103.31	103.31	418
2023-10-10	103.31	103.31	103.31	103.31	161
2023-10-09	101.07	103.31	101.07	103.31	1,427
2023-10-06	101.07	101.07	101.07	101.07	14
2023-10-05	101.07	101.07	101.07	101.07	0
2023-10-04	101.07	101.07	101.07	101.07	3
2023-10-03	101.07	101.07	101.07	101.07	113
2023-10-02	101.07	101.07	101.07	101.07	12
2023-09-29	100.36	101.07	100.36	101.07	15
2023-09-28	100.36	100.36	100.36	100.36	5
2023-09-27	99.90	100.36	99.90	100.36	50
2023-09-26	99.90	99.90	99.90	99.90	11
2023-09-25	99.90	99.90	99.90	99.90	346
2023-09-22	99.90	99.90	99.90	99.90	1,583
2023-09-21	99.90	99.90	99.90	99.90	0
2023-09-20	101.60	101.60	99.90	99.90	426
2023-09-19	102.49	102.49	101.60	101.60	569
2023-09-18	102.49	102.49	102.49	102.49	87
2023-09-15	102.49	102.49	102.49	102.49	69
2023-09-14	100.84	102.56	100.84	102.56	16,097
2023-09-13	100.84	100.84	100.84	100.84	41
2023-09-12	100.84	100.84	100.84	100.84	125
2023-09-11	98.21	100.84	98.21	100.84	348
2023-09-08	98.21	98.21	98.21	98.21	10
2023-09-07	100.45	100.45	98.21	98.21	748
2023-09-06	103.61	103.61	100.45	100.45	813
2023-09-05	103.61	103.61	103.61	103.61	1,299
2023-09-04	103.61	103.61	103.61	103.61	0
2023-09-01	104.44	104.44	103.61	103.61	15
2023-08-31	103.18	104.44	103.18	104.44	49
2023-08-30	101.37	103.18	101.37	103.18	315
2023-08-29	98.56	101.37	98.56	101.37	66
2023-08-28	98.56	98.56	98.56	98.56	0
2023-08-25	100.40	100.40	98.56	98.56	68
2023-08-24	101.70	101.70	100.40	100.40	384
2023-08-23	101.70	101.70	101.70	101.70	5
2023-08-22	101.70	101.70	101.70	101.70	17
2023-08-21	101.70	101.70	101.70	101.70	194
2023-08-18	101.70	101.70	101.70	101.70	435
2023-08-17	100.76	101.70	100.76	101.70	156
2023-08-16	103.02	103.02	100.76	100.76	226
2023-08-15	102.99	103.02	102.99	103.02	18,425
2023-08-14	108.48	108.48	102.99	102.99	71
2023-08-11	108.48	108.48	108.48	108.48	1,812
2023-08-10	106.64	108.48	106.64	108.48	242
2023-08-09	106.64	106.64	106.64	106.64	128
2023-08-08	108.68	108.68	106.64	106.64	739
2023-08-07	108.88	108.88	108.68	108.68	64
2023-08-04	109.69	109.69	108.88	108.88	233
2023-08-03	106.31	109.69	106.31	109.69	98
2023-08-02	109.09	109.09	106.31	106.31	20,239
2023-08-01	109.69	109.69	109.09	109.09	461
2023-07-31	106.83	109.69	106.83	109.69	15,310
2023-07-28	108.44	108.44	106.83	106.83	73
2023-07-27	108.64	108.64	108.44	108.44	530
2023-07-26	106.67	108.64	106.67	108.64	829
2023-07-25	104.62	106.67	104.62	106.67	481
2023-07-24	102.53	104.62	102.53	104.62	171
2023-07-21	105.15	105.15	102.53	102.53	320
2023-07-20	105.15	105.15	105.15	105.15	10
2023-07-19	103.63	105.15	103.63	105.15	14
2023-07-18	105.51	105.51	103.63	103.63	512
2023-07-17	106.13	106.13	105.51	105.51	78
2023-07-14	103.97	106.13	103.97	106.13	28,287
2023-07-13	101.65	103.97	101.65	103.97	334
2023-07-12	99.51	101.65	99.51	101.65	115
2023-07-11	97.08	99.51	97.08	99.51	70
2023-07-10	99.93	99.93	97.08	97.08	204
2023-07-07	99.93	99.93	99.93	99.93	420
2023-07-06	99.93	99.93	99.93	99.93	550
2023-07-05	99.93	99.93	99.93	99.93	60
2023-07-04	99.93	99.93	99.93	99.93	0
2023-07-03	97.99	99.93	97.99	99.93	61
2023-06-30	97.76	97.99	97.76	97.99	23,335
2023-06-29	95.99	95.99	95.99	95.99	25,091
2023-06-28	96.41	96.41	95.99	95.99	7
2023-06-27	93.26	96.41	93.26	96.41	196
2023-06-26	94.66	94.66	93.26	93.26	115
2023-06-23	95.17	95.17	94.66	94.66	134
2023-06-22	95.55	95.55	95.17	95.17	1,046
2023-06-21	98.26	98.26	95.55	95.55	1,257
2023-06-20	98.26	98.26	98.26	98.26	34
2023-06-19	98.26	98.26	98.26	98.26	0
2023-06-16	97.48	98.26	97.48	98.26	503
2023-06-15	94.87	97.48	94.87	97.48	14,176
2023-06-14	95.05	95.05	94.87	94.87	124
2023-06-13	93.27	95.05	93.27	95.05	115
2023-06-12	93.01	93.27	93.01	93.27	157
2023-06-09	92.57	93.01	92.57	93.01	432
2023-06-08	92.57	92.57	92.57	92.57	15
2023-06-07	86.73	92.57	86.73	92.57	637
2023-06-06	86.07	86.73	86.07	86.73	39,908
2023-06-05	86.07	86.07	86.07	86.07	79,752
2023-06-02	83.67	86.07	83.67	86.07	22
2023-06-01	83.67	83.67	83.67	83.67	87
2023-05-31	90.71	90.71	83.67	83.67	111
2023-05-30	90.71	90.71	90.71	90.71	605
2023-05-29	90.71	90.71	90.71	90.71	0
2023-05-26	85.26	90.71	85.26	90.71	123
2023-05-25	83.40	85.26	83.40	85.26	3,415
2023-05-24	87.49	87.49	83.40	83.40	4,907
2023-05-23	87.49	87.49	87.49	87.49	153
2023-05-22	88.58	88.58	87.49	87.49	10
2023-05-19	88.58	88.58	88.58	88.58	3
2023-05-18	88.14	88.58	88.14	88.58	973
2023-05-17	89.90	89.90	88.14	88.14	1,201
2023-05-16	86.49	89.90	86.49	89.90	101
2023-05-15	86.49	86.49	86.49	86.49	2,870
2023-05-12	88.41	88.41	86.49	86.49	34
2023-05-11	88.41	88.41	88.41	88.41	3,363
2023-05-10	88.41	88.41	88.41	88.41	1,092
2023-05-09	88.89	88.89	88.41	88.41	1,235
2023-05-08	88.89	88.89	88.89	88.89	0
2023-05-05	88.89	88.89	88.89	88.89	465
2023-05-04	88.53	88.89	88.53	88.89	845
2023-05-03	88.53	88.53	88.53	88.53	0
2023-05-02	88.53	88.53	88.53	88.53	902
2023-05-01	88.53	88.53	88.53	88.53	0
2023-04-28	91.45	91.45	88.53	88.53	4,406
2023-04-27	91.45	91.45	91.45	91.45	6,242
2023-04-26	91.45	91.45	91.45	91.45	42
2023-04-25	91.45	91.45	91.45	91.45	348
2023-04-24	90.50	91.45	90.50	91.45	162
2023-04-21	89.96	90.50	89.96	90.50	70
2023-04-20	89.96	89.96	89.96	89.96	0
2023-04-19	89.96	89.96	89.96	89.96	112
2023-04-18	89.96	89.96	89.96	89.96	10
2023-04-17	88.77	89.96	88.77	89.96	0
2023-04-14	88.77	88.77	88.77	88.77	292
2023-04-13	88.77	88.77	88.77	88.77	451
2023-04-12	89.35	89.35	88.77	88.77	2
2023-04-11	88.73	89.35	88.73	89.35	454
2023-04-10	88.73	88.73	88.73	88.73	0
2023-04-07	88.73	88.73	88.73	88.73	0
2023-04-06	88.73	88.73	88.73	88.73	16
2023-04-05	88.73	88.73	88.73	88.73	234
2023-04-04	88.73	88.73	88.73	88.73	220
2023-04-03	88.73	88.73	88.73	88.73	127
2023-03-31	88.70	88.73	88.70	88.73	661
2023-03-30	87.45	87.45	87.45	87.45	10,021
2023-03-29	87.45	87.45	87.45	87.45	373
2023-03-28	87.45	87.45	87.45	87.45	339
2023-03-27	86.08	88.04	86.08	88.04	17,300
2023-03-24	86.08	86.08	86.08	86.08	472
2023-03-23	86.08	86.08	86.08	86.08	3,117
2023-03-22	86.16	86.16	86.08	86.08	79,042
2023-03-21	85.31	86.16	85.31	86.16	55,273
2023-03-20	85.31	85.31	85.31	85.31	189
2023-03-17	85.31	85.31	85.31	85.31	87
2023-03-16	85.31	85.31	85.31	85.31	0
2023-03-15	83.63	85.31	83.63	85.31	2,300
2023-03-14	83.63	83.63	83.63	83.63	0
2023-03-13	86.16	86.16	83.63	83.63	28
2023-03-10	86.16	86.16	86.16	86.16	0
2023-03-09	86.16	86.16	86.16	86.16	14
2023-03-08	86.16	86.16	86.16	86.16	105
2023-03-07	86.16	86.16	86.16	86.16	0
2023-03-06	86.16	86.16	86.16	86.16	8
2023-03-03	85.47	86.16	85.47	86.16	955
2023-03-02	78.98	85.47	78.98	85.47	288
2023-03-01	78.98	78.98	78.98	78.98	2,155
2023-02-28	78.64	78.98	78.64	78.98	6,926
2023-02-27	78.72	78.72	78.64	78.64	217,281
2023-02-24	85.88	85.88	78.72	78.72	431
2023-02-23	85.88	85.88	85.88	85.88	474
2023-02-22	85.88	85.88	85.88	85.88	8
2023-02-21	85.80	85.88	85.80	85.88	13,764
2023-02-20	87.84	87.84	85.80	85.80	0
2023-02-17	87.84	87.84	87.84	87.84	2
2023-02-16	88.27	88.27	87.84	87.84	479
2023-02-15	88.27	88.27	88.27	88.27	351
2023-02-14	88.27	88.27	88.27	88.27	18
2023-02-13	88.62	88.62	88.62	88.62	9,901
2023-02-10	88.62	88.62	88.62	88.62	97
2023-02-09	88.62	88.62	88.62	88.62	24
2023-02-08	88.62	88.62	88.62	88.62	7,037
2023-02-07	91.89	91.89	88.62	88.62	16
2023-02-06	91.89	91.89	91.89	91.89	386
2023-02-03	91.89	91.89	91.89	91.89	0
2023-02-02	90.93	91.89	90.93	91.89	400
2023-02-01	90.93	90.93	90.93	90.93	131
2023-01-31	90.93	90.93	90.93	90.93	10
2023-01-30	90.93	90.93	90.93	90.93	2
2023-01-27	90.93	90.93	90.93	90.93	0
2023-01-26	90.93	90.93	90.93	90.93	700
2023-01-25	90.93	90.93	90.93	90.93	0
2023-01-24	91.47	91.47	90.93	90.93	410
2023-01-23	89.38	91.47	89.38	91.47	2,119
2023-01-20	89.38	89.38	89.38	89.38	158
2023-01-19	84.32	84.32	84.32	84.32	8,107
2023-01-18	84.32	84.32	84.32	84.32	482
2023-01-17	84.32	84.32	84.32	84.32	42
2023-01-16	84.32	84.32	84.32	84.32	0
2023-01-13	84.32	84.32	84.32	84.32	617
2023-01-12	82.21	84.32	82.21	84.32	751
2023-01-11	82.21	82.21	82.21	82.21	220
2023-01-10	81.81	82.21	81.81	82.21	1,948
2023-01-09	81.81	81.81	81.81	81.81	0
2023-01-06	80.81	81.81	80.81	81.81	431
2023-01-05	80.81	80.81	80.81	80.81	98
2023-01-04	77.12	80.81	77.12	80.81	514
2023-01-03	72.90	77.12	72.90	77.12	10,240
2023-01-02	72.90	72.90	72.90	72.90	0
2022-12-30	72.90	72.90	72.90	72.90	21,666
2022-12-29	72.24	72.90	72.24	72.90	248
2022-12-28	72.26	72.26	72.24	72.24	2,496
2022-12-27	72.26	72.26	72.26	72.26	0
2022-12-26	72.26	72.26	72.26	72.26	0
2022-12-23	69.71	72.26	69.71	72.26	8
2022-12-22	69.71	69.71	69.71	69.71	185
2022-12-21	71.56	71.56	69.71	69.71	31,900
2022-12-20	71.56	71.56	71.56	71.56	2
2022-12-19	71.56	71.56	71.56	71.56	100
2022-12-16	69.68	71.56	69.68	71.56	1,600
2022-12-15	69.68	69.68	69.68	69.68	1,502
2022-12-14	69.50	69.68	69.50	69.68	7
2022-12-13	71.21	71.21	69.50	69.50	6,002
2022-12-12	71.21	71.21	71.21	71.21	0
2022-12-09	68.31	71.21	68.31	71.21	0
2022-12-08	68.22	68.31	68.22	68.31	5
2022-12-07	70.64	70.64	68.22	68.22	4,790
2022-12-06	70.64	70.64	70.64	70.64	2,468
2022-12-05	70.64	70.64	70.64	70.64	160
2022-12-02	70.64	70.64	70.64	70.64	2,535
2022-12-01	70.64	70.64	70.64	70.64	1,602
2022-11-30	70.64	70.64	70.64	70.64	0
2022-11-29	66.06	70.64	66.06	70.64	243
2022-11-28	66.06	66.06	66.06	66.06	1,554
2022-11-25	66.06	66.06	66.06	66.06	30
2022-11-24	66.06	66.06	66.06	66.06	0
2022-11-23	66.06	66.06	66.06	66.06	2,963
2022-11-22	66.06	66.06	66.06	66.06	500
2022-11-21	73.65	73.65	66.06	66.06	258
2022-11-18	73.65	73.65	73.65	73.65	2,426
2022-11-17	73.65	73.65	73.65	73.65	1,929
2022-11-16	70.63	73.65	70.63	73.65	1,116
2022-11-15	65.64	70.63	65.64	70.63	20,078
2022-11-14	64.03	65.64	64.03	65.64	40,051
2022-11-11	61.92	64.03	61.92	64.03	275
2022-11-10	61.92	61.92	61.92	61.92	103
2022-11-09	61.92	61.92	61.92	61.92	1,610
2022-11-08	61.92	61.92	61.92	61.92	249
2022-11-07	60.93	61.92	60.93	61.92	30
2022-11-04	60.93	60.93	60.93	60.93	255
2022-11-03	59.90	60.93	59.90	60.93	48
2022-11-02	56.30	59.90	56.30	59.90	80
2022-11-01	56.30	56.30	56.30	56.30	26,130
2022-10-31	57.38	57.38	57.38	57.38	69,880
2022-10-28	57.38	57.38	57.38	57.38	1,805
2022-10-27	57.38	57.38	57.38	57.38	122,570
2022-10-26	57.38	57.38	57.38	57.38	175,975
2022-10-25	54.88	54.88	54.88	54.88	35,090
2022-10-24	69.05	69.05	55.45	55.45	10,161
2022-10-21	69.05	69.05	69.05	69.05	315
2022-10-20	69.05	69.05	69.05	69.05	222
2022-10-19	69.05	69.05	69.05	69.05	4,000
2022-10-18	69.05	69.05	69.05	69.05	24
2022-10-17	69.05	69.05	69.05	69.05	10
2022-10-14	68.03	69.05	68.03	69.05	22
2022-10-13	72.49	72.49	68.03	68.03	81
2022-10-12	76.12	76.12	72.49	72.49	6
2022-10-11	76.12	76.12	76.12	76.12	215
2022-10-10	76.12	76.12	76.12	76.12	0
2022-10-07	76.12	76.12	76.12	76.12	240
2022-10-06	76.12	76.12	76.12	76.12	0
2022-10-05	76.12	76.12	76.12	76.12	0
2022-10-04	76.12	76.12	76.12	76.12	545
2022-10-03	76.40	76.40	76.40	76.40	3,000
2022-09-30	78.05	78.05	75.50	75.50	2,780
2022-09-29	77.82	78.05	77.82	78.05	30,000
2022-09-28	87.62	87.62	77.82	77.82	90,035
2022-09-27	87.62	87.62	87.62	87.62	0
2022-09-26	87.62	87.62	87.62	87.62	59
2022-09-23	87.62	87.62	87.62	87.62	100
2022-09-22	87.62	87.62	87.62	87.62	0
2022-09-21	87.62	87.62	87.62	87.62	10
2022-09-20	87.62	87.62	87.62	87.62	0
2022-09-19	87.62	87.62	87.62	87.62	0
2022-09-16	87.62	87.62	87.62	87.62	49
2022-09-15	87.62	87.62	87.62	87.62	0
2022-09-14	87.62	87.62	87.62	87.62	100
2022-09-13	87.28	87.28	87.28	87.28	3,450
2022-09-12	87.88	87.88	86.94	86.94	6,871
2022-09-09	89.67	89.67	87.88	87.88	10,035
2022-09-08	89.67	89.67	89.67	89.67	20,213
2022-09-07	89.67	89.67	89.67	89.67	0
2022-09-06	89.67	89.67	89.67	89.67	20
2022-09-05	89.67	89.67	89.67	89.67	0
2022-09-02	88.20	88.20	88.13	88.13	36,221
2022-09-01	86.81	88.20	86.81	88.20	90
2022-08-31	88.20	88.20	86.81	86.81	40,183
2022-08-30	92.18	92.18	89.37	89.37	6,020
2022-08-29	92.18	92.18	92.18	92.18	0
2022-08-26	90.49	92.18	90.49	92.18	143,021
2022-08-25	86.38	90.87	86.38	90.87	7,071
2022-08-24	86.38	86.38	86.38	86.38	60,075
2022-08-23	86.68	86.68	86.38	86.38	473
2022-08-22	85.42	87.25	85.42	87.25	67,062
2022-08-19	87.03	87.03	85.42	85.42	60,669
2022-08-18	91.54	91.54	91.54	91.54	5,212
2022-08-17	91.47	91.47	91.47	91.47	4,920
2022-08-16	91.47	91.47	91.47	91.47	24
2022-08-15	90.49	91.79	90.49	91.79	5,398
2022-08-12	89.14	89.14	89.14	89.14	8,272
2022-08-11	89.14	89.14	89.14	89.14	76
2022-08-10	89.14	89.14	89.14	89.14	600
2022-08-09	88.01	88.01	88.01	88.01	7,600
2022-08-08	88.01	88.01	88.01	88.01	52
2022-08-05	87.98	87.98	87.98	87.98	6,840
2022-08-04	91.52	91.52	91.52	91.52	9,292
2022-08-03	91.52	91.52	91.52	91.52	119
2022-08-02	95.72	95.72	91.52	91.52	530
2022-08-01	95.72	95.72	95.72	95.72	263
2022-07-29	95.72	95.72	95.72	95.72	0
2022-07-28	94.02	95.72	94.02	95.72	512
2022-07-27	94.53	94.53	94.02	94.02	0
2022-07-26	94.53	94.53	94.53	94.53	0
2022-07-25	97.02	97.02	94.53	94.53	12
2022-07-22	100.04	100.04	97.02	97.02	820
2022-07-21	91.33	100.04	91.33	100.04	2,921
2022-07-20	89.15	91.33	89.15	91.33	402
2022-07-19	89.15	89.15	89.15	89.15	481
2022-07-18	89.15	89.15	89.15	89.15	40,002
2022-07-15	89.15	89.15	89.15	89.15	73
2022-07-14	87.15	89.15	87.15	89.15	270
2022-07-13	87.15	87.15	87.15	87.15	515
2022-07-12	92.51	92.51	87.06	87.06	11,361
2022-07-11	92.51	92.51	92.51	92.51	61
2022-07-08	92.51	92.51	92.51	92.51	3
2022-07-07	92.51	92.51	92.51	92.51	113
2022-07-06	92.51	92.51	92.51	92.51	200
2022-07-05	93.72	93.72	92.51	92.51	301
2022-07-04	93.72	93.72	93.72	93.72	0
2022-07-01	93.72	93.72	93.72	93.72	0
2022-06-30	93.72	93.72	93.72	93.72	0
2022-06-29	95.70	95.70	93.72	93.72	104,661
2022-06-28	95.70	95.70	95.70	95.70	0
2022-06-27	92.82	92.82	92.82	92.82	20,150
2022-06-24	93.01	93.01	93.01	93.01	4,802
2022-06-23	93.01	93.01	93.01	93.01	15,967
2022-06-22	92.69	92.69	92.69	92.69	18,029
2022-06-21	98.02	98.02	92.69	92.69	911
2022-06-20	98.02	98.02	98.02	98.02	0
2022-06-17	98.02	98.02	98.02	98.02	0
2022-06-16	103.48	103.48	98.02	98.02	705
2022-06-15	103.48	103.48	103.48	103.48	754
2022-06-14	103.48	103.48	103.48	103.48	1,432
2022-06-13	108.94	108.94	103.48	103.48	25,242
2022-06-10	106.75	108.40	106.75	108.40	20,980
2022-06-09	99.90	106.75	99.90	106.75	26
2022-06-08	99.90	99.90	99.90	99.90	93
2022-06-07	99.90	99.90	99.90	99.90	5
2022-06-06	99.90	99.90	99.90	99.90	10
2022-06-03	99.90	99.90	99.90	99.90	0
2022-06-02	99.90	99.90	99.90	99.90	0
2022-06-01	103.46	103.46	103.46	103.46	7,415
2022-05-31	103.46	103.46	103.46	103.46	40,298
2022-05-30	103.46	103.46	103.46	103.46	0
2022-05-27	97.00	97.00	97.00	97.00	70,001
2022-05-26	97.00	97.00	97.00	97.00	222
2022-05-25	97.00	97.00	97.00	97.00	11,034
2022-05-24	97.00	97.00	97.00	97.00	31
2022-05-23	94.20	96.87	94.20	96.87	10,096
2022-05-20	94.20	94.20	94.20	94.20	42
2022-05-19	96.50	96.50	94.20	94.20	232
2022-05-18	96.50	96.50	96.50	96.50	32,458
2022-05-17	92.76	96.50	92.76	96.50	11,015
2022-05-16	92.76	92.76	92.76	92.76	35
2022-05-13	88.38	92.76	88.38	92.76	78
2022-05-12	88.38	88.38	88.38	88.38	0
2022-05-11	90.36	90.36	88.38	88.38	226
2022-05-10	90.36	90.36	90.36	90.36	0
2022-05-09	90.36	90.36	90.36	90.36	3,685
2022-05-06	94.06	94.06	90.36	90.36	1,262
2022-05-05	94.06	94.06	94.06	94.06	50
2022-05-04	97.24	97.24	94.06	94.06	3,533
2022-05-03	97.24	97.24	97.24	97.24	10
2022-05-02	97.24	97.24	97.24	97.24	0
2022-04-29	91.89	97.24	91.89	97.24	10,367
2022-04-28	88.45	91.89	88.45	91.89	239
2022-04-27	88.45	88.45	88.45	88.45	10
2022-04-26	90.55	90.55	88.45	88.45	15
2022-04-25	90.55	90.55	90.55	90.55	200
2022-04-22	87.18	90.55	87.18	90.55	559
2022-04-21	93.89	93.89	87.18	87.18	2,009
2022-04-20	93.89	93.89	93.89	93.89	0
2022-04-19	93.89	93.89	93.89	93.89	0
2022-04-18	93.89	93.89	93.89	93.89	0
2022-04-15	93.89	93.89	93.89	93.89	0
2022-04-14	93.89	93.89	93.89	93.89	0
2022-04-13	93.89	93.89	93.89	93.89	296
2022-04-12	96.68	96.68	93.89	93.89	363
2022-04-11	92.97	96.68	92.97	96.68	7,852
2022-04-08	93.75	93.75	93.75	93.75	4,000
2022-04-07	95.31	95.31	93.75	93.75	570
2022-04-06	97.96	97.96	95.31	95.31	248
2022-04-05	97.96	97.96	97.96	97.96	150
2022-04-04	93.59	93.59	93.59	93.59	6,425
2022-04-01	93.59	93.59	93.59	93.59	7,886
2022-03-31	93.59	93.59	93.59	93.59	1,466
2022-03-30	95.02	95.02	93.59	93.59	653
2022-03-29	94.23	95.02	94.23	95.02	54
2022-03-28	92.13	92.13	92.13	92.13	12,000
2022-03-25	91.12	92.13	91.12	92.13	451
2022-03-24	96.48	96.48	91.12	91.12	398
2022-03-23	94.13	97.31	94.13	97.31	566
2022-03-22	89.12	94.13	89.12	94.13	240
2022-03-21	83.66	89.12	83.66	89.12	516
2022-03-18	83.66	83.66	83.66	83.66	7,656
2022-03-17	69.35	83.66	69.35	83.66	1,653
2022-03-16	69.35	69.35	69.35	69.35	37,648
2022-03-15	73.54	74.47	73.54	74.47	53,746
2022-03-14	80.00	80.00	73.54	73.54	6,107
2022-03-11	86.83	86.83	80.00	80.00	71
2022-03-10	86.83	86.83	86.83	86.83	298
2022-03-09	82.14	86.83	82.14	86.83	41,405
2022-03-08	86.19	86.19	82.14	82.14	300
2022-03-07	86.37	86.37	86.19	86.19	101
2022-03-04	86.37	86.37	86.37	86.37	0
2022-03-03	93.49	93.49	86.37	86.37	21,939
2022-03-02	95.81	95.81	95.81	95.81	14,105
2022-03-01	95.44	95.81	95.44	95.81	370
2022-02-28	95.44	95.44	95.44	95.44	178
2022-02-25	90.83	95.44	90.83	95.44	767
2022-02-24	92.87	92.87	90.83	90.83	29
2022-02-23	95.38	95.38	92.87	92.87	645
2022-02-22	99.53	99.53	95.38	95.38	174
2022-02-21	99.53	99.53	99.53	99.53	0
2022-02-18	97.99	99.53	97.99	99.53	201
2022-02-17	97.99	97.99	97.99	97.99	516
2022-02-16	97.99	97.99	97.99	97.99	0
2022-02-15	100.42	100.42	97.99	97.99	2
2022-02-14	100.42	100.42	100.42	100.42	24
2022-02-11	104.14	104.14	104.14	104.14	737
2022-02-10	105.61	105.61	104.14	104.14	562
2022-02-09	99.00	105.61	99.00	105.61	34
2022-02-08	100.60	100.60	100.60	100.60	109
2022-02-07	100.91	100.91	100.60	100.60	16,215
2022-02-04	100.99	100.99	100.91	100.91	11
2022-02-03	102.56	102.56	100.99	100.99	644
2022-02-02	98.20	102.56	98.20	102.56	292
2022-02-01	98.20	98.20	98.20	98.20	0
2022-01-31	94.90	94.90	94.90	94.90	11,355
2022-01-28	95.45	95.45	94.90	94.90	77,637
2022-01-27	97.66	97.66	95.45	95.45	704
2022-01-26	95.58	97.66	95.58	97.66	49
2022-01-25	98.81	98.81	95.31	95.31	12,705
2022-01-24	98.81	98.81	98.81	98.81	2,415
2022-01-21	107.97	107.97	98.81	98.81	1,078
2022-01-20	103.50	107.97	103.50	107.97	1,025
2022-01-19	103.50	103.50	103.50	103.50	6
2022-01-18	103.07	103.50	103.07	103.50	1,422
2022-01-17	101.29	103.07	101.29	103.07	0
2022-01-14	102.10	102.10	101.17	101.17	40,759
2022-01-13	107.52	107.52	102.10	102.10	30,743
2022-01-12	103.87	107.52	103.87	107.52	1,296
2022-01-11	100.05	103.87	100.05	103.87	2,422
2022-01-10	99.96	100.05	99.96	100.05	684
2022-01-07	98.14	99.96	98.14	99.96	728
2022-01-06	97.41	97.41	95.76	95.76	1,085
2022-01-05	97.21	97.41	97.21	97.41	2,284
2022-01-04	102.19	102.19	97.21	97.21	848
2022-01-03	102.19	102.19	102.19	102.19	0
2021-12-31	102.19	102.19	102.19	102.19	0
2021-12-30	95.52	102.19	95.52	102.19	2,801
2021-12-29	97.12	97.12	94.70	94.70	1,155
2021-12-28	97.12	97.12	97.12	97.12	0
2021-12-27	97.12	97.12	97.12	97.12	0
2021-12-24	97.12	97.12	97.12	97.12	187
2021-12-23	96.86	96.86	96.80	96.80	112,461
2021-12-22	93.24	96.86	93.24	96.86	91,173
2021-12-21	93.24	93.24	93.24	93.24	483
2021-12-20	93.24	93.24	93.24	93.24	128
2021-12-17	99.56	99.56	93.83	93.83	6,117
2021-12-16	100.83	100.83	99.56	99.56	8,207
2021-12-15	101.63	101.63	100.83	100.83	62,167
2021-12-14	101.96	101.96	101.63	101.63	80,081
2021-12-13	103.70	103.70	101.96	101.96	385
2021-12-10	106.13	106.13	103.70	103.70	8
2021-12-09	106.13	106.13	106.13	106.13	168,739
2021-12-08	108.41	108.41	106.13	106.13	100,856
2021-12-07	100.78	108.52	100.78	108.52	23,867
2021-12-06	102.00	102.00	100.78	100.78	20,778
2021-12-03	112.56	112.56	102.00	102.00	1,728
2021-12-02	112.96	112.96	112.56	112.56	263
2021-12-01	108.95	112.96	108.95	112.96	1,085
2021-11-30	108.95	108.95	108.95	108.95	654
2021-11-29	113.67	113.67	108.95	108.95	314
2021-11-26	113.27	113.67	113.27	113.67	18,290
2021-11-25	113.27	113.27	113.27	113.27	0
2021-11-24	113.22	113.27	113.22	113.27	25,278
2021-11-23	115.43	115.43	113.22	113.22	1,182
2021-11-22	116.10	116.10	115.43	115.43	1,047
2021-11-19	113.50	116.10	113.50	116.10	30,311
2021-11-18	113.34	113.50	113.34	113.50	1,168
2021-11-17	110.85	113.34	110.85	113.34	7,721
2021-11-16	110.31	110.85	110.31	110.85	2,088
2021-11-15	110.15	110.31	110.15	110.31	31,694
2021-11-12	108.90	110.15	108.90	110.15	397
2021-11-11	104.88	108.90	104.88	108.90	4,654
2021-11-10	101.54	104.88	101.54	104.88	6,661
2021-11-09	102.52	102.52	101.54	101.54	547
2021-11-08	102.03	102.52	102.03	102.52	14
2021-11-05	103.11	103.11	102.03	102.03	167
2021-11-04	101.51	103.11	101.51	103.11	268
2021-11-03	101.62	101.62	101.51	101.51	49
2021-11-02	103.16	103.16	101.62	101.62	44
2021-11-01	99.18	103.16	99.18	103.16	517
2021-10-29	99.18	99.18	99.18	99.18	0
2021-10-28	101.43	101.43	99.18	99.18	20
2021-10-27	101.70	101.70	101.43	101.43	460
2021-10-26	102.97	102.97	101.70	101.70	830
2021-10-25	102.98	102.98	102.97	102.97	202
2021-10-22	101.36	102.98	101.36	102.98	55
2021-10-21	101.05	101.36	101.05	101.36	1,869
2021-10-20	99.66	101.05	99.66	101.05	476
2021-10-19	95.06	99.66	95.06	99.66	269
2021-10-18	95.06	95.06	95.06	95.06	1,111
2021-10-15	95.74	95.74	95.06	95.06	43
2021-10-14	95.46	95.74	95.46	95.74	0
2021-10-13	96.56	96.56	95.46	95.46	243
2021-10-12	94.87	95.94	94.87	95.94	30,593
2021-10-11	95.46	95.46	94.87	94.87	899
2021-10-08	95.19	95.46	95.19	95.46	3,944
2021-10-07	87.29	95.19	87.29	95.19	87
2021-10-06	82.69	87.29	82.69	87.29	1,856
2021-10-05	81.31	82.69	81.31	82.69	191
2021-10-04	83.51	83.51	81.31	81.31	65
2021-10-01	85.83	85.83	83.51	83.51	962
2021-09-30	84.79	85.83	84.79	85.83	13,007
2021-09-29	83.50	84.79	83.50	84.79	215
2021-09-28	79.87	85.06	79.87	85.06	42,262
2021-09-27	79.87	79.87	79.87	79.87	110,236
2021-09-24	81.75	81.75	79.56	79.56	15,030
2021-09-23	80.78	81.75	80.78	81.75	421
2021-09-22	79.53	80.78	79.53	80.78	543
2021-09-21	81.65	81.65	79.53	79.53	620
2021-09-20	82.37	82.37	82.37	82.37	44,911
2021-09-17	84.16	84.16	82.37	82.37	25,118
2021-09-16	86.13	86.13	85.11	85.11	63,213
2021-09-15	86.13	86.13	86.13	86.13	147,028
2021-09-14	88.12	88.12	86.13	86.13	10,694
2021-09-13	88.64	88.64	88.12	88.12	30
2021-09-10	88.44	88.64	88.44	88.64	115,047
2021-09-09	90.56	90.56	88.44	88.44	10,939
2021-09-08	96.42	96.42	96.42	96.42	11,402
2021-09-07	92.99	96.42	92.99	96.42	402
2021-09-06	92.74	92.99	92.74	92.99	11,000
2021-09-03	95.72	95.72	92.74	92.74	11,960
2021-09-02	96.78	96.78	95.72	95.72	11,145
2021-09-01	94.06	96.78	94.06	96.78	16,010
2021-08-31	94.06	94.06	94.06	94.06	15,938
2021-08-30	94.06	94.06	94.06	94.06	0
2021-08-27	91.05	92.00	91.05	92.00	44,644
2021-08-26	91.06	91.06	91.05	91.05	460
2021-08-25	84.10	91.06	84.10	91.06	774
2021-08-24	84.10	84.10	84.10	84.10	3,540
2021-08-23	80.31	84.10	80.31	84.10	1,152
2021-08-20	80.31	80.31	80.31	80.31	110
2021-08-19	83.22	83.22	80.31	80.31	2,891
2021-08-18	85.04	85.04	83.22	83.22	564
2021-08-17	85.38	85.38	85.04	85.04	1,900
2021-08-16	90.22	90.22	85.38	85.38	2,637
2021-08-13	92.45	92.45	90.22	90.22	398
2021-08-12	92.45	92.45	92.45	92.45	32,502
2021-08-11	90.60	92.45	90.60	92.45	1,146
2021-08-10	92.38	92.38	91.08	91.08	20,610
2021-08-09	86.43	86.43	86.43	86.43	2,023
2021-08-06	88.75	88.75	86.43	86.43	2,537
2021-08-05	93.59	93.59	88.75	88.75	6,798
2021-08-04	93.53	93.59	93.53	93.59	1,076
2021-08-03	105.86	105.86	93.53	93.53	12,294
2021-08-02	102.18	105.86	102.18	105.86	1,490
2021-07-30	101.14	103.27	101.14	103.27	1,918
2021-07-29	95.03	95.03	95.03	95.03	349
2021-07-28	95.03	95.03	95.03	95.03	8,763
2021-07-27	95.03	95.03	95.03	95.03	48,067
2021-07-26	104.77	104.77	95.03	95.03	4,186
2021-07-23	113.15	113.15	104.77	104.77	2,509
2021-07-22	112.44	113.15	112.44	113.15	5,400
2021-07-21	112.26	112.44	112.26	112.44	287
2021-07-20	112.90	112.90	112.26	112.26	2,694
2021-07-19	112.01	112.90	112.01	112.90	1,139
2021-07-16	113.09	114.68	113.09	114.68	1,579
2021-07-15	113.09	113.09	113.09	113.09	0
2021-07-14	111.67	113.09	111.67	113.09	38
2021-07-13	109.05	111.67	109.05	111.67	2,470
2021-07-12	105.00	109.05	105.00	109.05	1,207
2021-07-09	111.44	111.44	105.00	105.00	9
2021-07-08	111.44	111.44	111.44	111.44	5,121
2021-07-07	111.44	111.44	111.44	111.44	254
2021-07-06	114.14	114.14	111.44	111.44	1,066
2021-07-05	113.39	114.14	113.39	114.14	12,800
2021-07-02	115.00	115.00	113.39	113.39	1,225
2021-07-01	114.31	115.00	114.31	115.00	1,530
2021-06-30	111.41	114.31	111.41	114.31	8,722
2021-06-29	111.41	111.41	111.41	111.41	177
2021-06-28	107.68	111.41	107.68	111.41	3,723
2021-06-25	106.71	107.68	106.71	107.68	215
2021-06-24	106.60	106.71	106.60	106.71	0
2021-06-23	106.60	106.60	106.60	106.60	0
2021-06-22	106.79	106.79	106.60	106.60	903
2021-06-21	110.53	110.53	106.79	106.79	856
2021-06-18	108.89	110.53	108.89	110.53	2,048
2021-06-17	108.75	108.89	108.75	108.89	4,500
2021-06-16	111.15	111.15	108.75	108.75	2,394
2021-06-15	112.79	112.79	111.15	111.15	469
2021-06-14	114.26	114.26	112.79	112.79	4,485
2021-06-11	113.89	114.26	113.89	114.26	69
2021-06-10	113.76	113.76	113.76	113.76	296
2021-06-09	113.76	113.76	113.76	113.76	83
2021-06-08	114.14	114.14	113.76	113.76	811
2021-06-07	114.18	114.18	114.14	114.14	284
2021-06-04	115.64	115.64	114.18	114.18	5,405
2021-06-03	115.64	115.64	115.64	115.64	6,787
2021-06-02	117.09	117.09	115.64	115.64	1,028
2021-06-01	118.43	118.43	117.09	117.09	7,350
2021-05-28	116.32	118.43	116.32	118.43	8,839
2021-05-27	116.75	116.75	116.32	116.32	7,532
2021-05-26	115.68	116.75	115.68	116.75	419
2021-05-25	114.42	115.68	114.42	115.68	2,755
2021-05-24	114.42	114.42	114.42	114.42	43
2021-05-21	114.42	114.42	114.42	114.42	3,139
2021-05-20	108.61	114.42	108.61	114.42	747
2021-05-19	103.80	108.61	103.80	108.61	5,000
2021-05-18	103.80	103.80	103.80	103.80	0
2021-05-17	103.19	103.80	103.19	103.80	7,713
2021-05-14	103.53	103.53	103.19	103.19	55
2021-05-13	106.45	106.45	103.53	103.53	71
2021-05-12	103.06	106.45	103.06	106.45	7,700
2021-05-11	107.58	107.58	103.06	103.06	520
2021-05-10	109.76	109.76	107.58	107.58	451
2021-05-07	108.68	109.76	108.68	109.76	14,750
2021-05-06	108.68	108.68	108.68	108.68	0
2021-05-05	110.61	110.61	108.68	108.68	28
2021-05-04	113.58	113.58	110.61	110.61	619
2021-04-30	113.58	113.58	113.58	113.58	35
2021-04-29	113.58	113.58	113.58	113.58	19
2021-04-28	111.50	113.58	111.50	113.58	20
2021-04-27	111.50	111.50	111.50	111.50	0
2021-04-26	111.97	111.97	111.50	111.50	56
2021-04-23	111.97	111.97	111.97	111.97	49
2021-04-22	108.35	111.97	108.35	111.97	3,762
2021-04-21	106.57	108.35	106.57	108.35	4,280
2021-04-20	106.80	106.80	106.57	106.57	29
2021-04-19	105.66	106.80	105.66	106.80	3,300
2021-04-16	105.48	105.66	105.48	105.66	3,813
2021-04-15	109.22	109.22	105.48	105.48	34
2021-04-14	104.04	109.22	104.04	109.22	509
2021-04-13	104.04	104.04	104.04	104.04	0
2021-04-12	103.78	104.04	103.78	104.04	13
2021-04-09	103.78	103.78	103.78	103.78	494
2021-04-08	103.78	103.78	103.78	103.78	9
2021-04-07	107.05	107.05	103.78	103.78	515
2021-04-06	103.04	105.54	103.04	105.54	1,574
2021-04-01	103.04	103.04	103.04	103.04	0
2021-03-31	102.25	103.04	102.25	103.04	486
2021-03-30	102.57	102.57	102.25	102.25	1,063
2021-03-29	101.57	102.57	101.57	102.57	599
2021-03-26	102.02	102.02	101.57	101.57	824
2021-03-25	104.33	104.33	102.02	102.02	2,193
2021-03-24	110.48	110.48	104.33	104.33	1,275
2021-03-23	111.07	111.07	110.48	110.48	15
2021-03-22	108.38	111.07	108.38	111.07	186
2021-03-19	104.72	108.38	104.72	108.38	88
2021-03-18	107.40	107.40	104.72	104.72	525
2021-03-17	109.00	109.00	107.40	107.40	749
2021-03-16	106.66	106.66	106.66	106.66	9,808
2021-03-15	106.47	106.66	106.47	106.66	10,034
2021-03-12	106.62	106.62	106.47	106.47	2,913
2021-03-11	107.01	107.01	106.62	106.62	36
2021-03-10	107.89	107.89	106.97	106.97	11,707
2021-03-09	105.53	107.89	105.53	107.89	2,259
2021-03-08	105.99	105.99	105.53	105.53	1,449
2021-03-05	107.17	107.17	105.99	105.99	1,094
2021-03-04	109.05	109.05	106.38	106.38	769
2021-03-03	110.50	110.50	109.05	109.05	2,165
2021-03-02	110.02	110.50	110.02	110.50	16,519
2021-03-01	107.46	110.99	107.46	110.99	6,113
2021-02-26	109.68	109.68	107.46	107.46	52,199
2021-02-25	115.57	115.57	110.10	110.10	894
2021-02-24	116.02	116.02	115.57	115.57	1,679
2021-02-23	119.81	119.81	116.02	116.02	13,064
2021-02-22	123.61	123.61	119.81	119.81	2,933
2021-02-19	123.59	123.61	123.59	123.61	3,757
2021-02-18	128.23	128.23	122.53	122.53	95,139
2021-02-17	126.43	128.23	126.43	128.23	3,724
2021-02-16	132.85	132.85	127.61	127.61	22,345
2021-02-15	132.43	132.85	132.43	132.85	0
2021-02-12	132.36	132.36	132.30	132.30	14,791
2021-02-11	129.47	132.36	129.47	132.36	2,234
2021-02-10	131.77	131.77	129.47	129.47	17,465
2021-02-09	124.27	131.77	124.27	131.77	10,584
2021-02-08	125.17	125.17	124.27	124.27	11,229
2021-02-05	122.12	125.17	122.12	125.17	11,222
2021-02-04	122.36	122.36	122.12	122.12	7,889
2021-02-03	122.58	122.58	122.36	122.36	644
2021-02-02	118.40	122.58	118.40	122.58	3,163
2021-02-01	115.35	118.40	115.35	118.40	210
2021-01-29	116.20	116.20	115.35	115.35	8,705
2021-01-28	121.76	121.76	116.20	116.20	6,644
2021-01-27	120.38	120.38	119.03	119.03	7,266
2021-01-26	123.92	123.92	121.23	121.23	3,392
2021-01-25	117.16	127.26	117.16	127.26	45,384
2021-01-22	115.28	117.16	115.28	117.16	1,397
2021-01-21	112.56	115.13	112.56	115.13	2,382
2021-01-20	109.17	112.56	109.17	112.56	5,099
2021-01-19	104.94	109.17	104.94	109.17	1,568
2021-01-18	105.41	105.41	104.94	104.94	0
2021-01-15	106.45	106.45	105.41	105.41	2,168
2021-01-14	106.96	106.96	106.45	106.45	1,864
2021-01-13	106.24	107.21	106.24	107.21	8,132
2021-01-12	110.66	110.66	106.62	106.62	29,911
2021-01-11	113.82	113.82	110.79	110.79	20,446
2021-01-08	105.05	113.82	105.05	113.82	12,006
2021-01-07	104.32	111.71	104.32	111.71	8,093
2021-01-06	99.82	104.32	99.82	104.32	12,105
2021-01-05	98.12	99.82	98.12	99.82	24,558
2021-01-04	95.83	98.12	95.83	98.12	2,251
2020-12-31	95.08	95.83	95.08	95.83	0
2020-12-30	92.32	95.99	92.32	95.99	12,628
2020-12-29	92.80	92.80	92.32	92.32	474
2020-12-24	92.80	92.80	92.80	92.80	250
2020-12-23	92.93	92.93	92.80	92.80	1,279
2020-12-22	94.54	94.54	92.93	92.93	3,600
2020-12-21	94.10	94.54	94.10	94.54	29,549
2020-12-18	89.90	94.10	89.90	94.10	29
2020-12-17	85.58	89.90	85.58	89.90	22,636
2020-12-16	85.45	85.58	85.45	85.58	24,654
2020-12-15	86.11	86.11	85.45	85.45	584
2020-12-14	90.02	90.02	86.11	86.11	604
2020-12-11	87.68	90.02	87.68	90.02	473
2020-12-10	92.30	92.30	87.68	87.68	3,205
2020-12-09	91.23	92.30	91.23	92.30	21,615
2020-12-08	91.95	91.95	91.27	91.27	10,145
2020-12-07	88.80	91.95	88.80	91.95	27,210
2020-12-04	87.26	88.80	87.26	88.80	1,755
2020-12-03	90.31	90.31	87.26	87.26	6,774
2020-12-02	90.76	90.76	90.31	90.31	0
2020-12-01	90.47	90.76	90.47	90.76	2,840
2020-11-30	93.48	93.48	90.47	90.47	2,808
2020-11-27	93.59	93.59	93.48	93.48	3,859
2020-11-26	93.59	93.59	93.59	93.59	1,600
2020-11-25	97.78	97.78	93.59	93.59	981
2020-11-24	94.56	97.78	94.56	97.78	5,971
2020-11-23	92.35	94.56	92.35	94.56	11,173
2020-11-20	88.97	92.35	88.97	92.35	1,165
2020-11-19	86.21	89.77	86.21	89.77	18,109
2020-11-18	87.81	87.81	86.21	86.21	2,238
2020-11-17	87.26	87.81	87.26	87.81	8,156
2020-11-16	88.18	88.18	87.26	87.26	17,599
2020-11-13	90.35	90.35	88.18	88.18	14,656
2020-11-12	89.60	90.35	89.60	90.35	159,174
2020-11-11	89.05	89.60	89.05	89.60	28
2020-11-10	89.92	89.92	89.05	89.05	11,022
2020-11-09	90.99	90.99	89.92	89.92	12,788
2020-11-06	90.16	90.99	90.16	90.99	12,055
2020-11-05	91.98	91.98	90.16	90.16	285
2020-11-04	85.32	91.98	85.32	91.98	1,213
2020-11-03	85.00	85.32	85.00	85.32	527
2020-11-02	88.88	88.88	85.00	85.00	975
2020-10-30	88.88	88.88	88.88	88.88	0
2020-10-29	87.29	88.88	87.29	88.88	44
2020-10-28	88.27	88.27	87.29	87.29	410
2020-10-27	85.98	85.98	85.98	85.98	1,403
2020-10-26	85.41	85.98	85.41	85.98	80
2020-10-23	88.26	88.26	85.41	85.41	3,217
2020-10-22	86.83	88.26	86.83	88.26	20,045
2020-10-21	89.55	89.55	86.83	86.83	1,392
2020-10-20	89.55	89.55	89.55	89.55	0
2020-10-19	88.44	88.44	88.44	88.44	0
2020-10-16	87.55	88.44	87.55	88.44	600
2020-10-15	89.92	89.92	87.55	87.55	523
2020-10-14	91.84	91.84	89.92	89.92	117
2020-10-13	90.93	91.84	90.93	91.84	344
2020-10-12	89.41	90.93	89.41	90.93	3,564
2020-10-09	87.51	89.41	87.51	89.41	1,656
2020-10-08	90.23	90.23	87.51	87.51	618
2020-10-07	90.23	90.23	90.23	90.23	143
2020-10-06	90.23	90.23	90.23	90.23	55
2020-10-05	91.03	91.03	91.03	91.03	0
2020-10-02	458.34	458.34	91.03	91.03	11
2020-10-01	454.54	458.34	454.54	458.34	224
2020-09-30	455.87	455.87	454.54	454.54	207
2020-09-29	459.88	459.88	455.87	455.87	6
2020-09-28	472.72	472.72	459.88	459.88	1,040
2020-09-25	465.25	472.72	465.25	472.72	3
2020-09-24	475.47	475.47	465.25	465.25	434
2020-09-23	479.92	481.81	479.92	481.81	334
2020-09-22	481.90	481.90	479.92	479.92	106
2020-09-21	485.18	485.18	481.90	481.90	2,977
2020-09-18	467.24	485.18	467.24	485.18	12,002
2020-09-17	475.84	475.84	467.24	467.24	98
2020-09-16	477.49	477.49	475.84	475.84	1,607
2020-09-15	466.72	477.49	466.72	477.49	17
2020-09-14	463.20	466.72	463.20	466.72	7
2020-09-11	474.67	474.67	463.20	463.20	11
2020-04-03	323.22	323.22	323.22	323.22	0
2020-04-02	325.78	323.22	323.22	323.22	4
2020-04-01	303.04	325.78	325.78	325.78	361
2019-11-08	300.76	300.76	30.80	30.80	1,300
2019-11-07	300.76	300.76	30.80	30.80	0
2019-11-06	300.76	300.76	30.80	30.80	0
2019-11-05	300.76	300.76	30.80	30.80	0
2019-11-04	286.38	286.38	30.80	30.80	21
2019-11-01	286.38	286.38	30.80	30.80	1,761
2019-10-31	282.77	282.77	30.80	30.80	400
2019-10-30	284.10	284.10	30.80	30.80	4
2019-10-29	282.71	282.71	30.80	30.80	3,200
2019-10-28	282.71	282.71	30.80	30.80	0
2019-10-25	269.19	269.19	30.80	30.80	20
2019-10-24	294.79	294.79	30.80	30.80	0
2019-10-23	294.79	294.79	30.80	30.80	0
2019-10-22	294.79	294.79	30.80	30.80	2,800
2019-10-21	294.79	294.79	30.80	30.80	0
2019-10-18	294.79	294.79	30.80	30.80	0
2019-10-17	272.82	272.82	30.80	30.80	0
2019-10-16	272.82	272.82	30.80	30.80	2,000
2019-10-15	272.82	272.82	30.80	30.80	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150