Nextera Energy Share History

Nextera Energy Share Price history. The following table shows end-of-day data 0K80 historical share prices for Nextera Energy, 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.

0K80.L
Share Price 0K80.L
Charts 0K80.L
Trades 0K80.L
History Compare
0K80.L 0K80.L
Share News 0K80.L
RNS 0K80.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	63.21	63.21	63.21	63.21	5,056
2024-05-02	63.21	63.21	63.21	63.21	7,219
2024-05-01	63.21	63.21	63.21	63.21	6,312
2024-04-30	63.21	63.21	63.21	63.21	3,219
2024-04-29	63.21	63.21	63.21	63.21	74,467
2024-04-26	63.21	63.21	63.21	63.21	3,477
2024-04-25	63.21	63.21	63.21	63.21	8,050
2024-04-24	63.21	63.21	63.21	63.21	3,344
2024-04-23	63.21	63.21	63.21	63.21	20,003
2024-04-22	63.21	63.21	63.21	63.21	5,626
2024-04-19	63.21	63.21	63.21	63.21	7,328
2024-04-18	63.21	63.21	63.21	63.21	252,280
2024-04-17	63.21	63.21	63.21	63.21	12,308
2024-04-16	63.21	63.21	63.21	63.21	27,467
2024-04-15	63.21	63.21	63.21	63.21	13,950
2024-04-12	65.09	65.09	65.09	65.09	43,812
2024-04-11	65.09	65.09	65.09	65.09	4,993
2024-04-10	65.09	65.09	65.09	65.09	83,767
2024-04-09	65.09	65.09	65.09	65.09	9,607
2024-04-08	62.26	62.26	62.26	62.26	146,116
2024-04-05	62.26	62.26	62.26	62.26	7,258
2024-04-04	62.26	62.26	62.26	62.26	11,633
2024-04-03	62.26	62.26	62.26	62.26	4,161
2024-04-02	62.53	62.53	62.53	62.53	29,357
2024-04-01	62.82	62.82	62.82	62.82	0
2024-03-29	62.82	62.82	62.82	62.82	0
2024-03-28	62.82	62.82	62.82	62.82	8,151
2024-03-27	62.82	62.82	62.82	62.82	11,212
2024-03-26	61.86	61.86	61.86	61.86	9,631
2024-03-25	61.86	61.86	61.86	61.86	10,276
2024-03-22	61.86	61.86	61.86	61.86	19,379
2024-03-21	61.86	61.86	61.86	61.86	21,911
2024-03-20	61.86	61.86	61.86	61.86	9,844
2024-03-19	60.92	60.92	60.92	60.92	5,919
2024-03-18	59.25	59.25	59.25	59.25	159,153
2024-03-15	59.25	59.25	59.25	59.25	6,903
2024-03-14	59.68	59.68	59.68	59.68	154,242
2024-03-13	59.42	59.42	59.42	59.42	15,316
2024-03-12	57.26	57.26	57.26	57.26	4,389
2024-03-11	56.23	56.23	56.23	56.23	7,482
2024-03-08	56.23	56.23	56.23	56.23	27,141
2024-03-07	56.23	56.23	56.23	56.23	3,657
2024-03-06	57.02	57.02	57.02	57.02	9,819
2024-03-05	57.02	57.02	57.02	57.02	11,837
2024-03-04	57.02	57.02	57.02	57.02	20,063
2024-03-01	57.02	57.02	57.02	57.02	4,877
2024-02-29	57.02	57.02	57.02	57.02	221,679
2024-02-28	57.02	57.02	57.02	57.02	74,437
2024-02-27	57.02	57.02	57.02	57.02	12,432
2024-02-26	57.02	57.02	57.02	57.02	11,783
2024-02-23	57.02	57.02	57.02	57.02	8,844
2024-02-22	56.47	56.47	56.47	56.47	8,523
2024-02-21	56.14	56.14	56.14	56.14	12,772
2024-02-20	56.14	56.14	56.14	56.14	12,820
2024-02-19	56.93	56.93	56.93	56.93	0
2024-02-16	56.93	56.93	56.93	56.93	8,351
2024-02-15	56.93	56.93	56.93	56.93	9,525
2024-02-14	55.45	55.45	55.45	55.45	6,605
2024-02-13	57.22	57.22	57.22	57.22	12,105
2024-02-12	57.22	57.22	57.22	57.22	35,067
2024-02-09	55.81	55.81	55.81	55.81	2,790
2024-02-08	56.02	56.02	56.02	56.02	6,220
2024-02-07	56.02	56.02	56.02	56.02	2,033
2024-02-06	58.15	58.15	58.15	58.15	2,906
2024-02-05	58.15	58.15	58.15	58.15	16,084
2024-02-02	58.15	58.15	58.15	58.15	9,180
2024-02-01	59.04	59.04	59.04	59.04	4,658
2024-01-31	59.04	59.04	59.04	59.04	7,314
2024-01-30	59.66	59.66	59.66	59.66	6,295
2024-01-29	59.66	59.66	59.66	59.66	4,477
2024-01-26	58.82	58.82	58.82	58.82	189,164
2024-01-25	58.57	58.57	58.57	58.57	8,857
2024-01-24	58.57	58.57	58.57	58.57	7,604
2024-01-23	58.57	58.57	58.57	58.57	6,948
2024-01-22	58.57	58.57	58.57	58.57	10,862
2024-01-19	58.57	58.57	58.57	58.57	8,248
2024-01-18	58.57	58.57	58.57	58.57	4,780
2024-01-17	58.57	58.57	58.57	58.57	15,532
2024-01-16	61.03	61.03	61.03	61.03	4,609
2024-01-15	61.03	61.03	61.03	61.03	0
2024-01-12	62.55	62.55	62.55	62.55	5,103
2024-01-11	62.55	62.55	62.55	62.55	11,543
2024-01-10	62.55	62.55	62.55	62.55	44,681
2024-01-09	62.55	62.55	62.55	62.55	5,735
2024-01-08	62.55	62.55	62.55	62.55	2,825
2024-01-05	62.44	62.44	62.44	62.44	13,543
2024-01-04	62.43	62.43	62.43	62.43	3,523
2024-01-03	62.15	62.15	62.15	62.15	3,942
2024-01-02	62.15	62.15	62.15	62.15	1,690
2024-01-01	60.94	60.94	60.94	60.94	0
2023-12-29	60.94	60.94	60.94	60.94	2,789
2023-12-28	62.31	62.31	62.31	62.31	6,638
2023-12-27	62.31	62.31	62.31	62.31	1,731
2023-12-26	62.31	62.31	62.31	62.31	0
2023-12-25	62.31	62.31	62.31	62.31	0
2023-12-22	62.31	62.31	62.31	62.31	3,106
2023-12-21	62.31	62.31	62.31	62.31	5,887
2023-12-20	62.31	62.31	62.31	62.31	25,450
2023-12-19	62.31	62.31	62.31	62.31	47,735
2023-12-18	62.31	62.31	62.31	62.31	4,332
2023-12-15	62.31	62.31	62.31	62.31	5,640
2023-12-14	59.26	59.26	59.26	59.26	7,072
2023-12-13	59.26	59.26	59.26	59.26	116,761
2023-12-12	59.26	59.26	59.26	59.26	6,204
2023-12-11	59.26	59.26	59.26	59.26	2,531
2023-12-08	59.26	59.26	59.26	59.26	4,226
2023-12-07	60.24	60.24	60.24	60.24	2,126
2023-12-06	59.38	59.38	59.38	59.38	5,704
2023-12-05	59.38	59.38	59.38	59.38	6,136
2023-12-04	59.38	59.38	59.38	59.38	3,434
2023-12-01	59.38	59.38	59.38	59.38	6,708
2023-11-30	57.21	57.21	57.21	57.21	1,973
2023-11-29	57.21	57.21	57.21	57.21	604,279
2023-11-28	57.21	57.21	57.21	57.21	9,178
2023-11-27	57.21	57.21	57.21	57.21	9,053
2023-11-24	57.21	57.21	57.21	57.21	1,991
2023-11-23	57.17	57.17	57.17	57.17	0
2023-11-22	57.31	57.31	57.31	57.31	7,776
2023-11-21	57.31	57.31	57.31	57.31	2,501
2023-11-20	57.31	57.31	57.31	57.31	9,628
2023-11-17	56.78	56.78	56.78	56.78	2,575
2023-11-16	55.58	55.58	55.58	55.58	81,073
2023-11-15	55.58	55.58	55.58	55.58	14,639
2023-11-14	55.58	55.58	55.58	55.58	5,468
2023-11-13	55.58	55.58	55.58	55.58	7,901
2023-11-10	55.58	55.58	55.58	55.58	6,317
2023-11-09	55.58	55.58	55.58	55.58	6,783
2023-11-08	58.38	58.38	58.38	58.38	2,213
2023-11-07	58.38	58.38	58.38	58.38	3,183
2023-11-06	58.38	58.38	58.38	58.38	249,712
2023-11-03	58.38	58.38	58.38	58.38	11,107
2023-11-02	58.38	58.38	58.38	58.38	6,912
2023-11-01	58.38	58.38	58.38	58.38	43,644
2023-10-31	56.65	56.65	56.65	56.65	6,022
2023-10-30	56.65	56.65	56.65	56.65	7,244
2023-10-27	56.65	56.65	56.65	56.65	6,416
2023-10-26	56.65	56.65	56.65	56.65	11,113
2023-10-25	56.65	56.65	56.65	56.65	20,441
2023-10-24	53.64	53.64	53.64	53.64	11,554
2023-10-23	53.64	53.64	53.64	53.64	4,900
2023-10-20	53.64	53.64	53.64	53.64	8,575
2023-10-19	53.64	53.64	53.64	53.64	8,969
2023-10-18	54.32	54.32	54.32	54.32	10,826
2023-10-17	54.32	54.32	54.32	54.32	3,569
2023-10-16	54.32	54.32	54.32	54.32	5,731
2023-10-13	51.48	51.48	51.48	51.48	16,511
2023-10-12	51.48	51.48	51.48	51.48	11,076
2023-10-11	51.48	51.48	51.48	51.48	43,868
2023-10-10	51.48	51.48	51.48	51.48	11,646
2023-10-09	51.48	51.48	51.48	51.48	20,635
2023-10-06	51.48	51.48	51.48	51.48	25,005
2023-10-05	51.48	51.48	51.48	51.48	200,180
2023-10-04	51.48	51.48	51.48	51.48	41,441
2023-10-03	51.48	51.48	51.48	51.48	451,732
2023-10-02	52.77	52.77	52.77	52.77	31,196
2023-09-29	57.52	57.52	57.52	57.52	12,143
2023-09-28	57.37	57.37	57.37	57.37	24,238
2023-09-27	66.27	66.27	66.27	66.27	66,565
2023-09-26	66.27	66.27	66.27	66.27	5,830
2023-09-25	67.60	67.60	67.60	67.60	5,326
2023-09-22	67.60	67.60	67.60	67.60	7,579
2023-09-21	67.59	67.59	67.59	67.59	205,688
2023-09-20	67.97	67.97	67.97	67.97	59,551
2023-09-19	67.51	67.51	67.51	67.51	2,955
2023-09-18	68.71	68.71	68.71	68.71	5,655
2023-09-15	69.13	69.13	69.13	69.13	234,113
2023-09-14	69.52	69.52	69.52	69.52	5,431
2023-09-13	68.14	68.14	68.14	68.14	8,790
2023-09-12	67.51	67.51	67.51	67.51	6,155
2023-09-11	67.51	67.51	67.51	67.51	128,538
2023-09-08	66.88	66.88	66.88	66.88	2,233
2023-09-07	66.89	66.89	66.89	66.89	5,480
2023-09-06	66.02	66.02	66.02	66.02	7,148
2023-09-05	66.36	66.36	66.36	66.36	7,393
2023-09-04	66.83	66.83	66.83	66.83	0
2023-09-01	67.14	67.14	67.14	67.14	6,341
2023-08-31	67.93	67.93	67.93	67.93	519,432
2023-08-30	66.67	66.67	66.67	66.67	2,845
2023-08-29	66.95	66.95	66.95	66.95	7,546
2023-08-28	67.76	67.76	67.76	67.76	0
2023-08-25	67.76	67.76	67.76	67.76	893
2023-08-24	67.76	67.76	67.76	67.76	9,871
2023-08-23	67.69	67.69	67.69	67.69	8,729
2023-08-22	67.23	67.23	67.23	67.23	7,164
2023-08-21	66.78	66.78	66.78	66.78	5,241
2023-08-18	67.75	67.75	67.75	67.75	5,562
2023-08-17	67.75	67.75	67.75	67.75	2,839
2023-08-16	67.72	67.72	67.72	67.72	3,729
2023-08-15	67.51	67.51	67.51	67.51	2,211
2023-08-14	68.50	68.50	68.50	68.50	3,691
2023-08-11	68.62	68.62	68.62	68.62	42,014
2023-08-10	68.88	68.88	68.88	68.88	3,791
2023-08-09	68.82	68.82	68.82	68.82	1,867
2023-08-08	68.82	68.82	68.82	68.82	3,058
2023-08-07	68.82	68.82	68.82	68.82	3,595
2023-08-04	69.72	69.72	69.72	69.72	4,974
2023-08-03	70.56	70.56	70.56	70.56	2,864
2023-08-02	71.57	71.57	71.57	71.57	64,150
2023-08-01	73.40	73.40	73.40	73.40	2,021
2023-07-31	73.63	73.63	73.63	73.63	5,789
2023-07-28	74.80	74.80	74.80	74.80	28,358
2023-07-27	74.80	74.80	74.80	74.80	5,171
2023-07-26	75.45	75.45	75.45	75.45	2,724
2023-07-25	75.18	75.18	75.18	75.18	5,794
2023-07-24	76.22	76.22	76.22	76.22	2,453
2023-07-21	76.12	76.12	76.12	76.12	12,534
2023-07-20	72.88	72.88	72.88	72.88	19,686
2023-07-19	72.88	72.88	72.88	72.88	14,269
2023-07-18	71.58	71.58	71.58	71.58	7,341
2023-07-17	73.23	73.23	73.23	73.23	7,543
2023-07-14	73.34	73.34	73.34	73.34	5,347
2023-07-13	73.56	73.56	73.56	73.56	206,392
2023-07-12	71.62	71.62	71.62	71.62	6,187
2023-07-11	71.37	71.37	71.37	71.37	3,534
2023-07-10	71.34	71.34	71.34	71.34	6,778
2023-07-07	72.30	72.30	72.30	72.30	11,646
2023-07-06	73.26	73.26	73.26	73.26	5,869
2023-07-05	75.02	75.02	75.02	75.02	3,674
2023-07-04	74.21	74.21	74.21	74.21	0
2023-07-03	74.21	74.21	74.21	74.21	9,444
2023-06-30	72.83	72.83	72.83	72.83	12,986
2023-06-29	73.18	73.18	73.18	73.18	2,044
2023-06-28	74.08	74.08	74.08	74.08	3,844
2023-06-27	73.76	73.76	73.76	73.76	6,331
2023-06-26	74.77	74.77	74.77	74.77	1,938
2023-06-23	74.77	74.77	74.77	74.77	8,839
2023-06-22	75.59	75.59	75.59	75.59	239,796
2023-06-21	75.52	75.52	75.52	75.52	3,981
2023-06-20	74.80	74.80	74.80	74.80	10,704
2023-06-19	74.80	74.80	74.80	74.80	1,383
2023-06-16	75.55	75.55	75.55	75.55	5,290
2023-06-15	73.29	73.29	73.29	73.29	8,522
2023-06-14	74.90	74.90	74.90	74.90	112,742
2023-06-13	73.79	73.79	73.79	73.79	4,836
2023-06-12	74.44	74.44	74.44	74.44	2,898
2023-06-09	74.41	74.41	74.41	74.41	1,680
2023-06-08	73.63	73.63	73.63	73.63	3,427
2023-06-07	73.98	73.98	73.98	73.98	2,570
2023-06-06	74.10	74.10	74.10	74.10	307,146
2023-06-05	73.95	73.95	73.95	73.95	2,871
2023-06-02	72.89	72.89	72.89	72.89	397,441
2023-06-01	72.89	72.89	72.89	72.89	5,397
2023-05-31	73.38	73.38	73.38	73.38	404,923
2023-05-30	73.59	73.59	73.59	73.59	401,093
2023-05-29	73.53	73.53	73.53	73.53	0
2023-05-26	74.31	74.31	74.31	74.31	2,789
2023-05-25	72.93	72.93	72.93	72.93	4,653
2023-05-24	74.47	74.47	74.47	74.47	2,331
2023-05-23	74.97	74.97	74.97	74.97	7,297
2023-05-22	75.17	75.17	75.17	75.17	14,226
2023-05-19	75.26	75.26	75.26	75.26	6,177
2023-05-18	75.00	75.00	75.00	75.00	2,776
2023-05-17	75.33	75.33	75.33	75.33	3,683
2023-05-16	76.08	76.08	76.08	76.08	11,001
2023-05-15	77.04	77.04	77.04	77.04	12,924
2023-05-12	76.80	76.80	76.80	76.80	93,115
2023-05-11	76.81	76.81	76.81	76.81	2,034
2023-05-10	76.38	76.38	76.38	76.38	2,677
2023-05-09	75.63	75.63	75.63	75.63	1,307
2023-05-08	75.41	75.41	75.41	75.41	0
2023-05-05	74.92	74.92	74.92	74.92	2,653
2023-05-04	75.39	75.39	75.39	75.39	2,862
2023-05-03	75.99	75.99	75.99	75.99	3,907
2023-05-02	75.99	75.99	75.99	75.99	5,138
2023-05-01	76.00	76.00	76.00	76.00	0
2023-04-28	76.00	76.00	76.00	76.00	4,571
2023-04-27	74.46	74.46	74.46	74.46	5,537
2023-04-26	74.71	74.71	74.71	74.71	9,705
2023-04-25	78.73	78.73	78.73	78.73	5,199
2023-04-24	78.96	78.96	78.96	78.96	4,154
2023-04-21	79.20	79.20	79.20	79.20	10,333
2023-04-20	78.63	78.63	78.63	78.63	3,077
2023-04-19	78.73	78.73	78.73	78.73	5,904
2023-04-18	77.82	77.82	77.82	77.82	3,447
2023-04-17	78.55	78.55	78.55	78.55	4,509
2023-04-14	78.42	78.42	78.42	78.42	1,951
2023-04-13	77.39	77.39	77.39	77.39	9,507
2023-04-12	78.61	78.61	78.61	78.61	3,293
2023-04-11	77.96	77.96	77.96	77.96	64,362
2023-04-10	78.37	78.37	78.37	78.37	0
2023-04-07	78.37	78.37	78.37	78.37	0
2023-04-06	78.37	78.37	78.37	78.37	3,473
2023-04-05	78.73	78.73	78.73	78.73	2,064
2023-04-04	76.80	76.80	76.80	76.80	5,336
2023-04-03	76.45	76.45	76.45	76.45	3,944
2023-03-31	76.49	76.49	76.49	76.49	3,043
2023-03-30	76.49	76.49	76.49	76.49	2,956
2023-03-29	76.07	76.07	76.07	76.07	3,503
2023-03-28	76.03	76.03	76.03	76.03	5,118
2023-03-27	75.22	75.22	75.22	75.22	3,359
2023-03-24	75.18	75.18	75.18	75.18	1,907
2023-03-23	75.18	75.18	75.18	75.18	32,665
2023-03-22	74.91	74.91	74.91	74.91	4,518
2023-03-21	74.90	74.90	74.90	74.90	5,504
2023-03-20	75.23	75.23	75.23	75.23	4,070
2023-03-17	75.73	75.73	75.73	75.73	60,084
2023-03-16	75.73	75.73	75.73	75.73	10,101
2023-03-15	75.47	75.47	75.47	75.47	3,843
2023-03-14	73.89	73.89	73.89	73.89	3,368
2023-03-13	74.18	74.18	74.18	74.18	5,561
2023-03-10	72.44	72.44	72.44	72.44	3,068
2023-03-09	74.15	74.15	74.15	74.15	179,414
2023-03-08	74.04	74.04	74.04	74.04	3,481
2023-03-07	74.34	74.34	74.34	74.34	2,567
2023-03-06	74.25	74.25	74.25	74.25	3,031
2023-03-03	72.91	72.91	72.91	72.91	24,591
2023-03-02	71.07	71.07	71.07	71.07	7,421
2023-03-01	70.00	70.00	70.00	70.00	6,713
2023-02-28	72.48	72.48	72.48	72.48	4,409
2023-02-27	72.48	72.48	72.48	72.48	5,753
2023-02-24	73.23	73.23	73.23	73.23	4,480
2023-02-23	73.32	73.32	73.32	73.32	4,110
2023-02-22	75.05	75.05	75.05	75.05	3,909
2023-02-21	74.43	74.43	74.43	74.43	177,817
2023-02-20	76.11	76.11	76.11	76.11	0
2023-02-17	75.42	75.42	75.42	75.42	3,623
2023-02-16	76.20	76.20	76.20	76.20	4,755
2023-02-15	77.03	77.03	77.03	77.03	3,054
2023-02-14	75.58	75.58	75.58	75.58	1,985
2023-02-13	74.76	74.76	74.76	74.76	6,970
2023-02-10	75.05	75.05	75.05	75.05	5,370
2023-02-09	73.49	73.49	73.49	73.49	6,077
2023-02-08	75.87	75.87	75.87	75.87	7,830
2023-02-07	75.62	75.62	75.62	75.62	2,895
2023-02-06	75.10	75.10	75.10	75.10	1,244
2023-02-03	74.35	74.35	74.35	74.35	9,345
2023-02-02	76.30	76.30	76.30	76.30	5,160
2023-02-01	73.64	73.64	73.64	73.64	1,559
2023-01-31	74.00	74.00	74.00	74.00	13,772
2023-01-30	75.59	75.59	75.59	75.59	1,449
2023-01-27	76.20	76.20	76.20	76.20	3,295
2023-01-26	77.54	77.54	77.54	77.54	14,780
2023-01-25	78.47	78.47	78.47	78.47	53,727
2023-01-24	82.80	82.80	82.80	82.80	1,917
2023-01-23	82.70	82.70	82.70	82.70	8,666
2023-01-20	81.46	81.46	81.46	81.46	946
2023-01-19	82.41	82.41	82.41	82.41	2,003
2023-01-18	84.36	84.36	84.36	84.36	546
2023-01-17	85.69	85.69	85.69	85.69	29,480
2023-01-16	84.79	84.79	84.79	84.79	0
2023-01-13	84.01	84.01	84.01	84.01	1,826
2023-01-12	85.23	85.23	85.23	85.23	623
2023-01-11	84.85	84.85	84.85	84.85	1,137
2023-01-10	83.75	83.75	83.75	83.75	1,585
2023-01-09	84.60	84.60	84.60	84.60	388
2023-01-06	82.80	82.80	82.80	82.80	547
2023-01-05	83.79	83.79	83.79	83.79	499
2023-01-04	84.18	84.18	84.18	84.18	683
2023-01-03	83.87	83.87	83.87	83.87	2,859
2023-01-02	84.51	84.51	84.51	84.51	0
2022-12-30	84.51	84.51	84.51	84.51	466
2022-12-29	84.51	84.51	84.51	84.51	365
2022-12-28	83.58	83.58	83.58	83.58	476
2022-12-27	83.95	83.95	83.95	83.95	0
2022-12-26	83.95	83.95	83.95	83.95	0
2022-12-23	83.25	83.25	83.25	83.25	388
2022-12-22	83.47	83.47	83.47	83.47	561
2022-12-21	85.24	85.24	85.24	85.24	391
2022-12-20	83.61	83.61	83.61	83.61	937
2022-12-19	83.44	83.44	83.44	83.44	1,574
2022-12-16	84.28	84.28	84.28	84.28	495
2022-12-15	86.21	86.21	86.21	86.21	696
2022-12-14	87.48	87.48	87.48	87.48	1,005
2022-12-13	86.05	86.05	86.05	86.05	1,824
2022-12-12	85.51	85.51	85.51	85.51	1,437
2022-12-09	85.87	85.87	85.87	85.87	3,154
2022-12-08	85.62	85.62	85.62	85.62	705
2022-12-07	84.57	84.57	84.57	84.57	2,242
2022-12-06	84.57	84.57	84.57	84.57	972
2022-12-05	85.63	85.63	85.63	85.63	2,227
2022-12-02	84.79	84.79	84.79	84.79	286
2022-12-01	83.03	83.03	83.03	83.03	3,025
2022-11-30	83.04	83.04	83.04	83.04	593
2022-11-29	82.29	82.29	82.29	82.29	1,117
2022-11-28	84.32	84.32	84.32	84.32	25,198
2022-11-25	85.85	85.85	85.85	85.85	1,363
2022-11-24	84.35	84.35	84.35	84.35	0
2022-11-23	82.63	82.63	82.63	82.63	622
2022-11-22	83.84	83.84	83.84	83.84	41,614
2022-11-21	83.46	83.46	83.46	83.46	122
2022-11-18	82.95	82.95	82.95	82.95	790
2022-11-17	82.58	82.58	82.58	82.58	3,646
2022-11-16	84.24	84.24	84.24	84.24	1,714,946
2022-11-15	82.03	82.03	82.03	82.03	1,059
2022-11-14	83.29	83.29	83.29	83.29	942
2022-11-11	82.53	82.53	82.53	82.53	2,616
2022-11-10	82.51	82.51	82.51	82.51	2,684
2022-11-09	78.86	78.86	78.86	78.86	737
2022-11-08	78.08	78.08	78.08	78.08	2,340
2022-11-07	76.08	76.08	76.08	76.08	3,408
2022-11-04	77.32	77.32	77.32	77.32	427
2022-11-03	80.25	80.25	80.25	80.25	37,428
2022-11-02	78.59	78.59	78.59	78.59	1,426
2022-11-01	78.24	78.24	78.24	78.24	355
2022-10-31	77.29	77.29	77.29	77.29	441
2022-10-28	77.76	77.76	77.76	77.76	1,528
2022-10-27	76.18	76.18	76.18	76.18	2,793
2022-10-26	76.22	76.22	76.22	76.22	1,178
2022-10-25	74.90	74.90	74.90	74.90	968
2022-10-24	73.03	73.03	73.03	73.03	373
2022-10-21	71.81	71.81	71.81	71.81	1,501
2022-10-20	70.91	70.91	70.91	70.91	9,122
2022-10-19	73.67	73.67	73.67	73.67	2,644
2022-10-18	74.44	74.44	74.44	74.44	8,007
2022-10-17	73.59	73.59	73.59	73.59	3,193
2022-10-14	73.59	73.59	73.59	73.59	1,186
2022-10-13	70.49	70.49	70.49	70.49	4,020
2022-10-12	73.78	73.78	73.78	73.78	50,087
2022-10-11	75.46	75.46	75.46	75.46	2,028
2022-10-10	77.23	77.23	77.23	77.23	1,696
2022-10-07	78.18	78.18	78.18	78.18	49,621
2022-10-06	80.49	80.49	80.49	80.49	1,501
2022-10-05	82.68	82.68	82.68	82.68	2,751
2022-10-04	81.83	81.83	81.83	81.83	925,409
2022-10-03	79.53	79.53	79.53	79.53	7,677
2022-09-30	79.52	79.52	79.52	79.52	2,436
2022-09-29	79.88	79.88	79.88	79.88	1,366
2022-09-28	81.35	81.35	81.35	81.35	927
2022-09-27	81.72	81.72	81.72	81.72	60,693
2022-09-26	80.61	80.61	80.61	80.61	1,401
2022-09-23	84.25	84.25	84.25	84.25	2,920
2022-09-22	83.04	83.04	83.04	83.04	72,637
2022-09-21	85.95	85.95	85.95	85.95	42,658
2022-09-20	85.57	85.57	85.57	85.57	795,783
2022-09-19	86.96	86.96	86.96	86.96	0
2022-09-16	86.96	86.96	86.96	86.96	1,326
2022-09-15	86.96	86.96	86.96	86.96	9,975
2022-09-14	88.49	88.49	88.49	88.49	1,638
2022-09-13	91.42	91.42	91.42	91.42	23,810
2022-09-12	90.51	90.51	90.51	90.51	2,966
2022-09-09	90.29	90.29	90.29	90.29	1,291
2022-09-08	89.52	89.52	89.52	89.52	3,703
2022-09-07	89.52	89.52	89.52	89.52	2,317
2022-09-06	88.05	88.05	88.05	88.05	2,403
2022-09-05	86.82	86.82	86.82	86.82	0
2022-09-02	86.82	86.82	86.82	86.82	4,097
2022-09-01	85.60	85.60	85.60	85.60	163
2022-08-31	85.71	85.71	85.71	85.71	371
2022-08-30	85.91	85.91	85.91	85.91	1,318
2022-08-29	89.68	89.68	89.68	89.68	0
2022-08-26	89.68	89.68	89.68	89.68	755
2022-08-25	88.82	88.82	88.82	88.82	316
2022-08-24	88.59	88.59	88.59	88.59	364
2022-08-23	87.47	87.47	87.47	87.47	765
2022-08-22	88.90	88.90	88.90	88.90	2,013
2022-08-19	89.84	89.84	89.84	89.84	519
2022-08-18	90.86	90.86	90.86	90.86	1,341
2022-08-17	90.31	90.31	90.31	90.31	1,156
2022-08-16	90.40	90.40	90.40	90.40	119,804
2022-08-15	91.10	91.10	91.10	91.10	737
2022-08-12	90.27	90.27	90.27	90.27	3,465
2022-08-11	90.39	90.39	90.39	90.39	1,650
2022-08-10	89.23	89.23	89.23	89.23	486
2022-08-09	88.83	88.83	88.83	88.83	384
2022-08-08	87.85	87.85	87.85	87.85	810
2022-08-05	87.83	87.83	87.83	87.83	460
2022-08-04	87.83	87.83	87.83	87.83	815
2022-08-03	85.76	85.76	85.76	85.76	2,071
2022-08-02	86.69	86.69	86.69	86.69	2,447
2022-08-01	83.33	83.33	83.33	83.33	1,400
2022-07-29	84.83	84.83	84.83	84.83	771
2022-07-28	85.01	85.01	85.01	85.01	3,560
2022-07-27	80.38	80.38	80.38	80.38	44
2022-07-26	79.25	79.25	79.25	79.25	757
2022-07-25	80.49	80.49	80.49	80.49	823
2022-07-22	80.00	80.00	80.00	80.00	17,989
2022-07-21	78.83	78.83	78.83	78.83	70
2022-07-20	78.75	78.75	78.75	78.75	572
2022-07-19	78.11	78.11	78.11	78.11	504
2022-07-18	77.45	77.45	77.45	77.45	1,426
2022-07-15	78.65	78.65	78.65	78.65	1,738
2022-07-14	79.27	79.27	79.27	79.27	588
2022-07-13	79.88	79.88	79.88	79.88	1,986
2022-07-12	80.33	80.33	80.33	80.33	63,306
2022-07-11	81.08	81.08	81.08	81.08	1,233
2022-07-08	80.00	80.00	80.00	80.00	2,040
2022-07-07	79.25	79.25	79.25	79.25	511
2022-07-06	79.27	79.27	79.27	79.27	842
2022-07-05	78.46	78.46	78.46	78.46	2,883
2022-07-04	79.68	79.68	79.68	79.68	0
2022-07-01	76.96	76.96	76.96	76.96	860
2022-06-30	76.96	76.96	76.96	76.96	2,459
2022-06-29	76.73	76.73	76.73	76.73	299
2022-06-28	77.93	77.93	77.93	77.93	890
2022-06-27	78.09	78.09	78.09	78.09	848
2022-06-24	76.57	76.57	76.57	76.57	1,386
2022-06-23	74.49	74.49	74.49	74.49	1,338
2022-06-22	73.37	73.37	73.37	73.37	750
2022-06-21	72.13	72.13	72.13	72.13	3,727
2022-06-20	70.91	70.91	70.91	70.91	0
2022-06-17	71.85	71.85	71.85	71.85	21,481
2022-06-16	71.68	71.68	71.68	71.68	768
2022-06-15	73.80	73.80	73.80	73.80	72,312
2022-06-14	70.64	70.64	70.64	70.64	336
2022-06-13	73.72	73.72	73.72	73.72	2,473
2022-06-10	77.41	77.41	77.41	77.41	1,149
2022-06-09	78.27	78.27	78.27	78.27	649
2022-06-08	79.34	79.34	79.34	79.34	1,047
2022-06-07	80.23	80.23	80.23	80.23	565
2022-06-06	80.60	80.60	80.60	80.60	1,922
2022-06-03	75.81	75.81	75.81	75.81	0
2022-06-02	75.81	75.81	75.81	75.81	0
2022-06-01	75.45	75.45	75.45	75.45	202,584
2022-05-31	76.78	76.78	76.78	76.78	63,399
2022-05-30	76.91	76.91	76.91	76.91	0
2022-05-27	75.72	75.72	75.72	75.72	7,626
2022-05-26	75.53	75.53	75.53	75.53	1,729
2022-05-25	74.31	74.31	74.31	74.31	616
2022-05-24	72.82	72.82	72.82	72.82	729
2022-05-23	72.08	72.08	72.08	72.08	2,097
2022-05-20	70.51	70.51	70.51	70.51	481
2022-05-19	69.40	69.40	69.40	69.40	156
2022-05-18	72.10	72.10	72.10	72.10	907
2022-05-17	71.21	71.21	71.21	71.21	823
2022-05-16	70.18	70.18	70.18	70.18	562
2022-05-13	69.38	69.38	69.38	69.38	804
2022-05-12	70.76	70.76	70.76	70.76	1,558
2022-05-11	71.02	71.02	71.02	71.02	929
2022-05-10	69.59	69.59	69.59	69.59	2,323
2022-05-09	71.28	71.28	71.28	71.28	1,099
2022-05-06	72.09	72.09	72.09	72.09	779
2022-05-05	71.80	71.80	71.80	71.80	1,124
2022-05-04	71.60	71.60	71.60	71.60	1,797
2022-05-03	71.49	71.49	71.49	71.49	2,291
2022-05-02	71.63	71.63	71.63	71.63	0
2022-04-29	71.34	71.34	71.34	71.34	1,391
2022-04-28	73.55	73.55	73.55	73.55	1,839
2022-04-27	75.33	75.33	75.33	75.33	1,238
2022-04-26	75.33	75.33	75.33	75.33	1,015
2022-04-25	72.62	72.62	72.62	72.62	5,439
2022-04-22	75.88	75.88	75.88	75.88	1,645
2022-04-21	77.95	77.95	77.95	77.95	5,744
2022-04-20	81.35	81.35	81.35	81.35	408
2022-04-19	81.44	81.44	81.44	81.44	661
2022-04-18	83.84	83.84	83.84	83.84	0
2022-04-15	83.84	83.84	83.84	83.84	0
2022-04-14	83.84	83.84	83.84	83.84	355
2022-04-13	83.32	83.32	83.32	83.32	1,130
2022-04-12	85.28	85.28	85.28	85.28	1,427
2022-04-11	85.28	85.28	85.28	85.28	570
2022-04-08	85.49	85.49	85.49	85.49	327
2022-04-07	85.49	85.49	85.49	85.49	367,235
2022-04-06	85.49	85.49	85.49	85.49	643
2022-04-05	86.87	86.87	86.87	86.87	1,251
2022-04-04	85.55	85.55	85.55	85.55	1,926
2022-04-01	84.87	84.87	84.87	84.87	343
2022-03-31	85.60	85.60	85.60	85.60	489
2022-03-30	85.28	85.28	85.28	85.28	185,357
2022-03-29	84.31	84.31	84.31	84.31	183,955
2022-03-28	84.40	84.40	84.40	84.40	777
2022-03-25	83.67	83.67	83.67	83.67	1,467
2022-03-24	83.30	83.30	83.30	83.30	1,690
2022-03-23	82.48	82.48	82.48	82.48	426,632
2022-03-22	81.32	81.32	81.32	81.32	1,860
2022-03-21	82.06	82.06	82.06	82.06	588,272
2022-03-18	82.60	82.60	82.60	82.60	488
2022-03-17	82.97	82.97	82.97	82.97	1,294
2022-03-16	81.51	81.51	81.51	81.51	1,271
2022-03-15	81.01	81.01	81.01	81.01	1,437
2022-03-14	79.28	79.28	79.28	79.28	1,609
2022-03-11	80.25	80.25	80.25	80.25	2,582
2022-03-10	80.43	80.43	80.43	80.43	1,675
2022-03-09	81.36	81.36	81.36	81.36	2,346
2022-03-08	82.86	82.86	82.86	82.86	3,927
2022-03-07	80.18	80.18	80.18	80.18	4,274
2022-03-04	80.18	80.18	80.18	80.18	1,830
2022-03-03	78.45	78.45	78.45	78.45	1,463
2022-03-02	77.19	77.19	77.19	77.19	345
2022-03-01	77.97	77.97	77.97	77.97	977
2022-02-28	77.84	77.84	77.84	77.84	2,508
2022-02-25	75.80	75.80	75.80	75.80	484
2022-02-24	74.56	74.56	74.56	74.56	7,772
2022-02-23	73.51	73.51	73.51	73.51	12,689
2022-02-22	74.42	74.42	74.42	74.42	1,177
2022-02-21	74.42	74.42	74.42	74.42	0
2022-02-18	74.88	74.88	74.88	74.88	696
2022-02-17	75.09	75.09	75.09	75.09	1,402
2022-02-16	74.42	74.42	74.42	74.42	789
2022-02-15	75.81	75.81	75.81	75.81	1,011
2022-02-14	75.61	75.61	75.61	75.61	315
2022-02-11	75.61	75.61	75.61	75.61	708
2022-02-10	75.97	75.97	75.97	75.97	1,251
2022-02-09	77.01	77.01	77.01	77.01	10,100
2022-02-08	75.58	75.58	75.58	75.58	1,804
2022-02-07	75.58	75.58	75.58	75.58	2,620
2022-02-04	75.58	75.58	75.58	75.58	2,151
2022-02-03	75.91	75.91	75.91	75.91	987
2022-02-02	77.23	77.23	77.23	77.23	1,821
2022-02-01	76.02	76.02	76.02	76.02	8,001
2022-01-31	76.02	76.02	76.02	76.02	4,027
2022-01-28	73.44	73.44	73.44	73.44	3,073
2022-01-27	73.44	73.44	73.44	73.44	3,341
2022-01-26	75.24	75.24	75.24	75.24	2,055
2022-01-25	80.75	80.75	80.75	80.75	32,546
2022-01-24	80.75	80.75	80.75	80.75	3,808
2022-01-21	84.82	84.82	84.82	84.82	46,665
2022-01-20	84.82	84.82	84.82	84.82	1,252
2022-01-19	83.06	83.06	83.06	83.06	1,337
2022-01-18	82.07	82.07	82.07	82.07	3,332
2022-01-17	83.20	83.20	83.20	83.20	0
2022-01-14	84.13	84.13	84.13	84.13	6,325
2022-01-13	85.57	85.57	85.57	85.57	6,159
2022-01-12	85.04	85.04	85.04	85.04	3,014
2022-01-11	83.64	83.64	83.64	83.64	2,103
2022-01-10	83.98	83.98	83.98	83.98	4,158
2022-01-07	85.87	85.87	85.87	85.87	2,004
2022-01-06	87.88	87.88	87.88	87.88	4,397
2022-01-05	90.43	90.43	90.43	90.43	1,292
2022-01-04	91.10	91.10	91.10	91.10	888
2022-01-03	92.75	92.75	92.75	92.75	0
2021-12-31	92.75	92.75	92.75	92.75	320
2021-12-30	91.88	91.88	91.88	91.88	4,083
2021-12-29	91.40	91.40	91.40	91.40	1,164
2021-12-28	90.70	90.70	90.70	90.70	0
2021-12-27	90.70	90.70	90.70	90.70	0
2021-12-24	90.70	90.70	90.70	90.70	28,099
2021-12-23	90.49	90.49	90.49	90.49	1,860
2021-12-22	90.54	90.54	90.54	90.54	853
2021-12-21	89.61	89.61	89.61	89.61	1,721
2021-12-20	89.59	89.59	89.59	89.59	1,687
2021-12-17	92.58	92.58	92.58	92.58	1,887
2021-12-16	91.78	91.78	91.78	91.78	3,363
2021-12-15	90.16	90.16	90.16	90.16	622
2021-12-14	90.69	90.69	90.69	90.69	5,885
2021-12-13	91.45	91.45	91.45	91.45	2,216
2021-12-10	90.53	90.53	90.53	90.53	11,416
2021-12-09	89.91	89.91	89.91	89.91	689
2021-12-08	90.11	90.11	90.11	90.11	536
2021-12-07	90.56	90.56	90.56	90.56	3,883
2021-12-06	89.09	89.09	89.09	89.09	1,624
2021-12-03	86.80	86.80	86.80	86.80	3,792
2021-12-02	88.24	88.24	88.24	88.24	2,596
2021-12-01	89.40	89.40	89.40	89.40	4,608
2021-11-30	88.98	88.98	88.98	88.98	4,100
2021-11-29	86.28	86.28	86.28	86.28	3,743
2021-11-26	86.28	86.28	86.28	86.28	4,720
2021-11-25	87.21	87.21	87.21	87.21	0
2021-11-24	86.59	86.59	86.59	86.59	4,533
2021-11-23	87.79	87.79	87.79	87.79	19,622
2021-11-22	88.38	88.38	88.38	88.38	1,902
2021-11-19	88.57	88.57	88.57	88.57	10,336
2021-11-18	87.31	87.31	87.31	87.31	2,064
2021-11-17	86.22	86.22	86.22	86.22	217,022
2021-11-16	87.26	87.26	87.26	87.26	1,976
2021-11-15	87.17	87.17	87.17	87.17	1,894
2021-11-12	86.00	86.00	86.00	86.00	6,525
2021-11-11	85.09	85.09	85.09	85.09	2,738
2021-11-10	85.09	85.09	85.09	85.09	1,275
2021-11-09	84.73	84.73	84.73	84.73	557
2021-11-08	83.70	83.70	83.70	83.70	53,698
2021-11-05	85.15	85.15	85.15	85.15	3,922
2021-11-04	84.24	84.24	84.24	84.24	1,967
2021-11-03	84.24	84.24	84.24	84.24	14,422
2021-11-02	85.04	85.04	85.04	85.04	2,537
2021-11-01	85.78	85.78	85.78	85.78	1,290
2021-10-29	86.44	86.44	86.44	86.44	1,235
2021-10-28	85.47	85.47	85.47	85.47	830
2021-10-27	85.71	85.71	85.71	85.71	758
2021-10-26	85.28	85.28	85.28	85.28	2,136
2021-10-25	84.55	84.55	84.55	84.55	1,458
2021-10-22	84.31	84.31	84.31	84.31	346
2021-10-21	83.91	83.91	83.91	83.91	748
2021-10-20	83.91	83.91	83.91	83.91	5,401
2021-10-19	81.39	81.39	81.39	81.39	1,402
2021-10-18	81.66	81.66	81.66	81.66	760
2021-10-15	81.41	81.41	81.41	81.41	1,618
2021-10-14	81.04	81.04	81.04	81.04	4,013
2021-10-13	79.40	79.40	79.40	79.40	4,171
2021-10-12	80.29	80.29	80.29	80.29	13,541
2021-10-11	80.29	80.29	80.29	80.29	8,679
2021-10-08	80.29	80.29	80.29	80.29	233,312
2021-10-07	81.28	81.28	81.28	81.28	7,054
2021-10-06	79.41	79.41	79.41	79.41	2,217
2021-10-05	79.41	79.41	79.41	79.41	1,858
2021-10-04	78.29	78.29	78.29	78.29	4,421
2021-10-01	78.23	78.23	78.23	78.23	2,962
2021-09-30	77.99	77.99	77.99	77.99	3,657
2021-09-29	79.38	79.38	79.38	79.38	2,164
2021-09-28	78.56	78.56	78.56	78.56	7,752
2021-09-27	80.29	80.29	80.29	80.29	522,194
2021-09-24	81.45	81.45	81.45	81.45	1,339
2021-09-23	81.37	81.37	81.37	81.37	6,068
2021-09-22	82.21	82.21	82.21	82.21	1,182
2021-09-21	82.67	82.67	82.67	82.67	1,999
2021-09-20	82.24	82.24	82.24	82.24	7,516
2021-09-17	83.11	83.11	83.11	83.11	2,658
2021-09-16	84.37	84.37	84.37	84.37	1,133
2021-09-15	84.33	84.33	84.33	84.33	1,955
2021-09-14	84.94	84.94	84.94	84.94	29,802
2021-09-13	84.64	84.64	84.64	84.64	5,403
2021-09-10	84.73	84.73	84.73	84.73	7,048
2021-09-09	85.56	85.56	85.56	85.56	1,269
2021-09-08	86.86	86.86	86.86	86.86	2,774
2021-09-07	85.45	85.45	85.45	85.45	57,251
2021-09-06	86.04	86.04	86.04	86.04	0
2021-09-03	86.04	86.04	86.04	86.04	1,393
2021-09-02	85.87	85.87	85.87	85.87	11,747
2021-09-01	84.94	84.94	84.94	84.94	313
2021-08-31	84.09	84.09	84.09	84.09	536
2021-08-30	83.38	83.38	83.38	83.38	0
2021-08-27	83.38	83.38	83.38	83.38	3,240
2021-08-26	84.22	84.22	84.22	84.22	8,422
2021-08-25	84.07	84.07	84.07	84.07	2,128
2021-08-24	84.14	84.14	84.14	84.14	6,966
2021-08-23	83.88	83.88	83.88	83.88	5,065
2021-08-20	85.03	85.03	85.03	85.03	3,519
2021-08-19	85.03	85.03	85.03	85.03	2,784
2021-08-18	84.22	84.22	84.22	84.22	1,548
2021-08-17	84.06	84.06	84.06	84.06	3,941
2021-08-16	84.01	84.01	84.01	84.01	16,188
2021-08-13	82.99	82.99	82.99	82.99	5,431
2021-08-12	82.90	82.90	82.90	82.90	1,047
2021-08-11	82.51	82.51	82.51	82.51	5,327
2021-08-10	80.55	80.55	80.55	80.55	1,770
2021-08-09	80.36	80.36	80.36	80.36	2,079
2021-08-06	79.34	79.34	79.34	79.34	1,107
2021-08-05	79.34	79.34	79.34	79.34	54,304
2021-08-04	78.95	78.95	78.95	78.95	1,465
2021-08-03	79.43	79.43	79.43	79.43	820
2021-08-02	78.78	78.78	78.78	78.78	1,948
2021-07-30	78.58	78.58	78.58	78.58	3,817
2021-07-29	77.39	77.39	77.39	77.39	848
2021-07-28	77.74	77.74	77.74	77.74	5,036
2021-07-27	76.44	76.44	76.44	76.44	1,019
2021-07-26	76.46	76.46	76.46	76.46	5,578
2021-07-23	76.73	76.73	76.73	76.73	330
2021-07-22	76.05	76.05	76.05	76.05	936
2021-07-21	76.47	76.47	76.47	76.47	3,454
2021-07-20	77.55	77.55	77.55	77.55	1,483
2021-07-19	76.63	76.63	76.63	76.63	9,205
2021-07-16	78.03	78.03	78.03	78.03	3,224
2021-07-15	75.97	75.97	75.97	75.97	3,528
2021-07-14	75.11	75.11	75.11	75.11	3,782
2021-07-13	74.20	74.20	74.20	74.20	1,225
2021-07-12	74.20	74.20	74.20	74.20	5,435
2021-07-09	74.20	74.20	74.20	74.20	6,316
2021-07-08	75.33	75.33	75.33	75.33	55,869
2021-07-07	74.79	74.79	74.79	74.79	1,110
2021-07-06	74.79	74.79	74.79	74.79	5,611
2021-07-05	73.95	73.95	73.95	73.95	0
2021-07-02	73.95	73.95	73.95	73.95	991
2021-07-01	73.99	73.99	73.99	73.99	22,188
2021-06-30	74.12	74.12	74.12	74.12	1,605
2021-06-29	75.61	75.61	75.61	75.61	7,571
2021-06-28	75.59	75.59	75.59	75.59	15,877
2021-06-25	73.51	73.51	73.51	73.51	1,744
2021-06-24	73.04	73.04	73.04	73.04	957
2021-06-23	74.48	74.48	74.48	74.48	1,898
2021-06-22	74.48	74.48	74.48	74.48	1,593
2021-06-21	73.56	73.56	73.56	73.56	1,396
2021-06-18	75.25	75.25	75.25	75.25	3,233
2021-06-17	74.30	74.30	74.30	74.30	1,268
2021-06-16	74.22	74.22	74.22	74.22	1,630
2021-06-15	73.55	73.55	73.55	73.55	1,321
2021-06-14	73.22	73.22	73.22	73.22	1,024
2021-06-11	73.68	73.68	73.68	73.68	2,322
2021-06-10	72.68	72.68	72.68	72.68	403
2021-06-09	72.82	72.82	72.82	72.82	811
2021-06-08	72.03	72.03	72.03	72.03	1,048
2021-06-07	72.53	72.53	72.53	72.53	6,519
2021-06-04	72.41	72.41	72.41	72.41	1,613
2021-06-03	72.91	72.91	72.91	72.91	346
2021-06-02	72.67	72.67	72.67	72.67	6,752
2021-06-01	72.97	72.97	72.97	72.97	2,182
2021-05-28	73.64	73.64	73.64	73.64	4,239
2021-05-27	73.58	73.58	73.58	73.58	551
2021-05-26	73.58	73.58	73.58	73.58	1,493
2021-05-25	73.91	73.91	73.91	73.91	1,836
2021-05-24	74.87	74.87	74.87	74.87	28,104
2021-05-21	74.87	74.87	74.87	74.87	709
2021-05-20	74.20	74.20	74.20	74.20	1,722
2021-05-19	71.75	71.75	71.75	71.75	1,023
2021-05-18	72.36	72.36	72.36	72.36	899
2021-05-17	71.76	71.76	71.76	71.76	1,240
2021-05-14	73.40	73.40	73.40	73.40	851
2021-05-13	72.69	72.69	72.69	72.69	821
2021-05-12	72.75	72.75	72.75	72.75	3,921
2021-05-11	73.53	73.53	73.53	73.53	1,636
2021-05-10	75.53	75.53	75.53	75.53	1,315
2021-05-07	74.70	74.70	74.70	74.70	1,843
2021-05-06	73.65	73.65	73.65	73.65	1,501
2021-05-05	73.92	73.92	73.92	73.92	660
2021-05-04	75.26	75.26	75.26	75.26	2,064
2021-04-30	77.85	77.85	77.85	77.85	1,256
2021-04-29	77.00	77.00	77.00	77.00	1,923
2021-04-28	76.79	76.79	76.79	76.79	1,149
2021-04-27	77.28	77.28	77.28	77.28	1,670
2021-04-26	77.88	77.88	77.88	77.88	1,056
2021-04-23	78.56	78.56	78.56	78.56	7,272
2021-04-22	79.30	79.30	79.30	79.30	911
2021-04-21	78.08	78.08	78.08	78.08	4,451
2021-04-20	80.95	80.95	80.95	80.95	567
2021-04-19	79.42	79.42	79.42	79.42	5,377
2021-04-16	80.66	80.66	80.66	80.66	2,133
2021-04-15	79.54	79.54	79.54	79.54	1,158
2021-04-14	78.60	78.60	78.60	78.60	2,761
2021-04-13	78.51	78.51	78.51	78.51	11,219
2021-04-12	77.86	77.86	77.86	77.86	3,180
2021-04-09	77.86	77.86	77.86	77.86	546
2021-04-08	77.81	77.81	77.81	77.81	2,050
2021-04-07	77.41	77.41	77.41	77.41	2,607
2021-04-06	77.62	77.62	77.62	77.62	4,468
2021-04-01	75.91	75.91	75.91	75.91	436
2021-03-31	75.02	75.02	75.02	75.02	1,190
2021-03-30	74.20	74.20	74.20	74.20	452
2021-03-29	74.81	74.81	74.81	74.81	524
2021-03-26	73.28	73.28	73.28	73.28	859
2021-03-25	73.41	73.41	73.41	73.41	3,025
2021-03-24	73.23	73.23	73.23	73.23	773
2021-03-23	73.94	73.94	73.94	73.94	116,028
2021-03-22	71.27	71.27	71.27	71.27	3,452
2021-03-19	71.50	71.50	71.50	71.50	1,758
2021-03-18	70.57	70.57	70.57	70.57	3,310
2021-03-17	73.56	73.56	73.56	73.56	2,470
2021-03-16	75.78	75.78	75.78	75.78	455
2021-03-15	75.78	75.78	75.78	75.78	806
2021-03-12	75.56	75.56	75.56	75.56	1,294
2021-03-11	74.58	74.58	74.58	74.58	3,501
2021-03-10	74.18	74.18	74.18	74.18	533
2021-03-09	73.75	73.75	73.75	73.75	4,695
2021-03-08	72.15	72.15	72.15	72.15	2,345
2021-03-05	69.28	69.28	69.28	69.28	4,547
2021-03-04	72.94	72.94	72.94	72.94	4,009
2021-03-03	73.01	73.01	73.01	73.01	5,749
2021-03-02	75.71	75.71	75.71	75.71	2,716
2021-03-01	76.67	76.67	76.67	76.67	2,007
2021-02-26	75.49	75.49	75.49	75.49	1,795
2021-02-25	73.99	73.99	73.99	73.99	2,053
2021-02-24	73.39	73.39	73.39	73.39	220,443
2021-02-23	73.35	73.35	73.35	73.35	4,266
2021-02-22	74.96	74.96	74.96	74.96	2,750
2021-02-19	79.22	79.22	79.22	79.22	25,383
2021-02-18	80.25	80.25	80.25	80.25	2,310
2021-02-17	80.15	80.15	80.15	80.15	2,474
2021-02-16	81.60	81.60	81.60	81.60	4,079
2021-02-15	82.93	82.93	82.93	82.93	0
2021-02-12	83.30	83.30	83.30	83.30	2,618
2021-02-11	84.15	84.15	84.15	84.15	343
2021-02-10	83.54	83.54	83.54	83.54	3,068
2021-02-09	83.76	83.76	83.76	83.76	1,942
2021-02-08	83.91	83.91	83.91	83.91	1,574
2021-02-05	83.87	83.87	83.87	83.87	2,376
2021-02-04	82.64	82.64	82.64	82.64	2,131
2021-02-03	83.59	83.59	83.59	83.59	1,038
2021-02-02	84.74	84.74	84.74	84.74	2,629
2021-02-01	82.87	82.87	82.87	82.87	4,168
2021-01-29	81.67	81.67	81.67	81.67	2,967
2021-01-28	83.17	83.17	83.17	83.17	2,227
2021-01-27	81.60	81.60	81.60	81.60	3,008
2021-01-26	85.26	85.26	85.26	85.26	1,538
2021-01-25	86.43	86.43	86.43	86.43	4,946
2021-01-22	84.14	84.14	84.14	84.14	2,774
2021-01-21	84.52	84.52	84.52	84.52	305,012
2021-01-20	84.45	84.45	84.45	84.45	1,647
2021-01-19	82.31	82.31	82.31	82.31	22,199
2021-01-18	82.91	82.91	82.91	82.91	800
2021-01-15	82.69	82.69	82.69	82.69	24,067
2021-01-14	82.27	82.27	82.27	82.27	2,273
2021-01-13	81.40	81.40	81.40	81.40	5,229
2021-01-12	78.75	78.75	78.75	78.75	442
2021-01-11	79.84	79.84	79.84	79.84	1,745
2021-01-08	81.00	81.00	81.00	81.00	1,791
2021-01-07	79.56	79.56	79.56	79.56	4,047
2021-01-06	78.68	78.68	78.68	78.68	6,314
2021-01-05	74.23	74.23	74.23	74.23	2,518
2021-01-04	75.15	75.15	75.15	75.15	37,020
2020-12-31	75.78	75.78	75.78	75.78	181
2020-12-30	75.93	75.93	75.93	75.93	1,017
2020-12-29	75.42	75.42	75.42	75.42	2,941
2020-12-24	74.96	74.96	74.96	74.96	1,357
2020-12-23	74.31	74.31	74.31	74.31	2,332
2020-12-22	75.50	75.50	75.50	75.50	4,274
2020-12-21	73.43	73.43	73.43	73.43	2,092
2020-12-18	75.18	75.18	75.18	75.18	2,477
2020-12-17	75.55	75.55	75.55	75.55	12,415
2020-12-16	75.23	75.23	75.23	75.23	4,069
2020-12-15	74.26	74.26	74.26	74.26	2,469
2020-12-14	74.20	74.20	74.20	74.20	9,609
2020-12-11	73.66	73.66	73.66	73.66	816
2020-12-10	73.75	73.75	73.75	73.75	1,294
2020-12-09	72.81	72.81	72.81	72.81	969
2020-12-08	73.81	73.81	73.81	73.81	14,859
2020-12-07	73.76	73.76	73.76	73.76	2,669
2020-12-04	73.12	73.12	73.12	73.12	2,519
2020-12-03	73.01	73.01	73.01	73.01	5,156
2020-12-02	73.98	73.98	73.98	73.98	3,489
2020-12-01	74.76	74.76	74.76	74.76	1,764
2020-11-30	73.70	73.70	73.70	73.70	4,331
2020-11-27	75.35	75.35	75.35	75.35	3,242
2020-11-26	75.49	75.49	75.49	75.49	0
2020-11-25	74.91	74.91	74.91	74.91	682
2020-11-24	74.84	74.84	74.84	74.84	20,593
2020-11-23	74.51	74.51	74.51	74.51	3,746
2020-11-20	75.82	75.82	75.82	75.82	4,436
2020-11-19	75.06	75.06	75.06	75.06	468
2020-11-18	76.60	76.60	76.60	76.60	1,883
2020-11-17	77.36	77.36	77.36	77.36	2,736
2020-11-16	76.95	76.95	76.95	76.95	1,467
2020-11-13	76.92	76.92	76.92	76.92	1,232
2020-11-12	77.66	77.66	77.66	77.66	1,444
2020-11-11	77.98	77.98	77.98	77.98	2,627
2020-11-10	75.72	75.72	75.72	75.72	4,234
2020-11-09	78.42	78.42	78.42	78.42	6,285
2020-11-06	75.74	75.74	75.74	75.74	1,703
2020-11-05	75.11	75.11	75.11	75.11	2,438
2020-11-04	74.39	74.39	74.39	74.39	1,064
2020-11-03	75.75	75.75	75.75	75.75	200,441
2020-11-02	75.24	75.24	75.24	75.24	15,920
2020-10-30	73.55	73.55	73.55	73.55	31,540
2020-10-29	74.00	74.00	74.00	74.00	1,178
2020-10-28	74.61	74.61	74.61	74.61	15,873
2020-10-27	76.00	76.00	76.00	76.00	1,410
2020-10-26	298.71	298.71	298.71	298.71	476
2020-10-23	304.30	304.30	304.30	304.30	231
2020-10-22	302.66	302.66	302.66	302.66	3,968
2020-10-21	299.36	299.36	299.36	299.36	137
2020-10-20	301.87	301.87	301.87	301.87	320
2020-10-19	304.28	304.28	304.28	304.28	0
2020-10-16	304.28	304.28	304.28	304.28	173
2020-10-15	300.64	300.64	300.64	300.64	378
2020-10-14	300.00	300.00	300.00	300.00	306
2020-10-13	302.00	302.00	302.00	302.00	369
2020-10-12	305.66	305.66	305.66	305.66	478
2020-10-09	303.44	303.44	303.44	303.44	317
2020-10-08	299.14	299.14	299.14	299.14	1,021
2020-10-07	295.29	295.29	295.29	295.29	382
2020-10-06	289.83	289.83	289.83	289.83	388
2020-10-05	287.88	287.88	287.88	287.88	659
2020-10-02	283.22	283.22	283.22	283.22	48
2020-10-01	276.37	276.37	276.37	276.37	1,009
2020-09-30	268.36	268.36	268.36	268.36	21
2020-09-29	284.76	284.76	284.76	284.76	416
2020-09-28	282.71	282.71	282.71	282.71	206
2020-09-25	278.75	278.75	278.75	278.75	42
2020-09-24	273.45	273.45	273.45	273.45	62
2020-09-23	276.15	276.15	276.15	276.15	24
2020-09-22	278.71	278.71	278.71	278.71	164
2020-09-21	274.43	274.43	274.43	274.43	204
2020-09-18	278.45	278.45	278.45	278.45	20
2020-09-17	278.35	278.35	278.35	278.35	1,471
2020-09-16	281.65	281.65	281.65	281.65	687
2020-09-15	297.53	297.53	297.53	297.53	7,298
2020-09-14	279.95	279.95	279.95	279.95	479
2020-09-11	277.16	277.16	277.16	277.16	21
2020-04-03	222.32	222.32	222.32	222.32	0
2020-04-02	222.32	222.32	222.32	222.32	706
2020-04-01	219.58	219.58	219.58	219.58	491

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