Occidental Petr Share History

Occidental Petr Share Price history. The following table shows end-of-day data 0KAK historical share prices for Occidental Petr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	64.57	64.57	64.57	64.57	21,841
2024-05-02	64.57	64.57	64.57	64.57	8,272
2024-05-01	67.09	67.09	67.09	67.09	32,079
2024-04-30	67.09	67.09	67.09	67.09	10,525
2024-04-29	67.71	67.71	67.71	67.71	7,672
2024-04-26	67.71	67.71	67.71	67.71	7,071
2024-04-25	67.08	67.08	67.08	67.08	10,549
2024-04-24	67.08	67.08	67.08	67.08	5,396
2024-04-23	67.08	67.08	67.08	67.08	3,854
2024-04-22	67.08	67.08	67.08	67.08	33,869
2024-04-19	66.08	66.08	66.08	66.08	15,283
2024-04-18	66.08	66.08	66.08	66.08	8,017
2024-04-17	68.52	68.52	68.52	68.52	19,890
2024-04-16	68.52	68.52	68.52	68.52	51,446
2024-04-15	68.52	68.52	68.52	68.52	26,807
2024-04-12	69.12	69.12	69.12	69.12	36,593
2024-04-11	69.12	69.12	69.12	69.12	6,628
2024-04-10	69.12	69.12	69.12	69.12	8,207
2024-04-09	68.33	68.33	68.33	68.33	47,764
2024-04-08	68.33	68.33	68.33	68.33	132,923
2024-04-05	68.33	68.33	68.33	68.33	25,680
2024-04-04	67.40	67.40	67.40	67.40	19,298
2024-04-03	66.92	66.92	66.92	66.92	20,143
2024-04-02	66.92	66.92	66.92	66.92	32,217
2024-04-01	64.95	64.95	64.95	64.95	0
2024-03-29	64.95	64.95	64.95	64.95	0
2024-03-28	64.95	64.95	64.95	64.95	10,104
2024-03-27	64.59	64.59	64.59	64.59	13,853
2024-03-26	64.59	64.59	64.59	64.59	15,878
2024-03-25	64.59	64.59	64.59	64.59	16,389
2024-03-22	64.59	64.59	64.59	64.59	6,056
2024-03-21	64.59	64.59	64.59	64.59	15,991
2024-03-20	63.74	63.74	63.74	63.74	6,644
2024-03-19	61.22	61.22	61.22	61.22	14,870
2024-03-18	61.22	61.22	61.22	61.22	10,382
2024-03-15	61.22	61.22	61.22	61.22	14,364
2024-03-14	61.22	61.22	61.22	61.22	13,198
2024-03-13	61.22	61.22	61.22	61.22	18,684
2024-03-12	61.22	61.22	61.22	61.22	22,679
2024-03-11	61.22	61.22	61.22	61.22	23,187
2024-03-08	61.22	61.22	61.22	61.22	15,044
2024-03-07	61.22	61.22	61.22	61.22	18,388
2024-03-06	61.22	61.22	61.22	61.22	14,949
2024-03-05	60.72	60.72	60.72	60.72	18,094
2024-03-04	60.72	60.72	60.72	60.72	15,931
2024-03-01	60.72	60.72	60.72	60.72	23,909
2024-02-29	60.72	60.72	60.72	60.72	25,692
2024-02-28	60.72	60.72	60.72	60.72	22,629
2024-02-27	60.72	60.72	60.72	60.72	15,826
2024-02-26	60.72	60.72	60.72	60.72	23,351
2024-02-23	60.72	60.72	60.72	60.72	16,193
2024-02-22	60.72	60.72	60.72	60.72	25,067
2024-02-21	60.41	60.41	60.41	60.41	39,142
2024-02-20	60.41	60.41	60.41	60.41	76,898
2024-02-19	60.41	60.41	60.41	60.41	0
2024-02-16	60.41	60.41	60.41	60.41	29,155
2024-02-15	57.41	57.41	57.41	57.41	62,729
2024-02-14	57.41	57.41	57.41	57.41	26,060
2024-02-13	57.41	57.41	57.41	57.41	20,942
2024-02-12	57.51	57.51	57.51	57.51	26,892
2024-02-09	57.51	57.51	57.51	57.51	27,883
2024-02-08	57.51	57.51	57.51	57.51	38,415
2024-02-07	57.51	57.51	57.51	57.51	24,126
2024-02-06	57.23	57.23	57.23	57.23	24,990
2024-02-05	57.23	57.23	57.23	57.23	29,043
2024-02-02	57.95	57.95	57.95	57.95	19,949
2024-02-01	57.95	57.95	57.95	57.95	18,001
2024-01-31	57.95	57.95	57.95	57.95	17,176
2024-01-30	57.74	57.74	57.74	57.74	33,050
2024-01-29	57.74	57.74	57.74	57.74	15,807
2024-01-26	57.74	57.74	57.74	57.74	23,027
2024-01-25	57.02	57.02	57.02	57.02	18,632
2024-01-24	57.02	57.02	57.02	57.02	30,956
2024-01-23	57.02	57.02	57.02	57.02	17,926
2024-01-22	55.83	55.83	55.83	55.83	48,804
2024-01-19	55.83	55.83	55.83	55.83	43,664
2024-01-18	55.83	55.83	55.83	55.83	26,636
2024-01-17	57.92	57.92	57.92	57.92	15,615
2024-01-16	57.92	57.92	57.92	57.92	45,904
2024-01-15	57.92	57.92	57.92	57.92	0
2024-01-12	57.92	57.92	57.92	57.92	25,710
2024-01-11	57.59	57.59	57.59	57.59	20,427
2024-01-10	57.59	57.59	57.59	57.59	31,531
2024-01-09	57.59	57.59	57.59	57.59	14,718
2024-01-08	57.59	57.59	57.59	57.59	17,903
2024-01-05	59.10	59.10	59.10	59.10	10,660
2024-01-04	60.65	60.65	60.65	60.65	40,753
2024-01-03	60.65	60.65	60.65	60.65	10,033
2024-01-02	60.65	60.65	60.65	60.65	18,023
2024-01-01	61.16	61.16	61.16	61.16	0
2023-12-29	61.16	61.16	61.16	61.16	12,989
2023-12-28	61.16	61.16	61.16	61.16	9,780
2023-12-27	61.16	61.16	61.16	61.16	6,401
2023-12-26	61.16	61.16	61.16	61.16	0
2023-12-25	61.16	61.16	61.16	61.16	0
2023-12-22	61.16	61.16	61.16	61.16	19,168
2023-12-21	61.16	61.16	61.16	61.16	5,253
2023-12-20	61.16	61.16	61.16	61.16	12,671
2023-12-19	59.61	59.61	59.61	59.61	31,366
2023-12-18	59.61	59.61	59.61	59.61	23,011
2023-12-15	58.50	58.50	58.50	58.50	15,459
2023-12-14	58.50	58.50	58.50	58.50	93,474
2023-12-13	56.45	56.45	56.45	56.45	18,740
2023-12-12	55.59	55.59	55.59	55.59	30,124
2023-12-11	56.66	56.66	56.66	56.66	31,628
2023-12-08	57.86	57.86	57.86	57.86	20,979
2023-12-07	57.86	57.86	57.86	57.86	15,949
2023-12-06	57.86	57.86	57.86	57.86	19,420
2023-12-05	57.86	57.86	57.86	57.86	20,438
2023-12-04	59.63	59.63	59.63	59.63	24,888
2023-12-01	59.63	59.63	59.63	59.63	10,960
2023-11-30	59.63	59.63	59.63	59.63	18,401
2023-11-29	59.63	59.63	59.63	59.63	4,577
2023-11-28	59.63	59.63	59.63	59.63	9,462
2023-11-27	59.63	59.63	59.63	59.63	15,394
2023-11-24	60.23	60.23	60.23	60.23	9,810
2023-11-23	60.23	60.23	60.23	60.23	0
2023-11-22	61.68	61.68	61.68	61.68	16,060
2023-11-21	61.68	61.68	61.68	61.68	4,195
2023-11-20	61.68	61.68	61.68	61.68	8,472
2023-11-17	61.68	61.68	61.68	61.68	15,309
2023-11-16	61.68	61.68	61.68	61.68	20,647
2023-11-15	61.68	61.68	61.68	61.68	14,567
2023-11-14	61.68	61.68	61.68	61.68	11,807
2023-11-13	61.68	61.68	61.68	61.68	12,588
2023-11-10	61.68	61.68	61.68	61.68	12,002
2023-11-09	61.68	61.68	61.68	61.68	26,010
2023-11-08	61.68	61.68	61.68	61.68	28,400
2023-11-07	62.11	62.11	62.11	62.11	14,176
2023-11-06	62.11	62.11	62.11	62.11	129,876
2023-11-03	61.97	61.97	61.97	61.97	15,487
2023-11-02	62.14	62.14	62.14	62.14	11,191
2023-11-01	62.14	62.14	62.14	62.14	25,767
2023-10-31	62.01	62.01	62.01	62.01	16,412
2023-10-30	62.01	62.01	62.01	62.01	15,497
2023-10-27	62.01	62.01	62.01	62.01	12,417
2023-10-26	63.96	63.96	63.96	63.96	11,681
2023-10-25	63.96	63.96	63.96	63.96	13,064
2023-10-24	63.96	63.96	63.96	63.96	7,985
2023-10-23	63.96	63.96	63.96	63.96	30,161
2023-10-20	63.96	63.96	63.96	63.96	18,362
2023-10-19	63.96	63.96	63.96	63.96	13,061
2023-10-18	63.96	63.96	63.96	63.96	12,805
2023-10-17	63.96	63.96	63.96	63.96	5,102
2023-10-16	63.96	63.96	63.96	63.96	11,592
2023-10-13	63.96	63.96	63.96	63.96	21,792
2023-10-12	63.96	63.96	63.96	63.96	9,600
2023-10-11	63.11	63.11	63.11	63.11	36,492
2023-10-10	63.97	63.97	63.97	63.97	27,071
2023-10-09	62.97	62.97	62.97	62.97	63,125
2023-10-06	62.97	62.97	62.97	62.97	37,812
2023-10-05	62.97	62.97	62.97	62.97	25,145
2023-10-04	62.97	62.97	62.97	62.97	44,044
2023-10-03	62.97	62.97	62.97	62.97	11,495
2023-10-02	62.97	62.97	62.97	62.97	46,218
2023-09-29	63.15	63.15	63.15	63.15	13,261
2023-09-28	63.15	63.15	63.15	63.15	50,703
2023-09-27	63.15	63.15	63.15	63.15	38,178
2023-09-26	63.61	63.61	63.61	63.61	12,580
2023-09-25	63.34	63.34	63.34	63.34	8,245
2023-09-22	65.16	65.16	65.16	65.16	20,805
2023-09-21	65.16	65.16	65.16	65.16	42,282
2023-09-20	65.16	65.16	65.16	65.16	16,919
2023-09-19	65.85	65.85	65.85	65.85	23,303
2023-09-18	66.17	66.17	66.17	66.17	9,105
2023-09-15	66.73	66.73	66.73	66.73	16,545
2023-09-14	67.76	67.76	67.76	67.76	15,806
2023-09-13	66.29	66.29	66.29	66.29	114,149
2023-09-12	65.99	65.99	65.99	65.99	18,861
2023-09-11	63.83	63.83	63.83	63.83	21,176
2023-09-08	65.75	65.75	65.75	65.75	15,063
2023-09-07	64.76	64.76	64.76	64.76	18,735
2023-09-06	66.98	66.98	66.98	66.98	13,527
2023-09-05	66.98	66.98	66.98	66.98	37,247
2023-09-04	64.50	64.50	64.50	64.50	0
2023-09-01	64.50	64.50	64.50	64.50	16,495
2023-08-31	62.88	62.88	62.88	62.88	27,013
2023-08-30	62.21	62.21	62.21	62.21	12,818
2023-08-29	61.89	61.89	61.89	61.89	10,884
2023-08-28	61.38	61.38	61.38	61.38	0
2023-08-25	61.38	61.38	61.38	61.38	6,734
2023-08-24	62.02	62.02	62.02	62.02	10,820
2023-08-23	61.60	61.60	61.60	61.60	23,768
2023-08-22	63.27	63.27	63.27	63.27	6,156
2023-08-21	63.70	63.70	63.70	63.70	12,160
2023-08-18	64.04	64.04	64.04	64.04	12,260
2023-08-17	63.57	63.57	63.57	63.57	12,851
2023-08-16	63.76	63.76	63.76	63.76	11,686
2023-08-15	63.76	63.76	63.76	63.76	20,856
2023-08-14	65.09	65.09	65.09	65.09	22,617
2023-08-11	65.63	65.63	65.63	65.63	24,172
2023-08-10	64.46	64.46	64.46	64.46	28,971
2023-08-09	64.46	64.46	64.46	64.46	24,230
2023-08-08	63.50	63.50	63.50	63.50	11,507
2023-08-07	63.66	63.66	63.66	63.66	10,607
2023-08-04	61.92	61.92	61.92	61.92	28,997
2023-08-03	61.92	61.92	61.92	61.92	14,569
2023-08-02	61.19	61.19	61.19	61.19	22,643
2023-08-01	62.56	62.56	62.56	62.56	7,526
2023-07-31	62.98	62.98	62.98	62.98	9,728
2023-07-28	61.45	61.45	61.45	61.45	10,252
2023-07-27	63.33	63.33	63.33	63.33	23,852
2023-07-26	62.60	62.60	62.60	62.60	8,314
2023-07-25	63.02	63.02	63.02	63.02	19,427
2023-07-24	60.63	60.63	60.63	60.63	25,414
2023-07-21	60.63	60.63	60.63	60.63	17,452
2023-07-20	60.77	60.77	60.77	60.77	12,291
2023-07-19	61.13	61.13	61.13	61.13	19,425
2023-07-18	61.13	61.13	61.13	61.13	11,478
2023-07-17	61.13	61.13	61.13	61.13	5,521
2023-07-14	61.13	61.13	61.13	61.13	32,128
2023-07-13	61.13	61.13	61.13	61.13	58,172
2023-07-12	57.90	57.90	57.90	57.90	21,123
2023-07-11	57.90	57.90	57.90	57.90	27,962
2023-07-10	57.90	57.90	57.90	57.90	15,919
2023-07-07	57.90	57.90	57.90	57.90	19,912
2023-07-06	59.04	59.04	59.04	59.04	97,908
2023-07-05	59.04	59.04	59.04	59.04	33,224
2023-07-04	59.21	59.21	59.21	59.21	0
2023-07-03	59.38	59.38	59.38	59.38	12,928
2023-06-30	58.94	58.94	58.94	58.94	25,414
2023-06-29	58.04	58.04	58.04	58.04	37,097
2023-06-28	56.08	56.08	56.08	56.08	27,715
2023-06-27	56.08	56.08	56.08	56.08	19,309
2023-06-26	56.08	56.08	56.08	56.08	27,909
2023-06-23	56.08	56.08	56.08	56.08	17,697
2023-06-22	56.94	56.94	56.94	56.94	98,406
2023-06-21	57.89	57.89	57.89	57.89	8,407
2023-06-20	57.28	57.28	57.28	57.28	23,054
2023-06-19	58.70	58.70	58.70	58.70	264
2023-06-16	58.25	58.25	58.25	58.25	222,723
2023-06-15	58.25	58.25	58.25	58.25	9,577
2023-06-14	58.18	58.18	58.18	58.18	8,501
2023-06-13	58.91	58.91	58.91	58.91	14,168
2023-06-12	59.31	59.31	59.31	59.31	10,045
2023-06-09	59.31	59.31	59.31	59.31	21,245
2023-06-08	58.15	58.15	58.15	58.15	19,704
2023-06-07	60.41	60.41	60.41	60.41	33,503
2023-06-06	59.79	59.79	59.79	59.79	22,486
2023-06-05	59.79	59.79	59.79	59.79	19,253
2023-06-02	59.68	59.68	59.68	59.68	123,639
2023-06-01	58.11	58.11	58.11	58.11	33,599
2023-05-31	57.95	57.95	57.95	57.95	44,721
2023-05-30	58.18	58.18	58.18	58.18	46,057
2023-05-29	58.81	58.81	58.81	58.81	0
2023-05-26	58.81	58.81	58.81	58.81	35,501
2023-05-25	58.67	58.67	58.67	58.67	25,936
2023-05-24	60.50	60.50	60.50	60.50	28,388
2023-05-23	60.23	60.23	60.23	60.23	38,250
2023-05-22	59.35	59.35	59.35	59.35	10,125
2023-05-19	58.81	58.81	58.81	58.81	39,039
2023-05-18	58.47	58.47	58.47	58.47	27,308
2023-05-17	58.59	58.59	58.59	58.59	8,513
2023-05-16	58.27	58.27	58.27	58.27	12,201
2023-05-15	58.34	58.34	58.34	58.34	5,885
2023-05-12	58.49	58.49	58.49	58.49	43,649
2023-05-11	58.03	58.03	58.03	58.03	18,763
2023-05-10	59.18	59.18	59.18	59.18	37,724
2023-05-09	59.18	59.18	59.18	59.18	13,615
2023-05-08	60.25	60.25	60.25	60.25	0
2023-05-05	60.25	60.25	60.25	60.25	24,880
2023-05-04	58.51	58.51	58.51	58.51	27,627
2023-05-03	58.94	58.94	58.94	58.94	31,200
2023-05-02	59.49	59.49	59.49	59.49	46,315
2023-05-01	61.50	61.50	61.50	61.50	0
2023-04-28	61.50	61.50	61.50	61.50	19,754
2023-04-27	60.38	60.38	60.38	60.38	8,850
2023-04-26	60.70	60.70	60.70	60.70	24,356
2023-04-25	61.29	61.29	61.29	61.29	14,330
2023-04-24	61.76	61.76	61.76	61.76	14,346
2023-04-21	61.76	61.76	61.76	61.76	16,178
2023-04-20	61.76	61.76	61.76	61.76	8,703
2023-04-19	61.76	61.76	61.76	61.76	16,329
2023-04-18	62.47	62.47	62.47	62.47	11,483
2023-04-17	63.51	63.51	63.51	63.51	8,384
2023-04-14	64.79	64.79	64.79	64.79	12,260
2023-04-13	64.85	64.85	64.85	64.85	7,937
2023-04-12	64.57	64.57	64.57	64.57	10,158
2023-04-11	64.30	64.30	64.30	64.30	50,505
2023-04-10	63.32	63.32	63.32	63.32	0
2023-04-07	63.32	63.32	63.32	63.32	0
2023-04-06	63.32	63.32	63.32	63.32	22,692
2023-04-05	64.45	64.45	64.45	64.45	25,397
2023-04-04	65.78	65.78	65.78	65.78	41,404
2023-04-03	64.60	64.60	64.60	64.60	67,140
2023-03-31	62.94	62.94	62.94	62.94	12,689
2023-03-30	62.02	62.02	62.02	62.02	21,050
2023-03-29	61.92	61.92	61.92	61.92	12,926
2023-03-28	62.05	62.05	62.05	62.05	54,240
2023-03-27	58.21	58.21	58.21	58.21	13,125
2023-03-24	58.38	58.38	58.38	58.38	14,978
2023-03-23	58.73	58.73	58.73	58.73	23,937
2023-03-22	59.65	59.65	59.65	59.65	14,879
2023-03-21	60.23	60.23	60.23	60.23	13,414
2023-03-20	58.66	58.66	58.66	58.66	19,473
2023-03-17	58.66	58.66	58.66	58.66	49,723
2023-03-16	58.38	58.38	58.38	58.38	24,993
2023-03-15	56.73	56.73	56.73	56.73	50,769
2023-03-14	59.25	59.25	59.25	59.25	44,593
2023-03-13	59.25	59.25	59.25	59.25	19,816
2023-03-10	59.86	59.86	59.86	59.86	14,317
2023-03-09	62.12	62.12	62.12	62.12	11,157
2023-03-08	61.05	61.05	61.05	61.05	39,770
2023-03-07	62.22	62.22	62.22	62.22	10,241
2023-03-06	61.35	61.35	61.35	61.35	8,212
2023-03-03	60.26	60.26	60.26	60.26	14,016
2023-03-02	60.26	60.26	60.26	60.26	18,788
2023-03-01	58.82	58.82	58.82	58.82	12,665
2023-02-28	58.82	58.82	58.82	58.82	39,342
2023-02-27	58.82	58.82	58.82	58.82	20,926
2023-02-24	58.96	58.96	58.96	58.96	22,223
2023-02-23	59.01	59.01	59.01	59.01	7,541
2023-02-22	58.55	58.55	58.55	58.55	18,667
2023-02-21	59.92	59.92	59.92	59.92	10,969
2023-02-20	60.06	60.06	60.06	60.06	0
2023-02-17	60.06	60.06	60.06	60.06	15,088
2023-02-16	63.31	63.31	63.31	63.31	8,783
2023-02-15	64.42	64.42	64.42	64.42	9,918
2023-02-14	65.24	65.24	65.24	65.24	17,009
2023-02-13	64.20	64.20	64.20	64.20	7,589
2023-02-10	65.48	65.48	65.48	65.48	9,880
2023-02-09	63.20	63.20	63.20	63.20	4,688
2023-02-08	63.95	63.95	63.95	63.95	7,272
2023-02-07	63.21	63.21	63.21	63.21	15,457
2023-02-06	61.67	61.67	61.67	61.67	22,059
2023-02-03	61.90	61.90	61.90	61.90	16,705
2023-02-02	63.46	63.46	63.46	63.46	8,227
2023-02-01	62.79	62.79	62.79	62.79	11,377
2023-01-31	63.95	63.95	63.95	63.95	11,815
2023-01-30	64.91	64.91	64.91	64.91	6,508
2023-01-27	67.08	67.08	67.08	67.08	18,576
2023-01-26	66.16	66.16	66.16	66.16	12,063
2023-01-25	65.22	65.22	65.22	65.22	8,041
2023-01-24	65.22	65.22	65.22	65.22	4,170
2023-01-23	67.04	67.04	67.04	67.04	16,918
2023-01-20	66.93	66.93	66.93	66.93	5,188
2023-01-19	64.68	64.68	64.68	64.68	9,094
2023-01-18	65.09	65.09	65.09	65.09	19,889
2023-01-17	64.83	64.83	64.83	64.83	22,462
2023-01-16	65.61	65.61	65.61	65.61	0
2023-01-13	65.37	65.37	65.37	65.37	5,628
2023-01-12	65.83	65.83	65.83	65.83	9,647
2023-01-11	63.82	63.82	63.82	63.82	19,318
2023-01-10	63.82	63.82	63.82	63.82	15,198
2023-01-09	65.15	65.15	65.15	65.15	17,413
2023-01-06	62.88	62.88	62.88	62.88	10,874
2023-01-05	62.88	62.88	62.88	62.88	9,618
2023-01-04	61.04	61.04	61.04	61.04	17,123
2023-01-03	61.69	61.69	61.69	61.69	13,377
2023-01-02	62.31	62.31	62.31	62.31	0
2022-12-30	62.31	62.31	62.31	62.31	5,834
2022-12-29	62.30	62.30	62.30	62.30	5,856
2022-12-28	62.06	62.06	62.06	62.06	11,643
2022-12-27	61.89	61.89	61.89	61.89	0
2022-12-26	61.89	61.89	61.89	61.89	0
2022-12-23	61.89	61.89	61.89	61.89	12,710
2022-12-22	63.87	63.87	63.87	63.87	12,394
2022-12-21	63.87	63.87	63.87	63.87	19,687
2022-12-20	62.59	62.59	62.59	62.59	8,143
2022-12-19	62.32	62.32	62.32	62.32	11,551
2022-12-16	62.18	62.18	62.18	62.18	18,654
2022-12-15	63.55	63.55	63.55	63.55	11,415
2022-12-14	63.69	63.69	63.69	63.69	11,850
2022-12-13	63.75	63.75	63.75	63.75	14,902
2022-12-12	63.75	63.75	63.75	63.75	15,440
2022-12-09	63.35	63.35	63.35	63.35	10,245
2022-12-08	63.28	63.28	63.28	63.28	51,910
2022-12-07	64.11	64.11	64.11	64.11	20,828
2022-12-06	65.48	65.48	65.48	65.48	19,406
2022-12-05	68.23	68.23	68.23	68.23	17,755
2022-12-02	68.61	68.61	68.61	68.61	6,288
2022-12-01	68.27	68.27	68.27	68.27	8,184
2022-11-30	68.85	68.85	68.85	68.85	11,839
2022-11-29	68.85	68.85	68.85	68.85	452,441
2022-11-28	68.69	68.69	68.69	68.69	120,678
2022-11-25	70.94	70.94	70.94	70.94	31,579
2022-11-24	71.28	71.28	71.28	71.28	0
2022-11-23	70.08	70.08	70.08	70.08	18,099
2022-11-22	72.11	72.11	72.11	72.11	119,834
2022-11-21	67.53	67.53	67.53	67.53	17,729
2022-11-18	70.17	70.17	70.17	70.17	56,731
2022-11-17	70.60	70.60	70.60	70.60	45,991
2022-11-16	72.93	72.93	72.93	72.93	57,355
2022-11-15	72.93	72.93	72.93	72.93	147,918
2022-11-14	74.75	74.75	74.75	74.75	45,934
2022-11-11	72.65	72.65	72.65	72.65	23,403
2022-11-10	68.04	68.04	68.04	68.04	42,583
2022-11-09	73.28	73.28	73.28	73.28	25,152
2022-11-08	74.62	74.62	74.62	74.62	9,797
2022-11-07	74.69	74.69	74.69	74.69	15,870
2022-11-04	72.57	72.57	72.57	72.57	26,502
2022-11-03	73.64	73.64	73.64	73.64	30,322
2022-11-02	72.57	72.57	72.57	72.57	23,053
2022-11-01	74.63	74.63	74.63	74.63	32,292
2022-10-31	72.83	72.83	72.83	72.83	21,143
2022-10-28	73.19	73.19	73.19	73.19	19,361
2022-10-27	73.47	73.47	73.47	73.47	17,530
2022-10-26	72.10	72.10	72.10	72.10	16,260
2022-10-25	70.96	70.96	70.96	70.96	16,147
2022-10-24	71.36	71.36	71.36	71.36	13,144
2022-10-21	70.24	70.24	70.24	70.24	9,065
2022-10-20	69.40	69.40	69.40	69.40	30,398
2022-10-19	68.13	68.13	68.13	68.13	24,342
2022-10-18	66.47	66.47	66.47	66.47	313,850
2022-10-17	67.31	67.31	67.31	67.31	13,356
2022-10-14	66.44	66.44	66.44	66.44	21,420
2022-10-13	66.44	66.44	66.44	66.44	27,413
2022-10-12	63.22	63.22	63.22	63.22	41,361
2022-10-11	63.99	63.99	63.99	63.99	18,428
2022-10-10	67.31	67.31	67.31	67.31	21,777
2022-10-07	71.74	71.74	71.74	71.74	42,758
2022-10-06	70.07	70.07	70.07	70.07	14,272
2022-10-05	68.19	68.19	68.19	68.19	15,146
2022-10-04	66.20	66.20	66.20	66.20	23,421
2022-10-03	63.80	63.80	63.80	63.80	29,694
2022-09-30	62.00	62.00	62.00	62.00	15,104
2022-09-29	61.37	61.37	61.37	61.37	20,464
2022-09-28	59.95	59.95	59.95	59.95	15,236
2022-09-27	58.35	58.35	58.35	58.35	34,136
2022-09-26	57.11	57.11	57.11	57.11	15,410
2022-09-23	60.75	60.75	60.75	60.75	25,056
2022-09-22	62.54	62.54	62.54	62.54	40,581
2022-09-21	64.43	64.43	64.43	64.43	29,235
2022-09-20	63.89	63.89	63.89	63.89	11,072
2022-09-19	63.89	63.89	63.89	63.89	0
2022-09-16	64.50	64.50	64.50	64.50	17,597
2022-09-15	67.16	67.16	67.16	67.16	16,685
2022-09-14	67.16	67.16	67.16	67.16	14,278
2022-09-13	65.79	65.79	65.79	65.79	18,174
2022-09-12	64.81	64.81	64.81	64.81	25,837
2022-09-09	64.81	64.81	64.81	64.81	36,414
2022-09-08	64.74	64.74	64.74	64.74	16,113
2022-09-07	65.47	65.47	65.47	65.47	9,155
2022-09-06	67.92	67.92	67.92	67.92	15,606
2022-09-05	69.70	69.70	69.70	69.70	0
2022-09-02	69.70	69.70	69.70	69.70	15,931
2022-09-01	68.58	68.58	68.58	68.58	17,532
2022-08-31	71.70	71.70	71.70	71.70	23,512
2022-08-30	72.20	72.20	72.20	72.20	40,329
2022-08-29	74.07	74.07	74.07	74.07	0
2022-08-26	74.07	74.07	74.07	74.07	10,536
2022-08-25	74.59	74.59	74.59	74.59	24,969
2022-08-24	74.74	74.74	74.74	74.74	41,042
2022-08-23	73.14	73.14	73.14	73.14	59,854
2022-08-22	69.47	69.47	69.47	69.47	77,068
2022-08-19	66.12	66.12	66.12	66.12	25,319
2022-08-18	64.51	64.51	64.51	64.51	16,452
2022-08-17	63.57	63.57	63.57	63.57	12,764
2022-08-16	63.82	63.82	63.82	63.82	13,032
2022-08-15	64.82	64.82	64.82	64.82	21,731
2022-08-12	65.36	65.36	65.36	65.36	12,985
2022-08-11	64.88	64.88	64.88	64.88	33,462
2022-08-10	62.30	62.30	62.30	62.30	9,565
2022-08-09	61.77	61.77	61.77	61.77	29,226
2022-08-08	60.27	60.27	60.27	60.27	14,495
2022-08-05	59.41	59.41	59.41	59.41	20,188
2022-08-04	58.55	58.55	58.55	58.55	22,995
2022-08-03	62.43	62.43	62.43	62.43	16,608
2022-08-02	65.50	65.50	65.50	65.50	14,449
2022-08-01	64.62	64.62	64.62	64.62	22,054
2022-07-29	65.00	65.00	65.00	65.00	21,030
2022-07-28	63.12	63.12	63.12	63.12	13,478
2022-07-27	62.51	62.51	62.51	62.51	10,244
2022-07-26	63.36	63.36	63.36	63.36	21,866
2022-07-25	62.97	62.97	62.97	62.97	19,725
2022-07-22	61.87	61.87	61.87	61.87	10,890
2022-07-21	61.78	61.78	61.78	61.78	12,101
2022-07-20	63.44	63.44	63.44	63.44	16,709
2022-07-19	61.03	61.03	61.03	61.03	6,602
2022-07-18	60.56	60.56	60.56	60.56	20,280
2022-07-15	57.83	57.83	57.83	57.83	4,738
2022-07-14	56.81	56.81	56.81	56.81	16,549
2022-07-13	57.69	57.69	57.69	57.69	60,749
2022-07-12	57.26	57.26	57.26	57.26	14,925
2022-07-11	61.48	61.48	61.48	61.48	16,881
2022-07-08	61.48	61.48	61.48	61.48	26,663
2022-07-07	61.31	61.31	61.31	61.31	45,123
2022-07-06	57.81	57.81	57.81	57.81	28,648
2022-07-05	58.77	58.77	58.77	58.77	46,804
2022-07-04	60.08	60.08	60.08	60.08	0
2022-07-01	58.64	58.64	58.64	58.64	19,113
2022-06-30	58.75	58.75	58.75	58.75	31,048
2022-06-29	58.97	58.97	58.97	58.97	55,967
2022-06-28	60.99	60.99	60.99	60.99	59,817
2022-06-27	58.54	58.54	58.54	58.54	40,810
2022-06-24	58.70	58.70	58.70	58.70	41,047
2022-06-23	55.09	55.09	55.09	55.09	33,456
2022-06-22	55.80	55.80	55.80	55.80	15,354
2022-06-21	56.64	56.64	56.64	56.64	31,677
2022-06-20	56.32	56.32	56.32	56.32	0
2022-06-17	56.32	56.32	56.32	56.32	16,857
2022-06-16	56.32	56.32	56.32	56.32	28,573
2022-06-15	64.23	64.23	64.23	64.23	10,283
2022-06-14	64.23	64.23	64.23	64.23	28,269
2022-06-13	61.21	61.21	61.21	61.21	21,110
2022-06-10	64.81	64.81	64.81	64.81	23,412
2022-06-09	67.15	67.15	67.15	67.15	14,425
2022-06-08	70.28	70.28	70.28	70.28	29,998
2022-06-07	69.54	69.54	69.54	69.54	26,186
2022-06-06	69.39	69.39	69.39	69.39	21,117
2022-06-03	70.44	70.44	70.44	70.44	0
2022-06-02	70.44	70.44	70.44	70.44	0
2022-06-01	69.20	69.20	69.20	69.20	34,015
2022-05-31	72.09	72.09	72.09	72.09	49,535
2022-05-30	70.37	70.37	70.37	70.37	0
2022-05-27	70.37	70.37	70.37	70.37	13,901
2022-05-26	68.57	68.57	68.57	68.57	14,714
2022-05-25	65.57	65.57	65.57	65.57	12,220
2022-05-24	63.59	63.59	63.59	63.59	24,848
2022-05-23	63.08	63.08	63.08	63.08	14,544
2022-05-20	63.74	63.74	63.74	63.74	22,497
2022-05-19	63.74	63.74	63.74	63.74	18,789
2022-05-18	65.82	65.82	65.82	65.82	36,280
2022-05-17	67.26	67.26	67.26	67.26	31,389
2022-05-16	67.26	67.26	67.26	67.26	82,370
2022-05-13	63.51	63.51	63.51	63.51	34,361
2022-05-12	58.62	58.62	58.62	58.62	16,126
2022-05-11	61.58	61.58	61.58	61.58	31,692
2022-05-10	57.76	57.76	57.76	57.76	22,471
2022-05-09	59.92	59.92	59.92	59.92	34,407
2022-05-06	62.58	62.58	62.58	62.58	28,341
2022-05-05	62.58	62.58	62.58	62.58	43,889
2022-05-04	59.40	59.40	59.40	59.40	14,826
2022-05-03	60.09	60.09	60.09	60.09	20,431
2022-05-02	56.14	56.14	56.14	56.14	0
2022-04-29	56.14	56.14	56.14	56.14	17,244
2022-04-28	55.86	55.86	55.86	55.86	9,893
2022-04-27	55.89	55.89	55.89	55.89	22,819
2022-04-26	56.61	56.61	56.61	56.61	23,940
2022-04-25	52.48	52.48	52.48	52.48	29,499
2022-04-22	57.54	57.54	57.54	57.54	45,309
2022-04-21	61.80	61.80	61.80	61.80	37,843
2022-04-20	60.93	60.93	60.93	60.93	11,150
2022-04-19	60.78	60.78	60.78	60.78	21,492
2022-04-18	60.12	60.12	60.12	60.12	0
2022-04-15	60.12	60.12	60.12	60.12	0
2022-04-14	59.70	59.70	59.70	59.70	24,416
2022-04-13	59.29	59.29	59.29	59.29	17,651
2022-04-12	56.04	56.04	56.04	56.04	35,197
2022-04-11	56.04	56.04	56.04	56.04	42,239
2022-04-08	56.04	56.04	56.04	56.04	75,738
2022-04-07	56.04	56.04	56.04	56.04	31,109
2022-04-06	56.99	56.99	56.99	56.99	36,474
2022-04-05	56.99	56.99	56.99	56.99	50,842
2022-04-04	57.08	57.08	57.08	57.08	34,326
2022-04-01	57.37	57.37	57.37	57.37	28,900
2022-03-31	58.72	58.72	58.72	58.72	71,139
2022-03-30	55.88	55.88	55.88	55.88	56,419
2022-03-29	55.88	55.88	55.88	55.88	32,463
2022-03-28	57.43	57.43	57.43	57.43	40,897
2022-03-25	59.27	59.27	59.27	59.27	55,831
2022-03-24	60.93	60.93	60.93	60.93	28,303
2022-03-23	60.93	60.93	60.93	60.93	46,697
2022-03-22	58.57	58.57	58.57	58.57	33,417
2022-03-21	60.73	60.73	60.73	60.73	60,280
2022-03-18	57.15	57.15	57.15	57.15	33,494
2022-03-17	53.46	53.46	53.46	53.46	84,070
2022-03-16	53.46	53.46	53.46	53.46	17,712
2022-03-15	54.61	54.61	54.61	54.61	35,785
2022-03-14	55.36	55.36	55.36	55.36	41,242
2022-03-11	57.41	57.41	57.41	57.41	33,886
2022-03-10	58.07	58.07	58.07	58.07	66,783
2022-03-09	57.36	57.36	57.36	57.36	83,395
2022-03-08	57.36	57.36	57.36	57.36	78,951
2022-03-07	52.46	52.46	52.46	52.46	68,801
2022-03-04	52.46	52.46	52.46	52.46	27,231
2022-03-03	47.89	47.89	47.89	47.89	27,996
2022-03-02	48.59	48.59	48.59	48.59	30,675
2022-03-01	47.40	47.40	47.40	47.40	47,164
2022-02-28	42.40	42.40	42.40	42.40	33,770
2022-02-25	39.46	39.46	39.46	39.46	12,758
2022-02-24	39.46	39.46	39.46	39.46	16,770
2022-02-23	38.80	38.80	38.80	38.80	17,673
2022-02-22	39.31	39.31	39.31	39.31	14,236
2022-02-21	39.79	39.79	39.79	39.79	0
2022-02-18	39.75	39.75	39.75	39.75	21,669
2022-02-17	40.91	40.91	40.91	40.91	3,022
2022-02-16	40.91	40.91	40.91	40.91	15,507
2022-02-15	40.78	40.78	40.78	40.78	40,617
2022-02-14	40.78	40.78	40.78	40.78	8,081
2022-02-11	40.78	40.78	40.78	40.78	10,333
2022-02-10	40.78	40.78	40.78	40.78	13,907
2022-02-09	40.78	40.78	40.78	40.78	52,481
2022-02-08	41.21	41.21	41.21	41.21	8,001
2022-02-07	41.21	41.21	41.21	41.21	9,458
2022-02-04	41.23	41.23	41.23	41.23	29,096
2022-02-03	39.27	39.27	39.27	39.27	2,448
2022-02-02	38.66	38.66	38.66	38.66	4,072
2022-02-01	39.04	39.04	39.04	39.04	21,119
2022-01-31	37.56	37.56	37.56	37.56	4,621
2022-01-28	37.56	37.56	37.56	37.56	3,387
2022-01-27	37.56	37.56	37.56	37.56	30,661
2022-01-26	37.86	37.86	37.86	37.86	88,541
2022-01-25	32.47	32.47	32.47	32.47	19,213
2022-01-24	32.47	32.47	32.47	32.47	24,427
2022-01-21	36.11	36.11	36.11	36.11	39,707
2022-01-20	36.11	36.11	36.11	36.11	4,603
2022-01-19	36.11	36.11	36.11	36.11	220,441
2022-01-18	35.51	35.51	35.51	35.51	44,996
2022-01-17	35.51	35.51	35.51	35.51	0
2022-01-14	34.47	34.47	34.47	34.47	63,124
2022-01-13	32.24	32.24	32.24	32.24	5,154
2022-01-12	32.24	32.24	32.24	32.24	14,500
2022-01-11	32.24	32.24	32.24	32.24	24,908
2022-01-10	32.24	32.24	32.24	32.24	16,992
2022-01-07	29.35	29.35	29.35	29.35	4,505
2022-01-06	29.35	29.35	29.35	29.35	25,276
2022-01-05	29.35	29.35	29.35	29.35	23,690
2022-01-04	29.35	29.35	29.35	29.35	39,719
2022-01-03	29.35	29.35	29.35	29.35	0
2021-12-31	29.35	29.35	29.35	29.35	1,696
2021-12-30	28.98	28.98	28.98	28.98	4,463
2021-12-29	28.98	28.98	28.98	28.98	15,096
2021-12-28	28.98	28.98	28.98	28.98	0
2021-12-27	28.98	28.98	28.98	28.98	0
2021-12-24	28.98	28.98	28.98	28.98	10,000
2021-12-23	28.98	28.98	28.98	28.98	5,498
2021-12-22	26.61	26.61	26.61	26.61	16,745
2021-12-21	26.61	26.61	26.61	26.61	2,914
2021-12-20	26.61	26.61	26.61	26.61	8,929
2021-12-17	27.67	27.67	27.67	27.67	5,654
2021-12-16	29.13	29.13	29.13	29.13	8,305
2021-12-15	27.52	27.52	27.52	27.52	22,427
2021-12-14	29.34	29.34	29.34	29.34	8,692
2021-12-13	29.34	29.34	29.34	29.34	1,076
2021-12-10	30.01	30.01	30.01	30.01	680
2021-12-09	30.39	30.39	30.39	30.39	4,985
2021-12-08	31.29	31.29	31.29	31.29	8,693
2021-12-07	31.46	31.46	31.46	31.46	4,070
2021-12-06	29.74	29.74	29.74	29.74	6,239
2021-12-03	28.99	28.99	28.99	28.99	18,348
2021-12-02	28.99	28.99	28.99	28.99	7,112
2021-12-01	28.99	28.99	28.99	28.99	20,058
2021-11-30	28.99	28.99	28.99	28.99	47,812
2021-11-29	28.99	28.99	28.99	28.99	43,109
2021-11-26	28.99	28.99	28.99	28.99	35,078
2021-11-25	32.01	32.01	32.01	32.01	0
2021-11-24	29.09	29.09	29.09	29.09	11,347
2021-11-23	29.09	29.09	29.09	29.09	17,547
2021-11-22	29.09	29.09	29.09	29.09	20,114
2021-11-19	29.09	29.09	29.09	29.09	24,339
2021-11-18	31.74	31.74	31.74	31.74	10,476
2021-11-17	31.74	31.74	31.74	31.74	281,434
2021-11-16	31.74	31.74	31.74	31.74	3,979
2021-11-15	31.57	31.57	31.57	31.57	13,863
2021-11-12	31.85	31.85	31.85	31.85	4,610
2021-11-11	32.75	32.75	32.75	32.75	10,805
2021-11-10	32.75	32.75	32.75	32.75	6,298
2021-11-09	34.59	34.59	34.59	34.59	8,252
2021-11-08	34.59	34.59	34.59	34.59	27,730
2021-11-05	34.59	34.59	34.59	34.59	12,408
2021-11-04	34.59	34.59	34.59	34.59	8,250
2021-11-03	34.59	34.59	34.59	34.59	2,829
2021-11-02	34.59	34.59	34.59	34.59	8,695
2021-11-01	34.58	34.58	34.58	34.58	9,348
2021-10-29	34.38	34.38	34.38	34.38	5,511
2021-10-28	34.38	34.38	34.38	34.38	10,321
2021-10-27	34.38	34.38	34.38	34.38	30,507
2021-10-26	35.47	35.47	35.47	35.47	6,662
2021-10-25	35.47	35.47	35.47	35.47	55,404
2021-10-22	33.47	33.47	33.47	33.47	8,190
2021-10-21	33.29	33.29	33.29	33.29	58,923
2021-10-20	33.29	33.29	33.29	33.29	17,527
2021-10-19	33.29	33.29	33.29	33.29	35,223
2021-10-18	33.26	33.26	33.26	33.26	39,359
2021-10-15	32.61	32.61	32.61	32.61	9,342
2021-10-14	32.61	32.61	32.61	32.61	20,184
2021-10-13	32.61	32.61	32.61	32.61	6,703
2021-10-12	34.30	34.30	34.30	34.30	3,682
2021-10-11	34.30	34.30	34.30	34.30	17,533
2021-10-08	33.38	33.38	33.38	33.38	48,485
2021-10-07	31.62	31.62	31.62	31.62	17,324
2021-10-06	32.23	32.23	32.23	32.23	35,309
2021-10-05	32.62	32.62	32.62	32.62	54,743
2021-10-04	32.18	32.18	32.18	32.18	36,824
2021-10-01	30.52	30.52	30.52	30.52	53,434
2021-09-30	30.52	30.52	30.52	30.52	28,389
2021-09-29	30.52	30.52	30.52	30.52	155,795
2021-09-28	30.13	30.13	30.13	30.13	55,775
2021-09-27	28.35	28.35	28.35	28.35	36,620
2021-09-24	28.35	28.35	28.35	28.35	29,557
2021-09-23	27.52	27.52	27.52	27.52	5,247
2021-09-22	27.06	27.06	27.06	27.06	15,976
2021-09-21	27.06	27.06	27.06	27.06	2,571
2021-09-20	27.06	27.06	27.06	27.06	8,778
2021-09-17	27.06	27.06	27.06	27.06	846
2021-09-16	27.34	27.34	27.34	27.34	20,277
2021-09-15	27.51	27.51	27.51	27.51	20,475
2021-09-14	26.50	26.50	26.50	26.50	13,740
2021-09-13	24.94	24.94	24.94	24.94	19,067
2021-09-10	24.94	24.94	24.94	24.94	4,679
2021-09-09	24.94	24.94	24.94	24.94	4,058
2021-09-08	24.94	24.94	24.94	24.94	5,278
2021-09-07	26.07	26.07	26.07	26.07	5,783
2021-09-06	26.07	26.07	26.07	26.07	0
2021-09-03	26.59	26.59	26.59	26.59	40,582
2021-09-02	26.59	26.59	26.59	26.59	5,714
2021-09-01	25.14	25.14	25.14	25.14	5,721
2021-08-31	25.77	25.77	25.77	25.77	11,299
2021-08-30	25.53	25.53	25.53	25.53	0
2021-08-27	25.53	25.53	25.53	25.53	16,562
2021-08-26	23.25	23.25	23.25	23.25	4,063
2021-08-25	23.25	23.25	23.25	23.25	5,125
2021-08-24	23.25	23.25	23.25	23.25	17,935
2021-08-23	23.25	23.25	23.25	23.25	17,709
2021-08-20	22.19	22.19	22.19	22.19	24,303
2021-08-19	22.19	22.19	22.19	22.19	21,895
2021-08-18	24.62	24.62	24.62	24.62	19,568
2021-08-17	24.62	24.62	24.62	24.62	15,676
2021-08-16	26.53	26.53	26.53	26.53	28,371
2021-08-13	26.53	26.53	26.53	26.53	5,244
2021-08-12	26.53	26.53	26.53	26.53	5,800
2021-08-11	26.18	26.18	26.18	26.18	18,179
2021-08-10	26.10	26.10	26.10	26.10	111,778
2021-08-09	25.76	25.76	25.76	25.76	13,465
2021-08-06	25.76	25.76	25.76	25.76	28,568
2021-08-05	25.76	25.76	25.76	25.76	7,610
2021-08-04	25.76	25.76	25.76	25.76	9,951
2021-08-03	25.76	25.76	25.76	25.76	9,999
2021-08-02	26.38	26.38	26.38	26.38	18,431
2021-07-30	26.38	26.38	26.38	26.38	12,150
2021-07-29	26.48	26.48	26.48	26.48	3,481
2021-07-28	26.48	26.48	26.48	26.48	73,496
2021-07-27	26.48	26.48	26.48	26.48	23,361
2021-07-26	26.48	26.48	26.48	26.48	18,469
2021-07-23	26.48	26.48	26.48	26.48	15,410
2021-07-22	24.78	24.78	24.78	24.78	28,575
2021-07-21	24.78	24.78	24.78	24.78	155,968
2021-07-20	24.78	24.78	24.78	24.78	37,058
2021-07-19	24.78	24.78	24.78	24.78	30,505
2021-07-16	26.80	26.80	26.80	26.80	23,277
2021-07-15	27.78	27.78	27.78	27.78	10,267
2021-07-14	31.28	31.28	31.28	31.28	27,177
2021-07-13	31.28	31.28	31.28	31.28	2,375
2021-07-12	31.28	31.28	31.28	31.28	7,273
2021-07-09	31.28	31.28	31.28	31.28	12,466
2021-07-08	31.28	31.28	31.28	31.28	11,611
2021-07-07	31.28	31.28	31.28	31.28	13,675
2021-07-06	31.28	31.28	31.28	31.28	37,104
2021-07-05	32.74	32.74	32.74	32.74	0
2021-07-02	32.41	32.41	32.41	32.41	11,522
2021-07-01	32.51	32.51	32.51	32.51	441,709
2021-06-30	31.55	31.55	31.55	31.55	12,110
2021-06-29	32.39	32.39	32.39	32.39	31,103
2021-06-28	31.20	31.20	31.20	31.20	21,042
2021-06-25	32.10	32.10	32.10	32.10	11,544
2021-06-24	31.46	31.46	31.46	31.46	32,950
2021-06-23	31.32	31.32	31.32	31.32	14,979
2021-06-22	28.54	28.54	28.54	28.54	7,156
2021-06-21	28.54	28.54	28.54	28.54	7,619
2021-06-18	28.77	28.77	28.77	28.77	13,770
2021-06-17	28.40	28.40	28.40	28.40	24,491
2021-06-16	28.99	28.99	28.99	28.99	28,756
2021-06-15	28.99	28.99	28.99	28.99	11,302
2021-06-14	29.00	29.00	29.00	29.00	25,791
2021-06-11	28.54	28.54	28.54	28.54	3,437
2021-06-10	28.62	28.62	28.62	28.62	13,831
2021-06-09	28.97	28.97	28.97	28.97	7,647
2021-06-08	29.39	29.39	29.39	29.39	7,631
2021-06-07	29.58	29.58	29.58	29.58	8,826
2021-06-04	29.58	29.58	29.58	29.58	7,546
2021-06-03	29.58	29.58	29.58	29.58	21,624
2021-06-02	28.26	28.26	28.26	28.26	17,260
2021-06-01	28.26	28.26	28.26	28.26	23,227
2021-05-28	26.06	26.06	26.06	26.06	1,409
2021-05-27	25.76	25.76	25.76	25.76	40,068
2021-05-26	24.95	24.95	24.95	24.95	6,284
2021-05-25	24.95	24.95	24.95	24.95	5,060
2021-05-24	25.26	25.26	25.26	25.26	3,333
2021-05-21	26.29	26.29	26.29	26.29	5,843
2021-05-20	26.29	26.29	26.29	26.29	3,131
2021-05-19	26.29	26.29	26.29	26.29	4,414
2021-05-18	26.29	26.29	26.29	26.29	8,210
2021-05-17	25.51	25.51	25.51	25.51	16,572
2021-05-14	24.94	24.94	24.94	24.94	10,887
2021-05-13	26.78	26.78	26.78	26.78	13,389
2021-05-12	26.78	26.78	26.78	26.78	19,611
2021-05-11	26.78	26.78	26.78	26.78	9,762
2021-05-10	26.78	26.78	26.78	26.78	12,495
2021-05-07	26.48	26.48	26.48	26.48	10,242
2021-05-06	26.48	26.48	26.48	26.48	403,258
2021-05-05	25.26	25.26	25.26	25.26	22,685
2021-05-04	25.26	25.26	25.26	25.26	912
2021-04-30	25.71	25.71	25.71	25.71	3,778
2021-04-29	26.05	26.05	26.05	26.05	6,026
2021-04-28	26.05	26.05	26.05	26.05	24,261
2021-04-27	24.94	24.94	24.94	24.94	4,513
2021-04-26	25.06	25.06	25.06	25.06	33,312
2021-04-23	24.61	24.61	24.61	24.61	3,597
2021-04-22	24.00	24.00	24.00	24.00	8,376
2021-04-21	24.00	24.00	24.00	24.00	41,004
2021-04-20	24.01	24.01	24.01	24.01	29,820
2021-04-19	24.01	24.01	24.01	24.01	26,660
2021-04-16	24.50	24.50	24.50	24.50	1,658
2021-04-15	24.94	24.94	24.94	24.94	9,669
2021-04-14	25.93	25.93	25.93	25.93	21,296
2021-04-13	24.30	24.30	24.30	24.30	2,881
2021-04-12	24.30	24.30	24.30	24.30	421,962
2021-04-09	24.77	24.77	24.77	24.77	18,729
2021-04-08	24.42	24.42	24.42	24.42	5,814
2021-04-07	25.26	25.26	25.26	25.26	7,271
2021-04-06	25.76	25.76	25.76	25.76	410,606
2021-04-01	26.86	26.86	26.86	26.86	12,515
2021-03-31	26.86	26.86	26.86	26.86	1,162
2021-03-30	27.52	27.52	27.52	27.52	3,619
2021-03-29	26.81	26.81	26.81	26.81	2,889
2021-03-26	27.17	27.17	27.17	27.17	5,738
2021-03-25	26.34	26.34	26.34	26.34	8,848
2021-03-24	27.47	27.47	27.47	27.47	10,142
2021-03-23	27.63	27.63	27.63	27.63	25,198
2021-03-22	27.63	27.63	27.63	27.63	11,425
2021-03-19	28.41	28.41	28.41	28.41	57,665
2021-03-18	27.93	27.93	27.93	27.93	30,095
2021-03-17	28.32	28.32	28.32	28.32	7,270
2021-03-16	28.54	28.54	28.54	28.54	10,776
2021-03-15	29.26	29.26	29.26	29.26	9,719
2021-03-12	31.18	31.18	31.18	31.18	7,283
2021-03-11	31.19	31.19	31.19	31.19	8,335
2021-03-10	28.96	28.96	28.96	28.96	11,763
2021-03-09	29.17	29.17	29.17	29.17	10,159
2021-03-08	30.60	30.60	30.60	30.60	13,771
2021-03-05	30.78	30.78	30.78	30.78	57,512
2021-03-04	30.27	30.27	30.27	30.27	15,434
2021-03-03	28.99	28.99	28.99	28.99	15,449
2021-03-02	27.97	27.97	27.97	27.97	6,882
2021-03-01	26.27	26.27	26.27	26.27	12,441
2021-02-26	26.27	26.27	26.27	26.27	3,150
2021-02-25	27.43	27.43	27.43	27.43	9,837
2021-02-24	28.00	28.00	28.00	28.00	43,304
2021-02-23	25.59	25.59	25.59	25.59	17,644
2021-02-22	26.88	26.88	26.88	26.88	16,322
2021-02-19	25.28	25.28	25.28	25.28	16,902
2021-02-18	25.75	25.75	25.75	25.75	13,179
2021-02-17	26.26	26.26	26.26	26.26	10,159
2021-02-16	26.21	26.21	26.21	26.21	18,957
2021-02-15	25.34	25.34	25.34	25.34	0
2021-02-12	25.44	25.44	25.44	25.44	11,983
2021-02-11	24.71	24.71	24.71	24.71	9,976
2021-02-10	24.35	24.35	24.35	24.35	82,494
2021-02-09	24.35	24.35	24.35	24.35	23,772
2021-02-08	24.89	24.89	24.89	24.89	383,428
2021-02-05	22.67	22.67	22.67	22.67	7,239
2021-02-04	21.90	21.90	21.90	21.90	9,093
2021-02-03	21.90	21.90	21.90	21.90	11,832
2021-02-02	20.13	20.13	20.13	20.13	6,005
2021-02-01	20.13	20.13	20.13	20.13	15,539
2021-01-29	20.38	20.38	20.38	20.38	14,266
2021-01-28	20.76	20.76	20.76	20.76	15,704
2021-01-27	21.34	21.34	21.34	21.34	32,249
2021-01-26	21.19	21.19	21.19	21.19	14,066
2021-01-25	21.16	21.16	21.16	21.16	13,805
2021-01-22	21.25	21.25	21.25	21.25	8,610
2021-01-21	22.11	22.11	22.11	22.11	24,050
2021-01-20	23.04	23.04	23.04	23.04	8,761
2021-01-19	23.41	23.41	23.41	23.41	13,887
2021-01-18	22.79	22.79	22.79	22.79	0
2021-01-15	22.99	22.99	22.99	22.99	18,062
2021-01-14	23.96	23.96	23.96	23.96	11,734
2021-01-13	22.44	22.44	22.44	22.44	5,451
2021-01-12	22.60	22.60	22.60	22.60	13,701
2021-01-11	19.85	19.85	19.85	19.85	13,797
2021-01-08	20.68	20.68	20.68	20.68	3,851
2021-01-07	20.63	20.63	20.63	20.63	6,630
2021-01-06	20.00	20.00	20.00	20.00	380,005
2021-01-05	19.10	19.10	19.10	19.10	1,017
2021-01-04	17.48	17.48	17.48	17.48	5,938
2020-12-31	17.92	17.92	17.92	17.92	220
2020-12-30	17.74	17.74	17.74	17.74	331
2020-12-29	17.22	17.22	17.22	17.22	9,084
2020-12-24	18.15	18.15	18.15	18.15	2,183
2020-12-23	18.09	18.09	18.09	18.09	7,871
2020-12-22	17.43	17.43	17.43	17.43	16,681
2020-12-21	17.75	17.75	17.75	17.75	3,470
2020-12-18	18.82	18.82	18.82	18.82	889
2020-12-17	19.17	19.17	19.17	19.17	814
2020-12-16	19.42	19.42	19.42	19.42	49,325
2020-12-15	19.12	19.12	19.12	19.12	4,701
2020-12-14	19.73	19.73	19.73	19.73	9,410
2020-12-11	21.19	21.19	21.19	21.19	1,519
2020-12-10	21.43	21.43	21.43	21.43	605,785
2020-12-09	19.46	19.46	19.46	19.46	3,369
2020-12-08	18.95	18.95	18.95	18.95	1,643
2020-12-07	18.51	18.51	18.51	18.51	1,536
2020-12-04	18.03	18.03	18.03	18.03	14,840
2020-12-03	16.27	16.27	16.27	16.27	110
2020-12-02	16.25	16.25	16.25	16.25	695
2020-12-01	15.22	15.22	15.22	15.22	8,898
2020-11-30	16.17	16.17	16.17	16.17	1,514
2020-11-27	16.60	16.60	16.60	16.60	1,563
2020-11-26	16.92	16.92	16.92	16.92	0
2020-11-25	16.66	16.66	16.66	16.66	612,840
2020-11-24	17.10	17.10	17.10	17.10	15,690
2020-11-23	15.07	15.07	15.07	15.07	3,234
2020-11-20	13.57	13.57	13.57	13.57	4,812
2020-11-19	12.99	12.99	12.99	12.99	1,331
2020-11-18	13.55	13.55	13.55	13.55	3,350
2020-11-17	12.71	12.71	12.71	12.71	583
2020-11-16	12.58	12.58	12.58	12.58	46,325
2020-11-13	11.73	11.73	11.73	11.73	18,356
2020-11-12	11.98	11.98	11.98	11.98	1,058
2020-11-11	12.24	12.24	12.24	12.24	6,284
2020-11-10	12.07	12.07	12.07	12.07	12,726
2020-11-09	11.93	11.93	11.93	11.93	4,069
2020-11-06	10.09	10.09	10.09	10.09	761,823
2020-11-05	9.99	9.99	9.99	9.99	8,231
2020-11-04	9.62	9.62	9.62	9.62	60,043
2020-11-03	9.62	9.62	9.62	9.62	6,782
2020-11-02	9.45	9.45	9.45	9.45	2,678
2020-10-30	9.02	9.02	9.02	9.02	3,006
2020-10-29	8.78	8.78	8.78	8.78	184
2020-10-28	9.11	9.11	9.11	9.11	7,570
2020-10-27	9.35	9.35	9.35	9.35	60,046
2020-10-26	9.45	9.45	9.45	9.45	1,571
2020-10-23	10.02	10.02	10.02	10.02	0
2020-10-22	9.76	9.76	9.76	9.76	0
2020-10-21	9.64	9.64	9.64	9.64	1,537
2020-10-20	10.00	10.00	10.00	10.00	4,966
2020-10-19	10.50	10.50	10.50	10.50	0
2020-10-16	10.50	10.50	10.50	10.50	4,350
2020-10-15	10.26	10.26	10.26	10.26	1,349
2020-10-14	10.61	10.61	10.61	10.61	0
2020-10-13	10.61	10.61	10.61	10.61	46
2020-10-12	10.58	10.58	10.58	10.58	1,540
2020-10-09	10.95	10.95	10.95	10.95	1,455
2020-10-08	10.92	10.92	10.92	10.92	3,516
2020-10-07	10.24	10.24	10.24	10.24	5,278
2020-10-06	10.59	10.59	10.59	10.59	762,488
2020-10-05	10.15	10.15	10.15	10.15	360
2020-10-02	9.70	9.70	9.70	9.70	6,003
2020-10-01	9.73	9.73	9.73	9.73	8,857
2020-09-30	10.09	10.09	10.09	10.09	450
2020-09-29	9.95	9.95	9.95	9.95	6,315
2020-09-28	10.40	10.40	10.40	10.40	1,025
2020-09-25	10.15	10.15	10.15	10.15	2,969
2020-09-24	10.31	10.31	10.31	10.31	6,384
2020-09-23	10.75	10.75	10.75	10.75	373
2020-09-22	11.13	11.13	11.13	11.13	0
2020-09-21	11.13	11.13	11.13	11.13	1,686
2020-09-18	12.02	12.02	12.02	12.02	2,660
2020-09-17	11.45	11.45	11.45	11.45	535
2020-09-16	11.30	11.30	11.30	11.30	20,749
2020-09-15	10.76	10.76	10.76	10.76	980
2020-09-14	10.13	10.13	10.13	10.13	5,716
2020-09-11	10.17	10.17	10.17	10.17	893
2020-04-03	13.14	13.14	13.14	13.14	0
2020-04-02	13.14	13.14	13.14	13.14	226,127
2020-04-01	10.48	10.48	10.48	10.48	1,375

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