Okta Cl A Ord Share History

Okta Cl A Ord Share Price history. The following table shows end-of-day data 0KB7 historical share prices for Okta Cl A Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0KB7.L
Share Price 0KB7.L
Charts 0KB7.L
Trades 0KB7.L
History Compare
0KB7.L 0KB7.L
Share News 0KB7.L
RNS 0KB7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	95.39	95.39	95.39	95.39	1,747
2024-05-06	95.39	95.39	95.39	95.39	0
2024-05-03	95.39	95.39	95.39	95.39	636
2024-05-02	95.39	95.39	95.39	95.39	712
2024-05-01	94.02	94.02	94.02	94.02	124
2024-04-30	94.02	94.02	94.02	94.02	404
2024-04-29	93.14	93.14	93.14	93.14	470
2024-04-26	93.14	93.14	93.14	93.14	1,322
2024-04-25	94.99	94.99	94.99	94.99	693
2024-04-24	94.99	94.99	94.99	94.99	671
2024-04-23	94.99	94.99	94.99	94.99	396
2024-04-22	94.99	94.99	94.99	94.99	936
2024-04-19	94.99	94.99	94.99	94.99	1,370
2024-04-18	94.99	94.99	94.99	94.99	209
2024-04-17	94.99	94.99	94.99	94.99	1,927
2024-04-16	94.99	94.99	94.99	94.99	1,954
2024-04-15	99.79	99.79	99.79	99.79	3,356
2024-04-12	99.79	99.79	99.79	99.79	1,952
2024-04-11	99.79	99.79	99.79	99.79	341
2024-04-10	100.86	100.86	100.86	100.86	134
2024-04-09	100.86	100.86	100.86	100.86	136
2024-04-08	100.86	100.86	100.86	100.86	419
2024-04-05	100.86	100.86	100.86	100.86	2,301
2024-04-04	101.72	101.72	101.72	101.72	395
2024-04-03	101.72	101.72	101.72	101.72	366
2024-04-02	104.82	104.82	104.82	104.82	3,928
2024-04-01	104.82	104.82	104.82	104.82	0
2024-03-29	104.82	104.82	104.82	104.82	0
2024-03-28	104.82	104.82	104.82	104.82	3,910
2024-03-27	104.82	104.82	104.82	104.82	1,953
2024-03-26	104.82	104.82	104.82	104.82	2,650
2024-03-25	104.82	104.82	104.82	104.82	825
2024-03-22	104.82	104.82	104.82	104.82	1,770
2024-03-21	104.82	104.82	104.82	104.82	1,066
2024-03-20	104.82	104.82	104.82	104.82	858
2024-03-19	104.82	104.82	104.82	104.82	2,771
2024-03-18	106.94	106.94	106.94	106.94	1,722
2024-03-15	106.94	106.94	106.94	106.94	2,076
2024-03-14	106.94	106.94	106.94	106.94	10,125
2024-03-13	108.22	108.22	108.22	108.22	2,751
2024-03-12	108.22	108.22	108.22	108.22	911
2024-03-11	108.33	108.33	108.33	108.33	2,097
2024-03-08	108.33	108.33	108.33	108.33	3,177
2024-03-07	108.33	108.33	108.33	108.33	2,511
2024-03-06	108.33	108.33	108.33	108.33	3,816
2024-03-05	108.33	108.33	108.33	108.33	4,147
2024-03-04	108.33	108.33	108.33	108.33	6,720
2024-03-01	107.33	107.33	107.33	107.33	6,837
2024-02-29	88.52	88.52	88.52	88.52	67,641
2024-02-28	88.52	88.52	88.52	88.52	3,144
2024-02-27	86.22	86.22	86.22	86.22	2,334
2024-02-26	86.22	86.22	86.22	86.22	4,305
2024-02-23	83.51	83.51	83.51	83.51	1,878
2024-02-22	82.62	82.62	82.62	82.62	970
2024-02-21	89.05	89.05	89.05	89.05	7,078
2024-02-20	89.05	89.05	89.05	89.05	4,881
2024-02-19	89.05	89.05	89.05	89.05	0
2024-02-16	89.05	89.05	89.05	89.05	2,843
2024-02-15	88.24	88.24	88.24	88.24	8,453
2024-02-14	83.59	83.59	83.59	83.59	2,153
2024-02-13	83.59	83.59	83.59	83.59	1,186
2024-02-12	83.59	83.59	83.59	83.59	3,201
2024-02-09	83.59	83.59	83.59	83.59	2,777
2024-02-08	83.59	83.59	83.59	83.59	638
2024-02-07	83.59	83.59	83.59	83.59	830
2024-02-06	83.59	83.59	83.59	83.59	636
2024-02-05	83.59	83.59	83.59	83.59	218
2024-02-02	83.59	83.59	83.59	83.59	657
2024-02-01	83.84	83.84	83.84	83.84	956
2024-01-31	83.84	83.84	83.84	83.84	724
2024-01-30	86.40	86.40	86.40	86.40	1,713
2024-01-29	86.40	86.40	86.40	86.40	882
2024-01-26	85.17	85.17	85.17	85.17	41,027
2024-01-25	83.87	83.87	83.87	83.87	359
2024-01-24	83.87	83.87	83.87	83.87	1,584
2024-01-23	83.87	83.87	83.87	83.87	2,014
2024-01-22	83.87	83.87	83.87	83.87	3,182
2024-01-19	83.87	83.87	83.87	83.87	656
2024-01-18	83.87	83.87	83.87	83.87	814
2024-01-17	83.87	83.87	83.87	83.87	2,341
2024-01-16	83.87	83.87	83.87	83.87	1,211
2024-01-15	83.87	83.87	83.87	83.87	0
2024-01-12	83.49	83.49	83.49	83.49	277
2024-01-11	83.49	83.49	83.49	83.49	1,482
2024-01-10	83.49	83.49	83.49	83.49	1,120
2024-01-09	85.43	85.43	85.43	85.43	1,722
2024-01-08	83.23	83.23	83.23	83.23	1,349
2024-01-05	81.96	81.96	81.96	81.96	422
2024-01-04	89.04	89.04	89.04	89.04	1,155
2024-01-03	89.04	89.04	89.04	89.04	4,374
2024-01-02	89.04	89.04	89.04	89.04	1,309
2024-01-01	89.04	89.04	89.04	89.04	0
2023-12-29	89.04	89.04	89.04	89.04	395
2023-12-28	89.04	89.04	89.04	89.04	715
2023-12-27	89.04	89.04	89.04	89.04	11,652
2023-12-26	89.04	89.04	89.04	89.04	0
2023-12-25	89.04	89.04	89.04	89.04	0
2023-12-22	89.04	89.04	89.04	89.04	42,086
2023-12-21	83.47	83.47	83.47	83.47	690
2023-12-20	83.47	83.47	83.47	83.47	1,044
2023-12-19	83.47	83.47	83.47	83.47	734
2023-12-18	83.47	83.47	83.47	83.47	936
2023-12-15	82.84	82.84	82.84	82.84	2,673
2023-12-14	73.93	73.93	73.93	73.93	4,207
2023-12-13	73.93	73.93	73.93	73.93	1,384
2023-12-12	73.93	73.93	73.93	73.93	3,251
2023-12-11	73.93	73.93	73.93	73.93	1,387
2023-12-08	73.93	73.93	73.93	73.93	1,350
2023-12-07	73.93	73.93	73.93	73.93	4,911
2023-12-06	73.93	73.93	73.93	73.93	4,506
2023-12-05	73.93	73.93	73.93	73.93	1,660
2023-12-04	73.93	73.93	73.93	73.93	2,897
2023-12-01	70.29	70.29	70.29	70.29	4,431
2023-11-30	70.29	70.29	70.29	70.29	14,678
2023-11-29	70.29	70.29	70.29	70.29	28,186
2023-11-28	70.29	70.29	70.29	70.29	3,108
2023-11-27	70.29	70.29	70.29	70.29	5,567
2023-11-24	70.29	70.29	70.29	70.29	4,847
2023-11-23	70.29	70.29	70.29	70.29	0
2023-11-22	70.29	70.29	70.29	70.29	7,276
2023-11-21	70.29	70.29	70.29	70.29	2,276
2023-11-20	69.92	69.92	69.92	69.92	4,693
2023-11-17	69.92	69.92	69.92	69.92	1,211
2023-11-16	68.46	68.46	68.46	68.46	3,073
2023-11-15	68.46	68.46	68.46	68.46	2,154
2023-11-14	68.46	68.46	68.46	68.46	3,679
2023-11-13	68.46	68.46	68.46	68.46	542
2023-11-10	68.46	68.46	68.46	68.46	1,033
2023-11-09	68.46	68.46	68.46	68.46	1,646
2023-11-08	67.70	67.70	67.70	67.70	998
2023-11-07	69.50	69.50	69.50	69.50	778
2023-11-06	68.66	68.66	68.66	68.66	21,546
2023-11-03	68.66	68.66	68.66	68.66	1,353
2023-11-02	68.66	68.66	68.66	68.66	3,423
2023-11-01	67.72	67.72	67.72	67.72	841
2023-10-31	69.10	69.10	69.10	69.10	2,259
2023-10-30	69.10	69.10	69.10	69.10	1,420
2023-10-27	69.10	69.10	69.10	69.10	2,227
2023-10-26	69.10	69.10	69.10	69.10	3,081
2023-10-25	69.92	69.92	69.92	69.92	2,252
2023-10-24	72.69	72.69	72.69	72.69	7,621
2023-10-23	84.60	84.60	84.60	84.60	9,921
2023-10-20	84.60	84.60	84.60	84.60	11,664
2023-10-19	84.60	84.60	84.60	84.60	1,787
2023-10-18	84.60	84.60	84.60	84.60	1,254
2023-10-17	84.60	84.60	84.60	84.60	12,116
2023-10-16	84.60	84.60	84.60	84.60	4,335
2023-10-13	84.60	84.60	84.60	84.60	1,734
2023-10-12	87.00	87.00	87.00	87.00	776
2023-10-11	79.59	79.59	79.59	79.59	1,593
2023-10-10	79.59	79.59	79.59	79.59	1,941
2023-10-09	79.59	79.59	79.59	79.59	4,508
2023-10-06	79.59	79.59	79.59	79.59	2,823
2023-10-05	79.59	79.59	79.59	79.59	681
2023-10-04	79.59	79.59	79.59	79.59	756
2023-10-03	79.59	79.59	79.59	79.59	1,359
2023-10-02	82.81	82.81	82.81	82.81	1,895
2023-09-29	79.63	79.63	79.63	79.63	3,483
2023-09-28	79.63	79.63	79.63	79.63	304
2023-09-27	79.63	79.63	79.63	79.63	2,834
2023-09-26	80.47	80.47	80.47	80.47	609
2023-09-25	80.38	80.38	80.38	80.38	1,411
2023-09-22	81.82	81.82	81.82	81.82	348
2023-09-21	83.90	83.90	83.90	83.90	3,229
2023-09-20	81.62	81.62	81.62	81.62	650
2023-09-19	81.62	81.62	81.62	81.62	963
2023-09-18	84.45	84.45	84.45	84.45	1,728
2023-09-15	84.45	84.45	84.45	84.45	507
2023-09-14	84.33	84.33	84.33	84.33	9,022
2023-09-13	87.73	87.73	87.73	87.73	965
2023-09-12	88.94	88.94	88.94	88.94	2,024
2023-09-11	88.31	88.31	88.31	88.31	1,786
2023-09-08	87.49	87.49	87.49	87.49	1,653
2023-09-07	88.83	88.83	88.83	88.83	1,217
2023-09-06	87.39	87.39	87.39	87.39	1,264
2023-09-05	88.12	88.12	88.12	88.12	3,163
2023-09-04	86.04	86.04	86.04	86.04	0
2023-09-01	86.16	86.16	86.16	86.16	6,310
2023-08-31	82.92	82.92	82.92	82.92	23,243
2023-08-30	71.99	71.99	71.99	71.99	1,439
2023-08-29	71.99	71.99	71.99	71.99	996
2023-08-28	72.49	72.49	72.49	72.49	0
2023-08-25	72.49	72.49	72.49	72.49	192
2023-08-24	72.49	72.49	72.49	72.49	65
2023-08-23	72.40	72.40	72.40	72.40	1,433
2023-08-22	72.40	72.40	72.40	72.40	154
2023-08-21	71.44	71.44	71.44	71.44	554
2023-08-18	71.44	71.44	71.44	71.44	1,343
2023-08-17	70.41	70.41	70.41	70.41	2,476
2023-08-16	72.35	72.35	72.35	72.35	1,144
2023-08-15	72.35	72.35	72.35	72.35	892
2023-08-14	73.03	73.03	73.03	73.03	3,806
2023-08-11	71.74	71.74	71.74	71.74	967
2023-08-10	71.65	71.65	71.65	71.65	311
2023-08-09	70.56	70.56	70.56	70.56	878
2023-08-08	70.18	70.18	70.18	70.18	1,515
2023-08-07	71.95	71.95	71.95	71.95	5,467
2023-08-04	71.75	71.75	71.75	71.75	2,948
2023-08-03	73.17	73.17	73.17	73.17	663
2023-08-02	73.17	73.17	73.17	73.17	887
2023-08-01	76.46	76.46	76.46	76.46	464
2023-07-31	76.67	76.67	76.67	76.67	2,535
2023-07-28	73.17	73.17	73.17	73.17	1,689
2023-07-27	73.17	73.17	73.17	73.17	745
2023-07-26	70.81	70.81	70.81	70.81	654
2023-07-25	71.06	71.06	71.06	71.06	1,595
2023-07-24	70.23	70.23	70.23	70.23	1,870
2023-07-21	70.35	70.35	70.35	70.35	1,275
2023-07-20	70.19	70.19	70.19	70.19	930
2023-07-19	72.71	72.71	72.71	72.71	2,060
2023-07-18	70.74	70.74	70.74	70.74	2,048
2023-07-17	71.61	71.61	71.61	71.61	1,235
2023-07-14	71.92	71.92	71.92	71.92	1,490
2023-07-13	71.01	71.01	71.01	71.01	1,820
2023-07-12	71.01	71.01	71.01	71.01	734
2023-07-11	69.41	69.41	69.41	69.41	844
2023-07-10	69.29	69.29	69.29	69.29	302
2023-07-07	68.66	68.66	68.66	68.66	912
2023-07-06	68.11	68.11	68.11	68.11	472
2023-07-05	68.79	68.79	68.79	68.79	5,989
2023-07-04	69.57	69.57	69.57	69.57	0
2023-07-03	69.80	69.80	69.80	69.80	2,525
2023-06-30	69.80	69.80	69.80	69.80	1,730
2023-06-29	69.26	69.26	69.26	69.26	2,032
2023-06-28	69.78	69.78	69.78	69.78	790
2023-06-27	69.25	69.25	69.25	69.25	1,701
2023-06-26	69.24	69.24	69.24	69.24	1,267
2023-06-23	69.87	69.87	69.87	69.87	522
2023-06-22	69.54	69.54	69.54	69.54	725
2023-06-21	69.54	69.54	69.54	69.54	4,589
2023-06-20	75.60	75.60	75.60	75.60	2,579
2023-06-19	75.60	75.60	75.60	75.60	0
2023-06-16	75.20	75.20	75.20	75.20	530
2023-06-15	74.12	74.12	74.12	74.12	792
2023-06-14	75.06	75.06	75.06	75.06	1,312
2023-06-13	73.54	73.54	73.54	73.54	1,496
2023-06-12	72.52	72.52	72.52	72.52	2,321
2023-06-09	71.24	71.24	71.24	71.24	2,641
2023-06-08	71.60	71.60	71.60	71.60	2,703
2023-06-07	72.82	72.82	72.82	72.82	2,422
2023-06-06	72.82	72.82	72.82	72.82	387
2023-06-05	71.60	71.60	71.60	71.60	9,221
2023-06-02	74.23	74.23	74.23	74.23	7,293
2023-06-01	74.22	74.22	74.22	74.22	14,082
2023-05-31	90.23	90.23	90.23	90.23	1,076
2023-05-30	88.81	88.81	88.81	88.81	3,600
2023-05-29	87.81	87.81	87.81	87.81	0
2023-05-26	87.81	87.81	87.81	87.81	1,038
2023-05-25	85.27	85.27	85.27	85.27	894
2023-05-24	84.75	84.75	84.75	84.75	886
2023-05-23	86.17	86.17	86.17	86.17	1,164
2023-05-22	85.88	85.88	85.88	85.88	317
2023-05-19	82.10	82.10	82.10	82.10	709
2023-05-18	80.98	80.98	80.98	80.98	638
2023-05-17	78.18	78.18	78.18	78.18	822
2023-05-16	78.32	78.32	78.32	78.32	164
2023-05-15	77.38	77.38	77.38	77.38	506
2023-05-12	76.78	76.78	76.78	76.78	7,518
2023-05-11	77.08	77.08	77.08	77.08	205
2023-05-10	77.08	77.08	77.08	77.08	11,499
2023-05-09	79.30	79.30	79.30	79.30	390
2023-05-08	73.18	73.18	73.18	73.18	0
2023-05-05	73.18	73.18	73.18	73.18	242
2023-05-04	71.92	71.92	71.92	71.92	726
2023-05-03	69.57	69.57	69.57	69.57	235
2023-05-02	68.47	68.47	68.47	68.47	3,248
2023-05-01	68.15	68.15	68.15	68.15	0
2023-04-28	68.15	68.15	68.15	68.15	3,446
2023-04-27	69.52	69.52	69.52	69.52	3,542
2023-04-26	71.70	71.70	71.70	71.70	1,816
2023-04-25	71.70	71.70	71.70	71.70	2,181
2023-04-24	75.51	75.51	75.51	75.51	228
2023-04-21	76.89	76.89	76.89	76.89	371
2023-04-20	76.83	76.83	76.83	76.83	430
2023-04-19	76.83	76.83	76.83	76.83	520
2023-04-18	77.22	77.22	77.22	77.22	693
2023-04-17	75.86	75.86	75.86	75.86	293
2023-04-14	74.14	74.14	74.14	74.14	1,311
2023-04-13	76.80	76.80	76.80	76.80	1,003
2023-04-12	76.79	76.79	76.79	76.79	1,332
2023-04-11	82.29	82.29	82.29	82.29	5,116
2023-04-10	77.93	77.93	77.93	77.93	0
2023-04-07	77.93	77.93	77.93	77.93	0
2023-04-06	77.93	77.93	77.93	77.93	334
2023-04-05	78.58	78.58	78.58	78.58	9,185
2023-04-04	83.09	83.09	83.09	83.09	885
2023-04-03	84.07	84.07	84.07	84.07	808
2023-03-31	85.49	85.49	85.49	85.49	431
2023-03-30	83.77	83.77	83.77	83.77	446
2023-03-29	83.77	83.77	83.77	83.77	1,419
2023-03-28	83.18	83.18	83.18	83.18	869
2023-03-27	82.18	82.18	82.18	82.18	95
2023-03-24	82.56	82.56	82.56	82.56	419
2023-03-23	84.52	84.52	84.52	84.52	3,044
2023-03-22	84.55	84.55	84.55	84.55	3,544
2023-03-21	84.55	84.55	84.55	84.55	920
2023-03-20	83.83	83.83	83.83	83.83	682
2023-03-17	83.31	83.31	83.31	83.31	493
2023-03-16	82.60	82.60	82.60	82.60	686
2023-03-15	83.84	83.84	83.84	83.84	1,193
2023-03-14	81.11	81.11	81.11	81.11	949
2023-03-13	80.85	80.85	80.85	80.85	1,450
2023-03-10	80.44	80.44	80.44	80.44	708
2023-03-09	86.17	86.17	86.17	86.17	502
2023-03-08	85.81	85.81	85.81	85.81	432
2023-03-07	84.16	84.16	84.16	84.16	1,738
2023-03-06	84.16	84.16	84.16	84.16	1,913
2023-03-03	70.61	70.61	70.61	70.61	3,627
2023-03-02	70.61	70.61	70.61	70.61	8,982
2023-03-01	70.61	70.61	70.61	70.61	983
2023-02-28	70.61	70.61	70.61	70.61	938
2023-02-27	72.67	72.67	72.67	72.67	1,235
2023-02-24	70.80	70.80	70.80	70.80	433
2023-02-23	71.50	71.50	71.50	71.50	647
2023-02-22	74.06	74.06	74.06	74.06	340
2023-02-21	73.71	73.71	73.71	73.71	273
2023-02-20	73.71	73.71	73.71	73.71	0
2023-02-17	73.39	73.39	73.39	73.39	1,295
2023-02-16	78.33	78.33	78.33	78.33	484
2023-02-15	77.42	77.42	77.42	77.42	140
2023-02-14	75.64	75.64	75.64	75.64	413
2023-02-13	75.77	75.77	75.77	75.77	459
2023-02-10	75.37	75.37	75.37	75.37	3,805
2023-02-09	75.37	75.37	75.37	75.37	472
2023-02-08	75.37	75.37	75.37	75.37	941
2023-02-07	75.37	75.37	75.37	75.37	94
2023-02-06	77.51	77.51	77.51	77.51	1,710
2023-02-03	80.21	80.21	80.21	80.21	1,463
2023-02-02	81.78	81.78	81.78	81.78	2,749
2023-02-01	71.69	71.69	71.69	71.69	1,125
2023-01-31	71.59	71.59	71.59	71.59	424
2023-01-30	71.27	71.27	71.27	71.27	877
2023-01-27	70.24	70.24	70.24	70.24	1,111
2023-01-26	69.96	69.96	69.96	69.96	1,458
2023-01-25	69.62	69.62	69.62	69.62	756
2023-01-24	70.92	70.92	70.92	70.92	1,309
2023-01-23	70.25	70.25	70.25	70.25	697
2023-01-20	67.62	67.62	67.62	67.62	1,608
2023-01-19	66.93	66.93	66.93	66.93	334
2023-01-18	69.63	69.63	69.63	69.63	1,791
2023-01-17	70.03	70.03	70.03	70.03	2,344
2023-01-16	66.66	66.66	66.66	66.66	0
2023-01-13	66.66	66.66	66.66	66.66	1,222
2023-01-12	64.44	64.44	64.44	64.44	612
2023-01-11	66.28	66.28	66.28	66.28	412
2023-01-10	68.65	68.65	68.65	68.65	271
2023-01-09	68.33	68.33	68.33	68.33	141
2023-01-06	66.59	66.59	66.59	66.59	358
2023-01-05	69.44	69.44	69.44	69.44	176
2023-01-04	69.44	69.44	69.44	69.44	20
2023-01-03	68.79	68.79	68.79	68.79	257
2023-01-02	68.46	68.46	68.46	68.46	0
2022-12-30	68.46	68.46	68.46	68.46	200
2022-12-29	68.56	68.56	68.56	68.56	476
2022-12-28	64.80	64.80	64.80	64.80	175
2022-12-27	66.46	66.46	66.46	66.46	0
2022-12-26	66.46	66.46	66.46	66.46	0
2022-12-23	66.46	66.46	66.46	66.46	311
2022-12-22	68.09	68.09	68.09	68.09	588
2022-12-21	66.44	66.44	66.44	66.44	1,714
2022-12-20	66.81	66.81	66.81	66.81	663
2022-12-19	70.52	70.52	70.52	70.52	902
2022-12-16	70.52	70.52	70.52	70.52	185
2022-12-15	70.52	70.52	70.52	70.52	19,671
2022-12-14	71.59	71.59	71.59	71.59	879
2022-12-13	68.49	68.49	68.49	68.49	2,028
2022-12-12	67.11	67.11	67.11	67.11	1,360
2022-12-09	65.43	65.43	65.43	65.43	1,780
2022-12-08	61.86	61.86	61.86	61.86	925
2022-12-07	61.86	61.86	61.86	61.86	1,186
2022-12-06	61.37	61.37	61.37	61.37	794
2022-12-05	63.52	63.52	63.52	63.52	2,101
2022-12-02	65.56	65.56	65.56	65.56	1,045
2022-12-01	50.53	50.53	50.53	50.53	11,765
2022-11-30	50.53	50.53	50.53	50.53	380
2022-11-29	49.70	49.70	49.70	49.70	699
2022-11-28	49.70	49.70	49.70	49.70	1,478
2022-11-25	49.80	49.80	49.80	49.80	175
2022-11-24	48.66	48.66	48.66	48.66	0
2022-11-23	47.55	47.55	47.55	47.55	96
2022-11-22	47.34	47.34	47.34	47.34	3,564
2022-11-21	48.32	48.32	48.32	48.32	765
2022-11-18	49.14	49.14	49.14	49.14	2,795
2022-11-17	49.41	49.41	49.41	49.41	403
2022-11-16	50.96	50.96	50.96	50.96	701
2022-11-15	51.87	51.87	51.87	51.87	124
2022-11-14	52.30	52.30	52.30	52.30	465
2022-11-11	51.82	51.82	51.82	51.82	2,087
2022-11-10	49.14	49.14	49.14	49.14	905
2022-11-09	47.18	47.18	47.18	47.18	840
2022-11-08	46.90	46.90	46.90	46.90	1,218
2022-11-07	45.47	45.47	45.47	45.47	2,149
2022-11-04	43.80	43.80	43.80	43.80	5,335
2022-11-03	51.51	51.51	51.51	51.51	1,952
2022-11-02	55.86	55.86	55.86	55.86	727
2022-11-01	55.86	55.86	55.86	55.86	518
2022-10-31	53.77	53.77	53.77	53.77	67,656
2022-10-28	53.77	53.77	53.77	53.77	55,457
2022-10-27	53.77	53.77	53.77	53.77	326,320
2022-10-26	53.77	53.77	53.77	53.77	206,602
2022-10-25	53.77	53.77	53.77	53.77	25,857
2022-10-24	53.77	53.77	53.77	53.77	3,681
2022-10-21	54.80	54.80	54.80	54.80	321
2022-10-20	54.80	54.80	54.80	54.80	630
2022-10-19	55.68	55.68	55.68	55.68	307
2022-10-18	54.89	54.89	54.89	54.89	807
2022-10-17	52.27	52.27	52.27	52.27	238
2022-10-14	52.98	52.98	52.98	52.98	510
2022-10-13	48.48	48.48	48.48	48.48	4,140
2022-10-12	48.93	48.93	48.93	48.93	4,244
2022-10-11	50.56	50.56	50.56	50.56	692
2022-10-10	52.16	52.16	52.16	52.16	1,558
2022-10-07	58.01	58.01	58.01	58.01	3,780
2022-10-06	59.40	59.40	59.40	59.40	687
2022-10-05	59.40	59.40	59.40	59.40	124
2022-10-04	59.40	59.40	59.40	59.40	1,374
2022-10-03	55.93	55.93	55.93	55.93	170
2022-09-30	57.97	57.97	57.97	57.97	10
2022-09-29	54.91	54.91	54.91	54.91	272
2022-09-28	55.22	55.22	55.22	55.22	184
2022-09-27	54.27	54.27	54.27	54.27	19
2022-09-26	53.15	53.15	53.15	53.15	118
2022-09-23	55.80	55.80	55.80	55.80	253
2022-09-22	55.60	55.60	55.60	55.60	717
2022-09-21	58.53	58.53	58.53	58.53	3,159
2022-09-20	59.24	59.24	59.24	59.24	270
2022-09-19	59.92	59.92	59.92	59.92	0
2022-09-16	59.92	59.92	59.92	59.92	920
2022-09-15	61.87	61.87	61.87	61.87	534
2022-09-14	59.80	59.80	59.80	59.80	656
2022-09-13	61.90	61.90	61.90	61.90	200
2022-09-12	64.44	64.44	64.44	64.44	339
2022-09-09	63.16	63.16	63.16	63.16	1,793
2022-09-08	60.56	60.56	60.56	60.56	203
2022-09-07	60.56	60.56	60.56	60.56	956
2022-09-06	62.73	62.73	62.73	62.73	1,499
2022-09-05	65.69	65.69	65.69	65.69	0
2022-09-02	65.69	65.69	65.69	65.69	4,439
2022-09-01	60.71	60.71	60.71	60.71	6,707
2022-08-31	93.31	93.31	93.31	93.31	42
2022-08-30	93.31	93.31	93.31	93.31	748
2022-08-29	93.31	93.31	93.31	93.31	0
2022-08-26	93.31	93.31	93.31	93.31	292
2022-08-25	96.46	96.46	96.46	96.46	110
2022-08-24	94.84	94.84	94.84	94.84	58
2022-08-23	94.68	94.68	94.68	94.68	156
2022-08-22	94.68	94.68	94.68	94.68	10
2022-08-19	94.68	94.68	94.68	94.68	788
2022-08-18	102.61	102.61	102.61	102.61	14
2022-08-17	100.98	100.98	100.98	100.98	389
2022-08-16	104.52	104.52	104.52	104.52	103
2022-08-15	105.81	105.81	105.81	105.81	193
2022-08-12	103.49	103.49	103.49	103.49	5
2022-08-11	106.52	106.52	106.52	106.52	59
2022-08-10	105.92	105.92	105.92	105.92	730
2022-08-09	102.26	102.26	102.26	102.26	262
2022-08-08	110.21	110.21	110.21	110.21	22
2022-08-05	101.26	101.26	101.26	101.26	13
2022-08-04	101.26	101.26	101.26	101.26	823
2022-08-03	105.74	105.74	105.74	105.74	145
2022-08-02	98.24	98.24	98.24	98.24	109
2022-08-01	95.62	95.62	95.62	95.62	303
2022-07-29	95.62	95.62	95.62	95.62	228
2022-07-28	98.04	98.04	98.04	98.04	35
2022-07-27	91.94	91.94	91.94	91.94	2
2022-07-26	93.84	93.84	93.84	93.84	128
2022-07-25	99.94	99.94	99.94	99.94	6
2022-07-22	100.61	100.61	100.61	100.61	190
2022-07-21	103.34	103.34	103.34	103.34	56
2022-07-20	95.67	95.67	95.67	95.67	168
2022-07-19	94.19	94.19	94.19	94.19	401
2022-07-18	97.46	97.46	97.46	97.46	344
2022-07-15	95.12	95.12	95.12	95.12	256
2022-07-14	95.12	95.12	95.12	95.12	76
2022-07-13	97.61	97.61	97.61	97.61	622
2022-07-12	98.08	98.08	98.08	98.08	95
2022-07-11	104.33	104.33	104.33	104.33	231
2022-07-08	101.29	101.29	101.29	101.29	367
2022-07-07	101.64	101.64	101.64	101.64	88
2022-07-06	101.11	101.11	101.11	101.11	266
2022-07-05	100.88	100.88	100.88	100.88	71
2022-07-04	94.67	94.67	94.67	94.67	0
2022-07-01	88.21	88.21	88.21	88.21	155
2022-06-30	88.21	88.21	88.21	88.21	249
2022-06-29	93.69	93.69	93.69	93.69	2,957
2022-06-28	97.17	97.17	97.17	97.17	172
2022-06-27	99.07	99.07	99.07	99.07	346
2022-06-24	97.00	97.00	97.00	97.00	766
2022-06-23	90.29	90.29	90.29	90.29	2,131
2022-06-22	83.20	83.20	83.20	83.20	103
2022-06-21	85.60	85.60	85.60	85.60	99
2022-06-20	81.56	81.56	81.56	81.56	0
2022-06-17	81.72	81.72	81.72	81.72	1,022
2022-06-16	78.29	78.29	78.29	78.29	262
2022-06-15	82.60	82.60	82.60	82.60	679
2022-06-14	82.60	82.60	82.60	82.60	402
2022-06-13	82.14	82.14	82.14	82.14	185
2022-06-10	90.43	90.43	90.43	90.43	217
2022-06-09	98.85	98.85	98.85	98.85	378
2022-06-08	103.51	103.51	103.51	103.51	2,482
2022-06-07	97.24	97.24	97.24	97.24	828
2022-06-06	97.20	97.20	97.20	97.20	751
2022-06-03	84.09	84.09	84.09	84.09	0
2022-06-02	84.09	84.09	84.09	84.09	0
2022-06-01	84.09	84.09	84.09	84.09	27
2022-05-31	85.08	85.08	85.08	85.08	155
2022-05-30	83.47	83.47	83.47	83.47	0
2022-05-27	83.47	83.47	83.47	83.47	274
2022-05-26	82.38	82.38	82.38	82.38	147
2022-05-25	79.71	79.71	79.71	79.71	133
2022-05-24	78.74	78.74	78.74	78.74	247
2022-05-23	80.77	80.77	80.77	80.77	2,138
2022-05-20	85.40	85.40	85.40	85.40	30
2022-05-19	83.34	83.34	83.34	83.34	1,718
2022-05-18	82.57	82.57	82.57	82.57	194
2022-05-17	87.04	87.04	87.04	87.04	455
2022-05-16	91.52	91.52	91.52	91.52	124
2022-05-13	95.71	95.71	95.71	95.71	138
2022-05-12	86.86	86.86	86.86	86.86	210
2022-05-11	88.13	88.13	88.13	88.13	721
2022-05-10	85.69	85.69	85.69	85.69	994
2022-05-09	91.71	91.71	91.71	91.71	2,619
2022-05-06	104.93	104.93	104.93	104.93	61
2022-05-05	113.83	113.83	113.83	113.83	142
2022-05-04	111.54	111.54	111.54	111.54	168
2022-05-03	127.27	127.27	127.27	127.27	58
2022-05-02	127.27	127.27	127.27	127.27	0
2022-04-29	127.27	127.27	127.27	127.27	29
2022-04-28	125.72	125.72	125.72	125.72	235
2022-04-27	129.17	129.17	129.17	129.17	471
2022-04-26	132.08	132.08	132.08	132.08	119
2022-04-25	139.40	139.40	139.40	139.40	83
2022-04-22	140.05	140.05	140.05	140.05	1,582
2022-04-21	142.27	142.27	142.27	142.27	17
2022-04-20	145.51	145.51	145.51	145.51	42
2022-04-19	150.78	150.78	150.78	150.78	66
2022-04-18	150.64	150.64	150.64	150.64	0
2022-04-15	150.64	150.64	150.64	150.64	0
2022-04-14	150.64	150.64	150.64	150.64	2
2022-04-13	148.52	148.52	148.52	148.52	35
2022-04-12	146.71	146.71	146.71	146.71	105
2022-04-11	142.48	142.48	142.48	142.48	54
2022-04-08	145.24	145.24	145.24	145.24	2
2022-04-07	146.07	146.07	146.07	146.07	221
2022-04-06	157.02	157.02	157.02	157.02	37
2022-04-05	157.02	157.02	157.02	157.02	135
2022-04-04	160.49	160.49	160.49	160.49	523
2022-04-01	153.02	153.02	153.02	153.02	266
2022-03-31	149.41	149.41	149.41	149.41	45
2022-03-30	154.55	154.55	154.55	154.55	293
2022-03-29	154.78	154.78	154.78	154.78	1,851
2022-03-28	143.06	143.06	143.06	143.06	416
2022-03-25	136.66	136.66	136.66	136.66	710
2022-03-24	141.87	141.87	141.87	141.87	1,625
2022-03-23	153.65	153.65	153.65	153.65	1,394
2022-03-22	164.48	164.48	164.48	164.48	2,431
2022-03-21	168.70	168.70	168.70	168.70	1,499
2022-03-18	172.77	172.77	172.77	172.77	413
2022-03-17	157.24	157.24	157.24	157.24	50
2022-03-16	152.73	152.73	152.73	152.73	109
2022-03-15	146.32	146.32	146.32	146.32	6,186
2022-03-14	148.92	148.92	148.92	148.92	643
2022-03-11	161.31	161.31	161.31	161.31	167
2022-03-10	166.61	166.61	166.61	166.61	390
2022-03-09	166.94	166.94	166.94	166.94	52
2022-03-08	160.14	160.14	160.14	160.14	440
2022-03-07	158.13	158.13	158.13	158.13	2,170
2022-03-04	161.00	161.00	161.00	161.00	47
2022-03-03	165.00	165.00	165.00	165.00	27
2022-03-02	180.59	180.59	180.59	180.59	72
2022-03-01	188.41	188.41	188.41	188.41	156
2022-02-28	185.31	185.31	185.31	185.31	453
2022-02-25	172.62	172.62	172.62	172.62	164
2022-02-24	168.29	168.29	168.29	168.29	385
2022-02-23	164.42	164.42	164.42	164.42	42
2022-02-22	171.59	171.59	171.59	171.59	128
2022-02-21	164.28	164.28	164.28	164.28	0
2022-02-18	166.92	166.92	166.92	166.92	591
2022-02-17	176.74	176.74	176.74	176.74	107
2022-02-16	188.09	188.09	188.09	188.09	19
2022-02-15	192.97	192.97	192.97	192.97	681
2022-02-14	193.64	193.64	193.64	193.64	859
2022-02-11	196.08	196.08	196.08	196.08	1,512
2022-02-10	198.58	198.58	198.58	198.58	159
2022-02-09	192.68	192.68	192.68	192.68	22
2022-02-08	192.89	192.89	192.89	192.89	3
2022-02-07	192.89	192.89	192.89	192.89	7
2022-02-04	185.98	185.98	185.98	185.98	0
2022-02-03	185.98	185.98	185.98	185.98	25
2022-02-02	187.17	187.17	187.17	187.17	169
2022-02-01	201.49	201.49	201.49	201.49	132
2022-01-31	176.21	176.21	176.21	176.21	17
2022-01-28	176.21	176.21	176.21	176.21	160
2022-01-27	183.97	183.97	183.97	183.97	170
2022-01-26	188.16	188.16	188.16	188.16	150
2022-01-25	175.72	175.72	175.72	175.72	1,911
2022-01-24	176.60	176.60	176.60	176.60	914
2022-01-21	199.40	199.40	199.40	199.40	7
2022-01-20	199.40	199.40	199.40	199.40	20
2022-01-19	199.40	199.40	199.40	199.40	25
2022-01-18	199.40	199.40	199.40	199.40	303
2022-01-17	204.41	204.41	204.41	204.41	0
2022-01-14	197.83	197.83	197.83	197.83	565
2022-01-13	205.27	205.27	205.27	205.27	38
2022-01-12	215.82	215.82	215.82	215.82	215
2022-01-11	208.60	208.60	208.60	208.60	85
2022-01-10	188.41	188.41	188.41	188.41	631
2022-01-07	197.75	197.75	197.75	197.75	523
2022-01-06	206.42	206.42	206.42	206.42	968
2022-01-05	208.82	208.82	208.82	208.82	1,682
2022-01-04	210.70	210.70	210.70	210.70	167
2022-01-03	225.05	225.05	225.05	225.05	0
2021-12-31	225.05	225.05	225.05	225.05	0
2021-12-30	228.33	228.33	228.33	228.33	7
2021-12-29	222.68	222.68	222.68	222.68	227
2021-12-28	226.14	226.14	226.14	226.14	0
2021-12-27	226.14	226.14	226.14	226.14	0
2021-12-24	226.14	226.14	226.14	226.14	0
2021-12-23	226.14	226.14	226.14	226.14	141
2021-12-22	229.32	229.32	229.32	229.32	71
2021-12-21	223.40	223.40	223.40	223.40	49
2021-12-20	211.67	211.67	211.67	211.67	233
2021-12-17	215.61	215.61	215.61	215.61	138
2021-12-16	218.06	218.06	218.06	218.06	105
2021-12-15	214.26	214.26	214.26	214.26	48
2021-12-14	215.11	215.11	215.11	215.11	131
2021-12-13	222.33	222.33	222.33	222.33	130
2021-12-10	223.92	223.92	223.92	223.92	69
2021-12-09	232.99	232.99	232.99	232.99	125
2021-12-08	230.89	230.89	230.89	230.89	2
2021-12-07	230.02	230.02	230.02	230.02	503
2021-12-06	213.52	213.52	213.52	213.52	284
2021-12-03	216.54	216.54	216.54	216.54	62
2021-12-02	218.58	218.58	218.58	218.58	193
2021-12-01	207.38	207.38	207.38	207.38	167
2021-11-30	216.49	216.49	216.49	216.49	9
2021-11-29	222.90	222.90	222.90	222.90	206
2021-11-26	220.55	220.55	220.55	220.55	3,066
2021-11-25	219.58	219.58	219.58	219.58	0
2021-11-24	217.11	217.11	217.11	217.11	377
2021-11-23	229.26	229.26	229.26	229.26	1,041
2021-11-22	229.26	229.26	229.26	229.26	943
2021-11-19	248.76	248.76	248.76	248.76	1,638
2021-11-18	267.21	267.21	267.21	267.21	266
2021-11-17	264.04	264.04	264.04	264.04	4,465
2021-11-16	264.19	264.19	264.19	264.19	88
2021-11-15	261.88	261.88	261.88	261.88	65
2021-11-12	260.46	260.46	260.46	260.46	32,589
2021-11-11	260.46	260.46	260.46	260.46	281
2021-11-10	269.76	269.76	269.76	269.76	223
2021-11-09	264.46	264.46	264.46	264.46	1,123
2021-11-08	257.82	257.82	257.82	257.82	119
2021-11-05	253.40	253.40	253.40	253.40	445
2021-11-04	257.45	257.45	257.45	257.45	114
2021-11-03	249.40	249.40	249.40	249.40	143
2021-11-02	253.68	253.68	253.68	253.68	54
2021-11-01	245.39	245.39	245.39	245.39	744
2021-10-29	247.38	247.38	247.38	247.38	27
2021-10-28	242.10	242.10	242.10	242.10	1,217
2021-10-27	253.04	253.04	253.04	253.04	503
2021-10-26	264.16	264.16	264.16	264.16	945
2021-10-25	264.16	264.16	264.16	264.16	134
2021-10-22	258.32	258.32	258.32	258.32	70
2021-10-21	259.12	259.12	259.12	259.12	131
2021-10-20	256.80	256.80	256.80	256.80	590
2021-10-19	260.91	260.91	260.91	260.91	211
2021-10-18	258.01	258.01	258.01	258.01	450
2021-10-15	253.23	253.23	253.23	253.23	110
2021-10-14	255.82	255.82	255.82	255.82	271
2021-10-13	244.83	244.83	244.83	244.83	115
2021-10-12	234.29	234.29	234.29	234.29	199
2021-10-11	229.36	229.36	229.36	229.36	112
2021-10-08	234.49	234.49	234.49	234.49	236
2021-10-07	234.49	234.49	234.49	234.49	135
2021-10-06	235.00	235.00	235.00	235.00	223
2021-10-05	226.19	226.19	226.19	226.19	234
2021-10-04	224.99	224.99	224.99	224.99	310
2021-10-01	235.48	235.48	235.48	235.48	20
2021-09-30	235.99	235.99	235.99	235.99	159
2021-09-29	237.47	237.47	237.47	237.47	104
2021-09-28	237.79	237.79	237.79	237.79	319
2021-09-27	240.76	240.76	240.76	240.76	272
2021-09-24	252.69	252.69	252.69	252.69	1,735
2021-09-23	252.56	252.56	252.56	252.56	114
2021-09-22	255.59	255.59	255.59	255.59	124
2021-09-21	253.80	253.80	253.80	253.80	1,948
2021-09-20	252.64	252.64	252.64	252.64	79
2021-09-17	256.57	256.57	256.57	256.57	1,714
2021-09-16	254.29	254.29	254.29	254.29	8
2021-09-15	251.68	251.68	251.68	251.68	47
2021-09-14	254.08	254.08	254.08	254.08	57
2021-09-13	248.72	248.72	248.72	248.72	2,048
2021-09-10	261.95	261.95	261.95	261.95	72
2021-09-09	265.08	265.08	265.08	265.08	116
2021-09-08	261.41	261.41	261.41	261.41	194
2021-09-07	266.63	266.63	266.63	266.63	295
2021-09-06	271.17	271.17	271.17	271.17	0
2021-09-03	268.54	268.54	268.54	268.54	22
2021-09-02	270.16	270.16	270.16	270.16	1,292
2021-09-01	263.47	263.47	263.47	263.47	208
2021-08-31	264.66	264.66	264.66	264.66	349
2021-08-30	262.61	262.61	262.61	262.61	0
2021-08-27	262.61	262.61	262.61	262.61	178
2021-08-26	262.47	262.47	262.47	262.47	435
2021-08-25	260.17	260.17	260.17	260.17	487
2021-08-24	247.03	247.03	247.03	247.03	63
2021-08-23	233.84	233.84	233.84	233.84	793
2021-08-20	232.25	232.25	232.25	232.25	16
2021-08-19	228.20	228.20	228.20	228.20	74
2021-08-18	231.66	231.66	231.66	231.66	35
2021-08-17	228.97	228.97	228.97	228.97	87
2021-08-16	231.34	231.34	231.34	231.34	8
2021-08-13	235.41	235.41	235.41	235.41	97
2021-08-12	238.65	238.65	238.65	238.65	107
2021-08-11	235.16	235.16	235.16	235.16	12
2021-08-10	235.16	235.16	235.16	235.16	47
2021-08-09	241.95	241.95	241.95	241.95	119
2021-08-06	242.54	242.54	242.54	242.54	48
2021-08-05	249.03	249.03	249.03	249.03	112
2021-08-04	242.53	242.53	242.53	242.53	26
2021-08-03	240.29	240.29	240.29	240.29	67
2021-08-02	246.07	246.07	246.07	246.07	132
2021-07-30	250.75	250.75	250.75	250.75	75
2021-07-29	250.50	250.50	250.50	250.50	41
2021-07-28	251.12	251.12	251.12	251.12	206
2021-07-27	243.90	243.90	243.90	243.90	49
2021-07-26	254.41	254.41	254.41	254.41	38
2021-07-23	258.99	258.99	258.99	258.99	157
2021-07-22	249.16	249.16	249.16	249.16	52
2021-07-21	246.51	246.51	246.51	246.51	527
2021-07-20	249.23	249.23	249.23	249.23	124
2021-07-19	238.42	238.42	238.42	238.42	330
2021-07-16	237.41	237.41	237.41	237.41	85
2021-07-15	237.04	237.04	237.04	237.04	108
2021-07-14	244.32	244.32	244.32	244.32	62
2021-07-13	250.64	250.64	250.64	250.64	161
2021-07-12	249.03	249.03	249.03	249.03	85
2021-07-09	247.66	247.66	247.66	247.66	1,388
2021-07-08	250.48	250.48	250.48	250.48	2
2021-07-07	250.48	250.48	250.48	250.48	479
2021-07-06	248.77	248.77	248.77	248.77	258
2021-07-05	242.56	242.56	242.56	242.56	0
2021-07-02	240.80	240.80	240.80	240.80	10
2021-07-01	240.80	240.80	240.80	240.80	66
2021-06-30	246.76	246.76	246.76	246.76	3,644
2021-06-29	246.59	246.59	246.59	246.59	43
2021-06-28	247.20	247.20	247.20	247.20	39
2021-06-25	243.09	243.09	243.09	243.09	49
2021-06-24	249.04	249.04	249.04	249.04	69
2021-06-23	241.37	241.37	241.37	241.37	466
2021-06-22	240.59	240.59	240.59	240.59	440
2021-06-21	235.13	235.13	235.13	235.13	126
2021-06-18	242.09	242.09	242.09	242.09	3,100
2021-06-17	230.21	230.21	230.21	230.21	201
2021-06-16	221.81	221.81	221.81	221.81	246
2021-06-15	227.50	227.50	227.50	227.50	124
2021-06-14	229.55	229.55	229.55	229.55	1,402
2021-06-11	223.12	223.12	223.12	223.12	418
2021-06-10	218.04	218.04	218.04	218.04	84
2021-06-09	217.27	217.27	217.27	217.27	424
2021-06-08	216.63	216.63	216.63	216.63	311
2021-06-07	212.20	212.20	212.20	212.20	1,306
2021-06-04	214.05	214.05	214.05	214.05	2,764
2021-06-03	212.99	212.99	212.99	212.99	116
2021-06-02	217.51	217.51	217.51	217.51	38
2021-06-01	219.71	219.71	219.71	219.71	1,186
2021-05-28	223.27	223.27	223.27	223.27	2,088
2021-05-27	218.44	218.44	218.44	218.44	1,993
2021-05-26	246.46	246.46	246.46	246.46	220
2021-05-25	243.09	243.09	243.09	243.09	196
2021-05-24	242.47	242.47	242.47	242.47	95
2021-05-21	240.08	240.08	240.08	240.08	429
2021-05-20	228.01	228.01	228.01	228.01	0
2021-05-19	226.70	226.70	226.70	226.70	63
2021-05-18	229.79	229.79	229.79	229.79	373
2021-05-17	225.98	225.98	225.98	225.98	107
2021-05-14	228.82	228.82	228.82	228.82	466
2021-05-13	224.73	224.73	224.73	224.73	205
2021-05-12	224.32	224.32	224.32	224.32	189
2021-05-11	237.35	237.35	237.35	237.35	533
2021-05-10	231.69	231.69	231.69	231.69	328
2021-05-07	240.29	240.29	240.29	240.29	388
2021-05-06	234.74	234.74	234.74	234.74	160
2021-05-05	249.16	249.16	249.16	249.16	107
2021-05-04	238.22	238.22	238.22	238.22	2,706
2021-04-30	275.78	275.78	275.78	275.78	274
2021-04-29	272.44	272.44	272.44	272.44	132
2021-04-28	282.10	282.10	282.10	282.10	42
2021-04-27	283.65	283.65	283.65	283.65	184
2021-04-26	284.48	284.48	284.48	284.48	186
2021-04-23	280.31	280.31	280.31	280.31	508
2021-04-22	286.45	286.45	286.45	286.45	290
2021-04-21	273.92	273.92	273.92	273.92	138
2021-04-20	263.18	263.18	263.18	263.18	269
2021-04-19	267.61	267.61	267.61	267.61	468
2021-04-16	266.77	266.77	266.77	266.77	424
2021-04-15	270.03	270.03	270.03	270.03	247
2021-04-14	261.61	261.61	261.61	261.61	196
2021-04-13	258.69	258.69	258.69	258.69	649
2021-04-12	248.80	248.80	248.80	248.80	609
2021-04-09	246.54	246.54	246.54	246.54	2,513
2021-04-08	240.98	240.98	240.98	240.98	1,192
2021-04-07	226.08	226.08	226.08	226.08	26,507
2021-04-06	231.86	231.86	231.86	231.86	418
2021-04-01	227.85	227.85	227.85	227.85	185
2021-03-31	221.93	221.93	221.93	221.93	228
2021-03-30	213.22	213.22	213.22	213.22	207
2021-03-29	213.04	213.04	213.04	213.04	175
2021-03-26	211.57	211.57	211.57	211.57	71
2021-03-25	216.46	216.46	216.46	216.46	232
2021-03-24	221.69	221.69	221.69	221.69	470
2021-03-23	228.22	228.22	228.22	228.22	151
2021-03-22	221.98	221.98	221.98	221.98	78
2021-03-19	213.97	213.97	213.97	213.97	192
2021-03-18	214.59	214.59	214.59	214.59	49
2021-03-17	226.13	226.13	226.13	226.13	70
2021-03-16	230.99	230.99	230.99	230.99	884
2021-03-15	224.90	224.90	224.90	224.90	819
2021-03-12	227.94	227.94	227.94	227.94	485
2021-03-11	239.89	239.89	239.89	239.89	451
2021-03-10	224.83	224.83	224.83	224.83	277
2021-03-09	216.00	216.00	216.00	216.00	4,428
2021-03-08	212.42	212.42	212.42	212.42	3,821
2021-03-05	203.63	203.63	203.63	203.63	3,605
2021-03-04	232.16	232.16	232.16	232.16	5,316
2021-03-03	247.51	247.51	247.51	247.51	642
2021-03-02	260.16	260.16	260.16	260.16	160
2021-03-01	267.49	267.49	267.49	267.49	420
2021-02-26	261.11	261.11	261.11	261.11	660
2021-02-25	263.45	263.45	263.45	263.45	1,033
2021-02-24	266.48	266.48	266.48	266.48	23,803
2021-02-23	266.48	266.48	266.48	266.48	488
2021-02-22	276.79	276.79	276.79	276.79	35
2021-02-19	284.96	284.96	284.96	284.96	38
2021-02-18	274.34	274.34	274.34	274.34	180
2021-02-17	278.87	278.87	278.87	278.87	241
2021-02-16	283.62	283.62	283.62	283.62	410
2021-02-15	294.08	294.08	294.08	294.08	0
2021-02-12	289.35	289.35	289.35	289.35	162
2021-02-11	288.86	288.86	288.86	288.86	44
2021-02-10	284.03	284.03	284.03	284.03	161
2021-02-09	282.85	282.85	282.85	282.85	92
2021-02-08	281.30	281.30	281.30	281.30	297
2021-02-05	283.17	283.17	283.17	283.17	337
2021-02-04	280.28	280.28	280.28	280.28	23,388
2021-02-03	272.00	272.00	272.00	272.00	92
2021-02-02	273.53	273.53	273.53	273.53	1,407
2021-02-01	261.77	261.77	261.77	261.77	242
2021-01-29	258.65	258.65	258.65	258.65	205
2021-01-28	253.54	253.54	253.54	253.54	564
2021-01-27	254.73	254.73	254.73	254.73	221
2021-01-26	259.75	259.75	259.75	259.75	165
2021-01-25	263.75	263.75	263.75	263.75	537
2021-01-22	261.83	261.83	261.83	261.83	114
2021-01-21	263.75	263.75	263.75	263.75	527
2021-01-20	261.54	261.54	261.54	261.54	521
2021-01-19	257.45	257.45	257.45	257.45	200
2021-01-18	252.21	252.21	252.21	252.21	0
2021-01-15	256.82	256.82	256.82	256.82	150
2021-01-14	259.02	259.02	259.02	259.02	384
2021-01-13	259.72	259.72	259.72	259.72	190
2021-01-12	256.68	256.68	256.68	256.68	556
2021-01-11	252.23	252.23	252.23	252.23	488
2021-01-08	252.37	252.37	252.37	252.37	703
2021-01-07	247.67	247.67	247.67	247.67	685
2021-01-06	245.30	245.30	245.30	245.30	265
2021-01-05	245.97	245.97	245.97	245.97	1,785
2021-01-04	247.88	247.88	247.88	247.88	1,470
2020-12-31	261.24	261.24	261.24	261.24	0
2020-12-30	260.90	260.90	260.90	260.90	2,090
2020-12-29	262.07	262.07	262.07	262.07	598
2020-12-24	273.54	273.54	273.54	273.54	0
2020-12-23	280.83	280.83	280.83	280.83	285
2020-12-22	281.43	281.43	281.43	281.43	274
2020-12-21	273.63	273.63	273.63	273.63	516
2020-12-18	269.77	269.77	269.77	269.77	237
2020-12-17	271.63	271.63	271.63	271.63	195
2020-12-16	258.63	258.63	258.63	258.63	258
2020-12-15	262.61	262.61	262.61	262.61	123
2020-12-14	253.96	253.96	253.96	253.96	301
2020-12-11	246.99	246.99	246.99	246.99	1,010
2020-12-10	245.42	245.42	245.42	245.42	733
2020-12-09	241.09	241.09	241.09	241.09	149
2020-12-08	250.72	250.72	250.72	250.72	99
2020-12-07	246.77	246.77	246.77	246.77	287
2020-12-04	241.91	241.91	241.91	241.91	35
2020-12-03	251.99	251.99	251.99	251.99	4,373
2020-12-02	234.18	234.18	234.18	234.18	971
2020-12-01	238.63	238.63	238.63	238.63	23
2020-11-30	241.23	241.23	241.23	241.23	332
2020-11-27	240.98	240.98	240.98	240.98	58
2020-11-26	238.88	238.88	238.88	238.88	0
2020-11-25	233.90	233.90	233.90	233.90	163
2020-11-24	230.70	230.70	230.70	230.70	113
2020-11-23	224.50	224.50	224.50	224.50	241
2020-11-20	239.47	239.47	239.47	239.47	49
2020-11-19	235.71	235.71	235.71	235.71	963
2020-11-18	223.77	223.77	223.77	223.77	33
2020-11-17	225.87	225.87	225.87	225.87	38
2020-11-16	221.62	221.62	221.62	221.62	663
2020-11-13	218.90	218.90	218.90	218.90	493
2020-11-12	223.27	223.27	223.27	223.27	29
2020-11-11	217.66	217.66	217.66	217.66	24
2020-11-10	211.76	211.76	211.76	211.76	1,570
2020-11-09	227.43	227.43	227.43	227.43	152
2020-11-06	230.51	230.51	230.51	230.51	23
2020-11-05	231.34	231.34	231.34	231.34	78
2020-11-04	225.36	225.36	225.36	225.36	508
2020-11-03	207.39	207.39	207.39	207.39	1,165
2020-11-02	206.32	206.32	206.32	206.32	644
2020-10-30	210.12	210.12	210.12	210.12	85
2020-10-29	220.58	220.58	220.58	220.58	50
2020-10-28	220.84	220.84	220.84	220.84	267
2020-10-27	222.52	222.52	222.52	222.52	34
2020-10-26	217.92	217.92	217.92	217.92	463
2020-10-23	218.35	218.35	218.35	218.35	12
2020-10-22	220.28	220.28	220.28	220.28	283
2020-10-21	224.50	224.50	224.50	224.50	213
2020-10-20	243.41	243.41	243.41	243.41	192
2020-10-19	246.67	246.67	246.67	246.67	0
2020-10-16	246.67	246.67	246.67	246.67	45
2020-10-15	242.21	242.21	242.21	242.21	0
2020-10-14	242.40	242.40	242.40	242.40	106
2020-10-13	248.69	248.69	248.69	248.69	289
2020-10-12	242.68	242.68	242.68	242.68	606
2020-10-09	238.16	238.16	238.16	238.16	342
2020-10-08	234.80	234.80	234.80	234.80	121
2020-10-07	234.93	234.93	234.93	234.93	208
2020-10-06	233.43	233.43	233.43	233.43	355
2020-10-05	221.76	221.76	221.76	221.76	185
2020-10-02	215.61	215.61	215.61	215.61	94
2020-10-01	216.48	216.48	216.48	216.48	405
2020-09-30	211.51	211.51	211.51	211.51	65
2020-09-29	214.83	214.83	214.83	214.83	158
2020-09-28	212.67	212.67	212.67	212.67	20
2020-09-25	214.31	214.31	214.31	214.31	153
2020-09-24	203.72	203.72	203.72	203.72	324
2020-09-23	213.28	213.28	213.28	213.28	484
2020-09-22	206.11	206.11	206.11	206.11	89
2020-09-21	204.83	204.83	204.83	204.83	204
2020-09-18	197.04	197.04	197.04	197.04	64
2020-09-17	189.86	189.86	189.86	189.86	63
2020-09-16	194.96	194.96	194.96	194.96	822
2020-09-15	194.92	194.92	194.92	194.92	6,843
2020-09-14	195.50	195.50	195.50	195.50	58
2020-09-11	201.01	201.01	201.01	201.01	48
2020-04-03	118.17	118.17	118.17	118.17	0
2020-04-02	118.17	118.17	118.17	118.17	441
2020-04-01	120.63	120.63	120.63	120.63	219

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587