Omnicom Group O Share History

Omnicom Group O Share Price history. The following table shows end-of-day data 0KBK historical share prices for Omnicom Group O, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	95.29	95.29	95.29	95.29	35
2024-04-30	95.29	95.29	95.29	95.29	426
2024-04-29	95.35	95.35	95.35	95.35	55
2024-04-26	96.37	96.37	96.37	96.37	308
2024-04-25	95.25	95.25	95.25	95.25	1,166
2024-04-24	95.64	95.64	95.64	95.64	2,321
2024-04-23	94.47	94.47	94.47	94.47	185
2024-04-22	92.67	92.67	92.67	92.67	45
2024-04-19	91.58	91.58	91.58	91.58	47,833
2024-04-18	91.80	91.80	91.80	91.80	762
2024-04-17	91.58	91.58	91.58	91.58	3,413
2024-04-16	89.64	89.64	89.64	89.64	461
2024-04-15	92.29	92.29	92.29	92.29	992
2024-04-12	91.78	91.78	91.78	91.78	653
2024-04-11	91.87	91.87	91.87	91.87	47
2024-04-10	92.86	92.86	92.86	92.86	111
2024-04-09	94.27	94.27	94.27	94.27	128,611
2024-04-08	92.84	92.84	92.84	92.84	153,737
2024-04-05	94.73	94.73	94.73	94.73	2,130
2024-04-04	94.73	94.73	94.73	94.73	1,939
2024-04-03	94.64	94.64	94.64	94.64	233
2024-04-02	95.46	95.46	95.46	95.46	702
2024-04-01	93.60	93.60	93.60	93.60	0
2024-03-29	93.60	93.60	93.60	93.60	0
2024-03-28	93.60	93.60	93.60	93.60	1,441
2024-03-27	93.60	93.60	93.60	93.60	145
2024-03-26	92.67	92.67	92.67	92.67	1,247
2024-03-25	94.44	94.44	94.44	94.44	75
2024-03-22	94.36	94.36	94.36	94.36	1,152
2024-03-21	95.71	95.71	95.71	95.71	437
2024-03-20	92.18	92.18	92.18	92.18	184
2024-03-19	92.18	92.18	92.18	92.18	338
2024-03-18	92.18	92.18	92.18	92.18	692
2024-03-15	90.49	90.49	90.49	90.49	162
2024-03-14	90.49	90.49	90.49	90.49	604
2024-03-13	90.49	90.49	90.49	90.49	7
2024-03-12	90.49	90.49	90.49	90.49	30
2024-03-11	90.49	90.49	90.49	90.49	69
2024-03-08	90.49	90.49	90.49	90.49	510
2024-03-07	90.49	90.49	90.49	90.49	542
2024-03-06	88.95	88.95	88.95	88.95	64
2024-03-05	88.95	88.95	88.95	88.95	856
2024-03-04	88.95	88.95	88.95	88.95	162
2024-03-01	87.59	87.59	87.59	87.59	71
2024-02-29	88.05	88.05	88.05	88.05	1,187
2024-02-28	87.97	87.97	87.97	87.97	90
2024-02-27	88.98	88.98	88.98	88.98	350
2024-02-26	88.76	88.76	88.76	88.76	14
2024-02-23	88.12	88.12	88.12	88.12	321
2024-02-22	87.56	87.56	87.56	87.56	1,577
2024-02-21	87.56	87.56	87.56	87.56	355
2024-02-20	87.56	87.56	87.56	87.56	75
2024-02-19	87.89	87.89	87.89	87.89	0
2024-02-16	87.89	87.89	87.89	87.89	431
2024-02-15	87.89	87.89	87.89	87.89	399
2024-02-14	86.19	86.19	86.19	86.19	721
2024-02-13	86.19	86.19	86.19	86.19	2,002
2024-02-12	86.19	86.19	86.19	86.19	4,458
2024-02-09	86.19	86.19	86.19	86.19	3,195
2024-02-08	85.77	85.77	85.77	85.77	848
2024-02-07	88.42	88.42	88.42	88.42	1,062
2024-02-06	88.61	88.61	88.61	88.61	228
2024-02-05	88.61	88.61	88.61	88.61	773
2024-02-02	90.15	90.15	90.15	90.15	1,528
2024-02-01	90.83	90.83	90.83	90.83	86,240
2024-01-31	90.83	90.83	90.83	90.83	840
2024-01-30	92.08	92.08	92.08	92.08	510
2024-01-29	91.10	91.10	91.10	91.10	124
2024-01-26	91.10	91.10	91.10	91.10	111
2024-01-25	91.10	91.10	91.10	91.10	86
2024-01-24	89.39	89.39	89.39	89.39	27
2024-01-23	88.88	88.88	88.88	88.88	7
2024-01-22	88.33	88.33	88.33	88.33	129
2024-01-19	88.46	88.46	88.46	88.46	35
2024-01-18	87.25	87.25	87.25	87.25	541
2024-01-17	87.25	87.25	87.25	87.25	102
2024-01-16	87.70	87.70	87.70	87.70	649
2024-01-15	87.70	87.70	87.70	87.70	0
2024-01-12	87.70	87.70	87.70	87.70	908
2024-01-11	84.84	84.84	84.84	84.84	791
2024-01-10	84.84	84.84	84.84	84.84	243
2024-01-09	84.84	84.84	84.84	84.84	6
2024-01-08	84.84	84.84	84.84	84.84	142
2024-01-05	84.84	84.84	84.84	84.84	141
2024-01-04	84.84	84.84	84.84	84.84	11,010
2024-01-03	85.44	85.44	85.44	85.44	267
2024-01-02	87.01	87.01	87.01	87.01	401
2024-01-01	86.65	86.65	86.65	86.65	0
2023-12-29	86.65	86.65	86.65	86.65	402
2023-12-28	86.65	86.65	86.65	86.65	153
2023-12-27	86.65	86.65	86.65	86.65	724
2023-12-26	85.36	85.36	85.36	85.36	0
2023-12-25	85.36	85.36	85.36	85.36	0
2023-12-22	85.36	85.36	85.36	85.36	80
2023-12-21	85.36	85.36	85.36	85.36	244
2023-12-20	85.36	85.36	85.36	85.36	129
2023-12-19	85.36	85.36	85.36	85.36	188
2023-12-18	83.87	83.87	83.87	83.87	617
2023-12-15	83.87	83.87	83.87	83.87	611
2023-12-14	83.87	83.87	83.87	83.87	229
2023-12-13	83.87	83.87	83.87	83.87	127
2023-12-12	83.87	83.87	83.87	83.87	2,534
2023-12-11	82.71	82.71	82.71	82.71	372
2023-12-08	82.71	82.71	82.71	82.71	354
2023-12-07	82.71	82.71	82.71	82.71	33
2023-12-06	82.71	82.71	82.71	82.71	17
2023-12-05	82.71	82.71	82.71	82.71	829
2023-12-04	82.71	82.71	82.71	82.71	611
2023-12-01	80.39	80.39	80.39	80.39	211
2023-11-30	80.39	80.39	80.39	80.39	3
2023-11-29	78.36	78.36	78.36	78.36	1,305
2023-11-28	78.36	78.36	78.36	78.36	2
2023-11-27	79.09	79.09	79.09	79.09	333
2023-11-24	79.09	79.09	79.09	79.09	93
2023-11-23	79.09	79.09	79.09	79.09	0
2023-11-22	79.09	79.09	79.09	79.09	158
2023-11-21	79.09	79.09	79.09	79.09	8,922
2023-11-20	79.09	79.09	79.09	79.09	102
2023-11-17	77.29	77.29	77.29	77.29	118
2023-11-16	78.57	78.57	78.57	78.57	53
2023-11-15	78.57	78.57	78.57	78.57	6,819
2023-11-14	77.00	77.00	77.00	77.00	422
2023-11-13	75.21	75.21	75.21	75.21	16
2023-11-10	74.03	74.03	74.03	74.03	18
2023-11-09	74.03	74.03	74.03	74.03	57
2023-11-08	74.03	74.03	74.03	74.03	29
2023-11-07	74.03	74.03	74.03	74.03	190
2023-11-06	74.03	74.03	74.03	74.03	25,918
2023-11-03	74.03	74.03	74.03	74.03	14
2023-11-02	74.03	74.03	74.03	74.03	40
2023-11-01	74.03	74.03	74.03	74.03	1
2023-10-31	74.03	74.03	74.03	74.03	1,292
2023-10-30	76.34	76.34	76.34	76.34	102
2023-10-27	76.34	76.34	76.34	76.34	432
2023-10-26	76.34	76.34	76.34	76.34	135
2023-10-25	76.34	76.34	76.34	76.34	813
2023-10-24	76.34	76.34	76.34	76.34	1,327
2023-10-23	76.34	76.34	76.34	76.34	713
2023-10-20	76.34	76.34	76.34	76.34	92
2023-10-19	76.34	76.34	76.34	76.34	12
2023-10-18	76.34	76.34	76.34	76.34	184
2023-10-17	76.34	76.34	76.34	76.34	284
2023-10-16	75.57	75.57	75.57	75.57	4
2023-10-13	75.57	75.57	75.57	75.57	361
2023-10-12	73.41	73.41	73.41	73.41	489
2023-10-11	73.41	73.41	73.41	73.41	7
2023-10-10	73.41	73.41	73.41	73.41	3
2023-10-09	73.41	73.41	73.41	73.41	6
2023-10-06	73.41	73.41	73.41	73.41	62
2023-10-05	73.41	73.41	73.41	73.41	67
2023-10-04	73.41	73.41	73.41	73.41	640
2023-10-03	73.41	73.41	73.41	73.41	25
2023-10-02	73.41	73.41	73.41	73.41	1,113
2023-09-29	75.30	75.30	75.30	75.30	24
2023-09-28	73.46	73.46	73.46	73.46	91
2023-09-27	73.46	73.46	73.46	73.46	3,391
2023-09-26	74.01	74.01	74.01	74.01	88
2023-09-25	74.88	74.88	74.88	74.88	105,393
2023-09-22	74.43	74.43	74.43	74.43	214
2023-09-21	76.27	76.27	76.27	76.27	1,081
2023-09-20	76.27	76.27	76.27	76.27	49
2023-09-19	79.66	79.66	79.66	79.66	117
2023-09-18	79.66	79.66	79.66	79.66	93
2023-09-15	79.66	79.66	79.66	79.66	118
2023-09-14	79.66	79.66	79.66	79.66	83
2023-09-13	79.66	79.66	79.66	79.66	2,280
2023-09-12	79.66	79.66	79.66	79.66	0
2023-09-11	79.66	79.66	79.66	79.66	5
2023-09-08	79.66	79.66	79.66	79.66	369
2023-09-07	79.66	79.66	79.66	79.66	68
2023-09-06	81.01	81.01	81.01	81.01	0
2023-09-05	81.01	81.01	81.01	81.01	45
2023-09-04	81.01	81.01	81.01	81.01	0
2023-09-01	81.01	81.01	81.01	81.01	16
2023-08-31	79.14	79.14	79.14	79.14	0
2023-08-30	79.14	79.14	79.14	79.14	10
2023-08-29	79.14	79.14	79.14	79.14	200
2023-08-28	79.14	79.14	79.14	79.14	0
2023-08-25	79.14	79.14	79.14	79.14	40
2023-08-24	79.14	79.14	79.14	79.14	1,334
2023-08-23	79.14	79.14	79.14	79.14	71,472
2023-08-22	78.84	78.84	78.84	78.84	600
2023-08-21	78.84	78.84	78.84	78.84	83
2023-08-18	79.13	79.13	79.13	79.13	460
2023-08-17	79.13	79.13	79.13	79.13	245
2023-08-16	84.18	84.18	84.18	84.18	1
2023-08-15	84.18	84.18	84.18	84.18	59
2023-08-14	84.18	84.18	84.18	84.18	3
2023-08-11	84.18	84.18	84.18	84.18	20
2023-08-10	84.18	84.18	84.18	84.18	31
2023-08-09	84.18	84.18	84.18	84.18	85
2023-08-08	84.18	84.18	84.18	84.18	284
2023-08-07	84.18	84.18	84.18	84.18	860
2023-08-04	84.18	84.18	84.18	84.18	98
2023-08-03	84.18	84.18	84.18	84.18	189
2023-08-02	84.18	84.18	84.18	84.18	30
2023-08-01	84.18	84.18	84.18	84.18	47
2023-07-31	84.18	84.18	84.18	84.18	164
2023-07-28	82.82	82.82	82.82	82.82	162
2023-07-27	82.82	82.82	82.82	82.82	272
2023-07-26	82.82	82.82	82.82	82.82	369
2023-07-25	95.89	95.89	95.89	95.89	112
2023-07-24	95.89	95.89	95.89	95.89	644
2023-07-21	95.89	95.89	95.89	95.89	1,980
2023-07-20	95.89	95.89	95.89	95.89	1,181
2023-07-19	95.89	95.89	95.89	95.89	3,585
2023-07-18	95.89	95.89	95.89	95.89	411
2023-07-17	95.89	95.89	95.89	95.89	1,685
2023-07-14	95.46	95.46	95.46	95.46	23
2023-07-13	95.46	95.46	95.46	95.46	11,349
2023-07-12	95.63	95.63	95.63	95.63	1,006
2023-07-11	94.76	94.76	94.76	94.76	575
2023-07-10	93.81	93.81	93.81	93.81	112
2023-07-07	93.81	93.81	93.81	93.81	2,390
2023-07-06	93.81	93.81	93.81	93.81	710
2023-07-05	93.81	93.81	93.81	93.81	540
2023-07-04	93.81	93.81	93.81	93.81	0
2023-07-03	93.81	93.81	93.81	93.81	103
2023-06-30	93.81	93.81	93.81	93.81	326
2023-06-29	93.81	93.81	93.81	93.81	593
2023-06-28	93.81	93.81	93.81	93.81	854
2023-06-27	93.81	93.81	93.81	93.81	1,066
2023-06-26	93.81	93.81	93.81	93.81	882
2023-06-23	93.81	93.81	93.81	93.81	100
2023-06-22	93.81	93.81	93.81	93.81	81,932
2023-06-21	95.46	95.46	95.46	95.46	230
2023-06-20	95.46	95.46	95.46	95.46	720
2023-06-19	95.46	95.46	95.46	95.46	101
2023-06-16	95.73	95.73	95.73	95.73	121
2023-06-15	95.47	95.47	95.47	95.47	398
2023-06-14	95.47	95.47	95.47	95.47	247
2023-06-13	88.19	88.19	88.19	88.19	1,197
2023-06-12	88.19	88.19	88.19	88.19	405
2023-06-09	88.19	88.19	88.19	88.19	51
2023-06-08	88.19	88.19	88.19	88.19	260
2023-06-07	88.19	88.19	88.19	88.19	315
2023-06-06	88.19	88.19	88.19	88.19	770
2023-06-05	88.19	88.19	88.19	88.19	250
2023-06-02	88.19	88.19	88.19	88.19	358
2023-06-01	88.19	88.19	88.19	88.19	817
2023-05-31	89.62	89.62	89.62	89.62	590
2023-05-30	89.62	89.62	89.62	89.62	294
2023-05-29	92.60	92.60	92.60	92.60	0
2023-05-26	92.60	92.60	92.60	92.60	169
2023-05-25	92.60	92.60	92.60	92.60	77
2023-05-24	92.60	92.60	92.60	92.60	253
2023-05-23	92.60	92.60	92.60	92.60	1,094
2023-05-22	93.52	93.52	93.52	93.52	13
2023-05-19	94.46	94.46	94.46	94.46	63
2023-05-18	92.93	92.93	92.93	92.93	194
2023-05-17	92.02	92.02	92.02	92.02	0
2023-05-16	92.02	92.02	92.02	92.02	273
2023-05-15	92.69	92.69	92.69	92.69	276
2023-05-12	91.65	91.65	91.65	91.65	9,346
2023-05-11	90.68	90.68	90.68	90.68	38,030
2023-05-10	91.28	91.28	91.28	91.28	868
2023-05-09	88.98	88.98	88.98	88.98	6
2023-05-08	88.98	88.98	88.98	88.98	0
2023-05-05	88.98	88.98	88.98	88.98	28
2023-05-04	90.35	90.35	90.35	90.35	26
2023-05-03	90.35	90.35	90.35	90.35	1,264
2023-05-02	90.35	90.35	90.35	90.35	288
2023-05-01	90.35	90.35	90.35	90.35	0
2023-04-28	90.35	90.35	90.35	90.35	148
2023-04-27	94.55	94.55	94.55	94.55	443
2023-04-26	94.55	94.55	94.55	94.55	1,188
2023-04-25	94.55	94.55	94.55	94.55	1,215
2023-04-24	94.55	94.55	94.55	94.55	1,532
2023-04-21	94.55	94.55	94.55	94.55	668
2023-04-20	94.55	94.55	94.55	94.55	894
2023-04-19	94.55	94.55	94.55	94.55	181
2023-04-18	96.07	96.07	96.07	96.07	1,264
2023-04-17	95.21	95.21	95.21	95.21	339
2023-04-14	94.00	94.00	94.00	94.00	100
2023-04-13	94.00	94.00	94.00	94.00	613
2023-04-12	93.48	93.48	93.48	93.48	957
2023-04-11	87.64	87.64	87.64	87.64	6,828
2023-04-10	93.65	93.65	93.65	93.65	0
2023-04-07	93.65	93.65	93.65	93.65	0
2023-04-06	93.65	93.65	93.65	93.65	79
2023-04-05	93.65	93.65	93.65	93.65	798
2023-04-04	95.32	95.32	95.32	95.32	53,440
2023-04-03	93.73	93.73	93.73	93.73	2,042
2023-03-31	92.74	92.74	92.74	92.74	73
2023-03-30	91.89	91.89	91.89	91.89	187
2023-03-29	89.21	89.21	89.21	89.21	180
2023-03-28	89.21	89.21	89.21	89.21	196
2023-03-27	88.54	88.54	88.54	88.54	166
2023-03-24	86.26	86.26	86.26	86.26	142
2023-03-23	88.58	88.58	88.58	88.58	3,801
2023-03-22	88.95	88.95	88.95	88.95	462
2023-03-21	86.29	86.29	86.29	86.29	14
2023-03-20	86.29	86.29	86.29	86.29	235
2023-03-17	86.13	86.13	86.13	86.13	5,829
2023-03-16	85.67	85.67	85.67	85.67	91,191
2023-03-15	87.37	87.37	87.37	87.37	55
2023-03-14	87.14	87.14	87.14	87.14	79
2023-03-13	85.93	85.93	85.93	85.93	78
2023-03-10	87.37	87.37	87.37	87.37	581
2023-03-09	91.24	91.24	91.24	91.24	200
2023-03-08	91.24	91.24	91.24	91.24	251
2023-03-07	91.49	91.49	91.49	91.49	639
2023-03-06	91.98	91.98	91.98	91.98	1,442
2023-03-03	91.98	91.98	91.98	91.98	807
2023-03-02	90.74	90.74	90.74	90.74	281
2023-03-01	91.02	91.02	91.02	91.02	1,733
2023-02-28	91.02	91.02	91.02	91.02	550
2023-02-27	92.41	92.41	92.41	92.41	52
2023-02-24	91.19	91.19	91.19	91.19	163
2023-02-23	92.58	92.58	92.58	92.58	536
2023-02-22	92.58	92.58	92.58	92.58	220
2023-02-21	92.58	92.58	92.58	92.58	321
2023-02-20	92.58	92.58	92.58	92.58	0
2023-02-17	92.58	92.58	92.58	92.58	873
2023-02-16	92.66	92.66	92.66	92.66	289
2023-02-15	92.31	92.31	92.31	92.31	1,175
2023-02-14	91.16	91.16	91.16	91.16	87
2023-02-13	91.16	91.16	91.16	91.16	29
2023-02-10	92.04	92.04	92.04	92.04	973
2023-02-09	94.13	94.13	94.13	94.13	300
2023-02-08	91.83	91.83	91.83	91.83	287
2023-02-07	91.83	91.83	91.83	91.83	95
2023-02-06	91.83	91.83	91.83	91.83	507
2023-02-03	91.83	91.83	91.83	91.83	251
2023-02-02	85.99	85.99	85.99	85.99	171
2023-02-01	85.99	85.99	85.99	85.99	659
2023-01-31	85.17	85.17	85.17	85.17	600
2023-01-30	85.17	85.17	85.17	85.17	4
2023-01-27	85.53	85.53	85.53	85.53	39
2023-01-26	83.78	83.78	83.78	83.78	1
2023-01-25	83.78	83.78	83.78	83.78	0
2023-01-24	83.78	83.78	83.78	83.78	131
2023-01-23	83.78	83.78	83.78	83.78	120
2023-01-20	82.11	82.11	82.11	82.11	6
2023-01-19	83.68	83.68	83.68	83.68	0
2023-01-18	83.68	83.68	83.68	83.68	0
2023-01-17	83.25	83.25	83.25	83.25	2,854
2023-01-16	82.25	82.25	82.25	82.25	0
2023-01-13	82.25	82.25	82.25	82.25	0
2023-01-12	82.25	82.25	82.25	82.25	0
2023-01-11	82.25	82.25	82.25	82.25	47
2023-01-10	82.25	82.25	82.25	82.25	32
2023-01-09	82.25	82.25	82.25	82.25	0
2023-01-06	82.25	82.25	82.25	82.25	200
2023-01-05	82.25	82.25	82.25	82.25	110
2023-01-04	82.25	82.25	82.25	82.25	23
2023-01-03	82.25	82.25	82.25	82.25	579
2023-01-02	81.35	81.35	81.35	81.35	0
2022-12-30	81.35	81.35	81.35	81.35	0
2022-12-29	81.35	81.35	81.35	81.35	314
2022-12-28	78.77	78.77	78.77	78.77	0
2022-12-27	78.77	78.77	78.77	78.77	0
2022-12-26	78.77	78.77	78.77	78.77	0
2022-12-23	78.77	78.77	78.77	78.77	100
2022-12-22	78.77	78.77	78.77	78.77	50
2022-12-21	77.81	77.81	77.81	77.81	0
2022-12-20	77.81	77.81	77.81	77.81	240
2022-12-19	77.81	77.81	77.81	77.81	104
2022-12-16	80.89	80.89	80.89	80.89	0
2022-12-15	80.89	80.89	80.89	80.89	17
2022-12-14	80.94	80.94	80.94	80.94	12
2022-12-13	78.29	78.29	78.29	78.29	899
2022-12-12	75.65	75.65	75.65	75.65	0
2022-12-09	79.86	79.86	79.86	79.86	0
2022-12-08	79.86	79.86	79.86	79.86	28
2022-12-07	79.86	79.86	79.86	79.86	730
2022-12-06	79.86	79.86	79.86	79.86	461
2022-12-05	79.86	79.86	79.86	79.86	345
2022-12-02	79.86	79.86	79.86	79.86	11
2022-12-01	79.89	79.89	79.89	79.89	315
2022-11-30	78.45	78.45	78.45	78.45	29
2022-11-29	78.45	78.45	78.45	78.45	4
2022-11-28	79.02	79.02	79.02	79.02	130
2022-11-25	79.02	79.02	79.02	79.02	32
2022-11-24	76.57	76.57	76.57	76.57	0
2022-11-23	76.57	76.57	76.57	76.57	0
2022-11-22	76.23	76.23	76.23	76.23	4,276
2022-11-21	76.23	76.23	76.23	76.23	24
2022-11-18	76.23	76.23	76.23	76.23	247
2022-11-17	77.31	77.31	77.31	77.31	54
2022-11-16	77.31	77.31	77.31	77.31	531
2022-11-15	77.31	77.31	77.31	77.31	75
2022-11-14	77.80	77.80	77.80	77.80	151
2022-11-11	75.54	75.54	75.54	75.54	58
2022-11-10	74.12	74.12	74.12	74.12	0
2022-11-09	74.12	74.12	74.12	74.12	65
2022-11-08	72.86	72.86	72.86	72.86	1,012
2022-11-07	71.63	71.63	71.63	71.63	27
2022-11-04	71.63	71.63	71.63	71.63	7
2022-11-03	71.63	71.63	71.63	71.63	3,669
2022-11-02	72.75	72.75	72.75	72.75	0
2022-11-01	72.75	72.75	72.75	72.75	20
2022-10-31	72.59	72.59	72.59	72.59	440
2022-10-28	71.39	71.39	71.39	71.39	133
2022-10-27	71.39	71.39	71.39	71.39	62
2022-10-26	70.94	70.94	70.94	70.94	250
2022-10-25	70.94	70.94	70.94	70.94	0
2022-10-24	70.94	70.94	70.94	70.94	40
2022-10-21	67.97	67.97	67.97	67.97	97
2022-10-20	69.49	69.49	69.49	69.49	0
2022-10-19	69.49	69.49	69.49	69.49	285
2022-10-18	67.31	67.31	67.31	67.31	0
2022-10-17	67.31	67.31	67.31	67.31	196
2022-10-14	67.87	67.87	67.87	67.87	128
2022-10-13	64.76	64.76	64.76	64.76	0
2022-10-12	64.76	64.76	64.76	64.76	5,006
2022-10-11	65.80	65.80	65.80	65.80	15
2022-10-10	65.80	65.80	65.80	65.80	22
2022-10-07	65.80	65.80	65.80	65.80	5,360
2022-10-06	63.09	63.09	63.09	63.09	0
2022-10-05	63.09	63.09	63.09	63.09	52
2022-10-04	63.09	63.09	63.09	63.09	381
2022-10-03	63.09	63.09	63.09	63.09	746
2022-09-30	64.51	64.51	64.51	64.51	207
2022-09-29	64.51	64.51	64.51	64.51	30
2022-09-28	62.83	62.83	62.83	62.83	0
2022-09-27	61.92	61.92	61.92	61.92	6,196
2022-09-26	64.99	64.99	64.99	64.99	0
2022-09-23	64.99	64.99	64.99	64.99	2
2022-09-22	64.99	64.99	64.99	64.99	7,314
2022-09-21	65.41	65.41	65.41	65.41	4,144
2022-09-20	66.32	66.32	66.32	66.32	6
2022-09-19	68.13	68.13	68.13	68.13	0
2022-09-16	68.13	68.13	68.13	68.13	0
2022-09-15	68.13	68.13	68.13	68.13	0
2022-09-14	71.44	71.44	71.44	71.44	105
2022-09-13	71.44	71.44	71.44	71.44	0
2022-09-12	71.44	71.44	71.44	71.44	125
2022-09-09	65.95	65.95	65.95	65.95	0
2022-09-08	65.95	65.95	65.95	65.95	77
2022-09-07	65.95	65.95	65.95	65.95	0
2022-09-06	66.12	66.12	66.12	66.12	0
2022-09-05	66.12	66.12	66.12	66.12	0
2022-09-02	66.12	66.12	66.12	66.12	8
2022-09-01	69.44	69.44	69.44	69.44	0
2022-08-31	69.44	69.44	69.44	69.44	100
2022-08-30	69.44	69.44	69.44	69.44	0
2022-08-29	69.44	69.44	69.44	69.44	0
2022-08-26	69.44	69.44	69.44	69.44	3
2022-08-25	69.44	69.44	69.44	69.44	100
2022-08-24	69.44	69.44	69.44	69.44	49
2022-08-23	72.57	72.57	72.57	72.57	73
2022-08-22	72.57	72.57	72.57	72.57	5
2022-08-19	72.57	72.57	72.57	72.57	0
2022-08-18	72.57	72.57	72.57	72.57	28
2022-08-17	72.57	72.57	72.57	72.57	3
2022-08-16	72.57	72.57	72.57	72.57	27
2022-08-15	72.57	72.57	72.57	72.57	0
2022-08-12	72.57	72.57	72.57	72.57	0
2022-08-11	72.57	72.57	72.57	72.57	16
2022-08-10	70.66	70.66	70.66	70.66	200
2022-08-09	70.66	70.66	70.66	70.66	26
2022-08-08	70.66	70.66	70.66	70.66	0
2022-08-05	70.66	70.66	70.66	70.66	0
2022-08-04	70.66	70.66	70.66	70.66	0
2022-08-03	70.66	70.66	70.66	70.66	62
2022-08-02	64.93	64.93	64.93	64.93	44
2022-08-01	64.93	64.93	64.93	64.93	20
2022-07-29	64.93	64.93	64.93	64.93	200
2022-07-28	64.93	64.93	64.93	64.93	0
2022-07-27	64.93	64.93	64.93	64.93	0
2022-07-26	64.93	64.93	64.93	64.93	110
2022-07-25	64.93	64.93	64.93	64.93	18
2022-07-22	64.93	64.93	64.93	64.93	0
2022-07-21	64.93	64.93	64.93	64.93	0
2022-07-20	64.93	64.93	64.93	64.93	1,092
2022-07-19	64.93	64.93	64.93	64.93	0
2022-07-18	64.93	64.93	64.93	64.93	45
2022-07-15	64.59	64.59	64.59	64.59	701
2022-07-14	62.95	62.95	62.95	62.95	0
2022-07-13	62.95	62.95	62.95	62.95	25
2022-07-12	62.95	62.95	62.95	62.95	46
2022-07-11	62.95	62.95	62.95	62.95	4
2022-07-08	62.95	62.95	62.95	62.95	15
2022-07-07	62.95	62.95	62.95	62.95	0
2022-07-06	62.95	62.95	62.95	62.95	0
2022-07-05	62.95	62.95	62.95	62.95	162
2022-07-04	63.61	63.61	63.61	63.61	0
2022-07-01	63.61	63.61	63.61	63.61	0
2022-06-30	63.21	63.21	63.21	63.21	0
2022-06-29	63.21	63.21	63.21	63.21	58
2022-06-28	63.15	63.15	63.15	63.15	0
2022-06-27	63.15	63.15	63.15	63.15	0
2022-06-24	63.15	63.15	63.15	63.15	57
2022-06-23	63.15	63.15	63.15	63.15	0
2022-06-22	63.26	63.26	63.26	63.26	0
2022-06-21	63.26	63.26	63.26	63.26	0
2022-06-20	63.26	63.26	63.26	63.26	0
2022-06-17	63.26	63.26	63.26	63.26	189
2022-06-16	65.98	65.98	65.98	65.98	25
2022-06-15	65.98	65.98	65.98	65.98	0
2022-06-14	65.98	65.98	65.98	65.98	115
2022-06-13	67.63	67.63	67.63	67.63	38
2022-06-10	67.63	67.63	67.63	67.63	101
2022-06-09	72.54	72.54	72.54	72.54	100
2022-06-08	72.54	72.54	72.54	72.54	1,426
2022-06-07	71.53	71.53	71.53	71.53	0
2022-06-06	71.53	71.53	71.53	71.53	1,282
2022-06-03	74.61	74.61	74.61	74.61	0
2022-06-02	74.61	74.61	74.61	74.61	0
2022-06-01	74.61	74.61	74.61	74.61	263
2022-05-31	70.87	70.87	70.87	70.87	1
2022-05-30	70.87	70.87	70.87	70.87	0
2022-05-27	70.87	70.87	70.87	70.87	0
2022-05-26	70.87	70.87	70.87	70.87	0
2022-05-25	70.87	70.87	70.87	70.87	44
2022-05-24	70.87	70.87	70.87	70.87	60
2022-05-23	75.71	75.71	75.71	75.71	81
2022-05-20	79.64	79.64	79.64	79.64	0
2022-05-19	79.64	79.64	79.64	79.64	0
2022-05-18	79.64	79.64	79.64	79.64	550
2022-05-17	76.84	76.84	76.84	76.84	118
2022-05-16	76.84	76.84	76.84	76.84	345
2022-05-13	75.53	75.53	75.53	75.53	147
2022-05-12	74.78	74.78	74.78	74.78	45
2022-05-11	76.93	76.93	76.93	76.93	277
2022-05-10	76.93	76.93	76.93	76.93	0
2022-05-09	76.93	76.93	76.93	76.93	0
2022-05-06	76.93	76.93	76.93	76.93	0
2022-05-05	76.93	76.93	76.93	76.93	16
2022-05-04	76.93	76.93	76.93	76.93	0
2022-05-03	76.13	76.13	76.13	76.13	2
2022-05-02	77.14	77.14	77.14	77.14	0
2022-04-29	77.14	77.14	77.14	77.14	32
2022-04-28	78.53	78.53	78.53	78.53	0
2022-04-27	78.53	78.53	78.53	78.53	22
2022-04-26	78.53	78.53	78.53	78.53	40
2022-04-25	78.52	78.52	78.52	78.52	80
2022-04-22	83.23	83.23	83.23	83.23	0
2022-04-21	85.16	85.16	85.16	85.16	0
2022-04-20	77.94	77.94	77.94	77.94	166
2022-04-19	77.94	77.94	77.94	77.94	586
2022-04-18	77.94	77.94	77.94	77.94	0
2022-04-15	77.94	77.94	77.94	77.94	0
2022-04-14	77.94	77.94	77.94	77.94	13
2022-04-13	77.94	77.94	77.94	77.94	264
2022-04-12	78.17	78.17	78.17	78.17	0
2022-04-11	78.84	78.84	78.84	78.84	0
2022-04-08	78.84	78.84	78.84	78.84	1,402
2022-04-07	78.84	78.84	78.84	78.84	428
2022-04-06	84.88	84.88	84.88	84.88	0
2022-04-05	84.88	84.88	84.88	84.88	15
2022-04-04	84.88	84.88	84.88	84.88	1
2022-04-01	84.88	84.88	84.88	84.88	0
2022-03-31	85.40	85.40	85.40	85.40	42
2022-03-30	84.81	84.81	84.81	84.81	0
2022-03-29	84.81	84.81	84.81	84.81	29
2022-03-28	84.13	84.13	84.13	84.13	0
2022-03-25	84.13	84.13	84.13	84.13	0
2022-03-24	84.13	84.13	84.13	84.13	0
2022-03-23	84.13	84.13	84.13	84.13	0
2022-03-22	83.89	83.89	83.89	83.89	1
2022-03-21	84.22	84.22	84.22	84.22	0
2022-03-18	84.74	84.74	84.74	84.74	0
2022-03-17	83.34	83.34	83.34	83.34	12
2022-03-16	76.94	76.94	76.94	76.94	28
2022-03-15	76.94	76.94	76.94	76.94	0
2022-03-14	76.94	76.94	76.94	76.94	265
2022-03-11	76.94	76.94	76.94	76.94	0
2022-03-10	74.89	74.89	74.89	74.89	4,574
2022-03-09	74.89	74.89	74.89	74.89	0
2022-03-08	77.78	77.78	77.78	77.78	0
2022-03-07	77.78	77.78	77.78	77.78	400
2022-03-04	83.21	83.21	83.21	83.21	366
2022-03-03	82.20	82.20	82.20	82.20	0
2022-03-02	82.20	82.20	82.20	82.20	0
2022-03-01	83.75	83.75	83.75	83.75	25
2022-02-28	83.75	83.75	83.75	83.75	0
2022-02-25	83.75	83.75	83.75	83.75	98
2022-02-24	83.75	83.75	83.75	83.75	0
2022-02-23	83.75	83.75	83.75	83.75	1,626
2022-02-22	84.77	84.77	84.77	84.77	9
2022-02-21	86.10	86.10	86.10	86.10	0
2022-02-18	86.10	86.10	86.10	86.10	0
2022-02-17	86.10	86.10	86.10	86.10	100
2022-02-16	86.10	86.10	86.10	86.10	60
2022-02-15	86.10	86.10	86.10	86.10	150
2022-02-14	85.18	85.18	85.18	85.18	480
2022-02-11	85.34	85.34	85.34	85.34	87
2022-02-10	78.74	78.74	78.74	78.74	2,085
2022-02-09	78.74	78.74	78.74	78.74	850
2022-02-08	77.85	77.85	77.85	77.85	10
2022-02-07	77.85	77.85	77.85	77.85	592
2022-02-04	77.85	77.85	77.85	77.85	53
2022-02-03	75.48	75.48	75.48	75.48	0
2022-02-02	75.48	75.48	75.48	75.48	0
2022-02-01	75.48	75.48	75.48	75.48	0
2022-01-31	75.48	75.48	75.48	75.48	0
2022-01-28	75.48	75.48	75.48	75.48	0
2022-01-27	75.48	75.48	75.48	75.48	100
2022-01-26	75.48	75.48	75.48	75.48	0
2022-01-25	75.61	75.61	75.61	75.61	50
2022-01-24	75.68	75.68	75.68	75.68	17
2022-01-21	79.60	79.60	79.60	79.60	49
2022-01-20	79.60	79.60	79.60	79.60	17
2022-01-19	79.60	79.60	79.60	79.60	12
2022-01-18	79.60	79.60	79.60	79.60	15
2022-01-17	79.60	79.60	79.60	79.60	0
2022-01-14	76.50	76.50	76.50	76.50	0
2022-01-13	76.50	76.50	76.50	76.50	111
2022-01-12	77.52	77.52	77.52	77.52	132
2022-01-11	76.87	76.87	76.87	76.87	330
2022-01-10	78.39	78.39	78.39	78.39	91
2022-01-07	77.15	77.15	77.15	77.15	5
2022-01-06	77.15	77.15	77.15	77.15	30,339
2022-01-05	72.07	72.07	72.07	72.07	15
2022-01-04	72.07	72.07	72.07	72.07	75
2022-01-03	72.07	72.07	72.07	72.07	0
2021-12-31	72.07	72.07	72.07	72.07	0
2021-12-30	72.07	72.07	72.07	72.07	21
2021-12-29	72.07	72.07	72.07	72.07	100
2021-12-28	72.24	72.24	72.24	72.24	0
2021-12-27	72.24	72.24	72.24	72.24	0
2021-12-24	72.24	72.24	72.24	72.24	0
2021-12-23	72.24	72.24	72.24	72.24	0
2021-12-22	72.24	72.24	72.24	72.24	20
2021-12-21	70.92	70.92	70.92	70.92	35
2021-12-20	70.92	70.92	70.92	70.92	1,549
2021-12-17	74.13	74.13	74.13	74.13	0
2021-12-16	72.80	72.80	72.80	72.80	77
2021-12-15	72.11	72.11	72.11	72.11	42
2021-12-14	70.59	70.59	70.59	70.59	292
2021-12-13	69.99	69.99	69.99	69.99	2
2021-12-10	69.99	69.99	69.99	69.99	0
2021-12-09	69.99	69.99	69.99	69.99	0
2021-12-08	70.35	70.35	70.35	70.35	80
2021-12-07	70.48	70.48	70.48	70.48	123
2021-12-06	67.93	67.93	67.93	67.93	0
2021-12-03	67.93	67.93	67.93	67.93	0
2021-12-02	67.93	67.93	67.93	67.93	404
2021-12-01	67.93	67.93	67.93	67.93	100
2021-11-30	67.93	67.93	67.93	67.93	19
2021-11-29	67.93	67.93	67.93	67.93	80
2021-11-26	68.94	68.94	68.94	68.94	52
2021-11-25	68.94	68.94	68.94	68.94	0
2021-11-24	68.21	68.21	68.21	68.21	0
2021-11-23	68.21	68.21	68.21	68.21	0
2021-11-22	68.21	68.21	68.21	68.21	2
2021-11-19	68.21	68.21	68.21	68.21	15
2021-11-18	68.21	68.21	68.21	68.21	582
2021-11-17	68.21	68.21	68.21	68.21	78,098
2021-11-16	69.79	69.79	69.79	69.79	49
2021-11-15	69.79	69.79	69.79	69.79	74
2021-11-12	68.71	68.71	68.71	68.71	36
2021-11-11	69.02	69.02	69.02	69.02	173
2021-11-10	68.93	68.93	68.93	68.93	46
2021-11-09	68.29	68.29	68.29	68.29	56
2021-11-08	68.67	68.67	68.67	68.67	319
2021-11-05	68.67	68.67	68.67	68.67	253
2021-11-04	66.95	66.95	66.95	66.95	100
2021-11-03	66.95	66.95	66.95	66.95	149
2021-11-02	68.08	68.08	68.08	68.08	203
2021-11-01	68.08	68.08	68.08	68.08	39
2021-10-29	71.07	71.07	71.07	71.07	1,850
2021-10-28	71.07	71.07	71.07	71.07	11
2021-10-27	71.52	71.52	71.52	71.52	1,833
2021-10-26	70.32	70.32	70.32	70.32	2
2021-10-25	72.45	72.45	72.45	72.45	3,499
2021-10-22	72.45	72.45	72.45	72.45	131
2021-10-21	72.45	72.45	72.45	72.45	0
2021-10-20	72.45	72.45	72.45	72.45	106
2021-10-19	75.95	75.95	75.95	75.95	37
2021-10-18	76.39	76.39	76.39	76.39	146
2021-10-15	76.39	76.39	76.39	76.39	57
2021-10-14	75.71	75.71	75.71	75.71	53
2021-10-13	75.71	75.71	75.71	75.71	599
2021-10-12	75.71	75.71	75.71	75.71	0
2021-10-11	75.71	75.71	75.71	75.71	22
2021-10-08	75.71	75.71	75.71	75.71	0
2021-10-07	75.71	75.71	75.71	75.71	318
2021-10-06	75.26	75.26	75.26	75.26	713
2021-10-05	75.90	75.90	75.90	75.90	25
2021-10-04	75.90	75.90	75.90	75.90	50
2021-10-01	75.90	75.90	75.90	75.90	2
2021-09-30	75.90	75.90	75.90	75.90	0
2021-09-29	75.90	75.90	75.90	75.90	0
2021-09-28	75.77	75.77	75.77	75.77	2
2021-09-27	74.16	74.16	74.16	74.16	179
2021-09-24	74.16	74.16	74.16	74.16	102
2021-09-23	72.44	72.44	72.44	72.44	708
2021-09-22	72.39	72.39	72.39	72.39	28
2021-09-21	72.39	72.39	72.39	72.39	0
2021-09-20	72.39	72.39	72.39	72.39	1,320
2021-09-17	73.30	73.30	73.30	73.30	253
2021-09-16	73.92	73.92	73.92	73.92	0
2021-09-15	72.46	72.46	72.46	72.46	0
2021-09-14	72.51	72.51	72.51	72.51	0
2021-09-13	71.95	71.95	71.95	71.95	10
2021-09-10	71.95	71.95	71.95	71.95	65
2021-09-09	71.95	71.95	71.95	71.95	283
2021-09-08	74.07	74.07	74.07	74.07	2
2021-09-07	74.07	74.07	74.07	74.07	61
2021-09-06	73.66	73.66	73.66	73.66	0
2021-09-03	73.87	73.87	73.87	73.87	1,592
2021-09-02	73.22	73.22	73.22	73.22	1,952
2021-09-01	73.22	73.22	73.22	73.22	244
2021-08-31	72.06	72.06	72.06	72.06	45
2021-08-30	72.65	72.65	72.65	72.65	0
2021-08-27	72.65	72.65	72.65	72.65	17
2021-08-26	72.65	72.65	72.65	72.65	100
2021-08-25	72.65	72.65	72.65	72.65	100
2021-08-24	72.65	72.65	72.65	72.65	111
2021-08-23	71.64	71.64	71.64	71.64	9
2021-08-20	70.76	70.76	70.76	70.76	57
2021-08-19	72.96	72.96	72.96	72.96	100
2021-08-18	76.14	76.14	76.14	76.14	94
2021-08-17	76.14	76.14	76.14	76.14	17
2021-08-16	76.14	76.14	76.14	76.14	21
2021-08-13	76.14	76.14	76.14	76.14	0
2021-08-12	76.14	76.14	76.14	76.14	3
2021-08-11	72.87	72.87	72.87	72.87	2
2021-08-10	72.87	72.87	72.87	72.87	0
2021-08-09	72.87	72.87	72.87	72.87	119
2021-08-06	72.87	72.87	72.87	72.87	332
2021-08-05	72.87	72.87	72.87	72.87	0
2021-08-04	72.87	72.87	72.87	72.87	3
2021-08-03	71.87	71.87	71.87	71.87	112
2021-08-02	72.82	72.82	72.82	72.82	72
2021-07-30	72.82	72.82	72.82	72.82	0
2021-07-29	72.82	72.82	72.82	72.82	260
2021-07-28	73.27	73.27	73.27	73.27	220
2021-07-27	73.27	73.27	73.27	73.27	100
2021-07-26	73.70	73.70	73.70	73.70	0
2021-07-23	73.70	73.70	73.70	73.70	200
2021-07-22	73.70	73.70	73.70	73.70	433
2021-07-21	77.45	77.45	77.45	77.45	61
2021-07-20	77.45	77.45	77.45	77.45	100
2021-07-19	77.45	77.45	77.45	77.45	0
2021-07-16	78.22	78.22	78.22	78.22	127
2021-07-15	78.22	78.22	78.22	78.22	0
2021-07-14	78.22	78.22	78.22	78.22	2
2021-07-13	79.56	79.56	79.56	79.56	70
2021-07-12	79.56	79.56	79.56	79.56	53
2021-07-09	79.56	79.56	79.56	79.56	260
2021-07-08	79.56	79.56	79.56	79.56	167
2021-07-07	79.56	79.56	79.56	79.56	7
2021-07-06	80.89	80.89	80.89	80.89	30
2021-07-05	80.89	80.89	80.89	80.89	0
2021-07-02	79.99	79.99	79.99	79.99	500
2021-07-01	79.99	79.99	79.99	79.99	275
2021-06-30	79.02	79.02	79.02	79.02	403
2021-06-29	79.02	79.02	79.02	79.02	125
2021-06-28	80.24	80.24	80.24	80.24	305
2021-06-25	80.29	80.29	80.29	80.29	1
2021-06-24	79.56	79.56	79.56	79.56	0
2021-06-23	79.56	79.56	79.56	79.56	309
2021-06-22	79.56	79.56	79.56	79.56	11
2021-06-21	79.56	79.56	79.56	79.56	424
2021-06-18	79.87	79.87	79.87	79.87	278
2021-06-17	83.18	83.18	83.18	83.18	0
2021-06-16	83.18	83.18	83.18	83.18	0
2021-06-15	82.57	82.57	82.57	82.57	0
2021-06-14	83.81	83.81	83.81	83.81	14
2021-06-11	82.95	82.95	82.95	82.95	60
2021-06-10	83.68	83.68	83.68	83.68	29
2021-06-09	83.68	83.68	83.68	83.68	13
2021-06-08	82.62	82.62	82.62	82.62	21
2021-06-07	82.62	82.62	82.62	82.62	0
2021-06-04	82.62	82.62	82.62	82.62	401
2021-06-03	82.62	82.62	82.62	82.62	0
2021-06-02	82.62	82.62	82.62	82.62	1
2021-06-01	82.62	82.62	82.62	82.62	18
2021-05-28	82.62	82.62	82.62	82.62	5
2021-05-27	82.82	82.82	82.82	82.82	0
2021-05-26	82.82	82.82	82.82	82.82	0
2021-05-25	82.82	82.82	82.82	82.82	6
2021-05-24	82.82	82.82	82.82	82.82	1
2021-05-21	82.09	82.09	82.09	82.09	0
2021-05-20	82.09	82.09	82.09	82.09	55
2021-05-19	83.11	83.11	83.11	83.11	87
2021-05-18	83.11	83.11	83.11	83.11	180
2021-05-17	83.11	83.11	83.11	83.11	300
2021-05-14	83.11	83.11	83.11	83.11	33
2021-05-13	83.74	83.74	83.74	83.74	0
2021-05-12	83.74	83.74	83.74	83.74	0
2021-05-11	84.30	84.30	84.30	84.30	0
2021-05-10	84.30	84.30	84.30	84.30	218
2021-05-07	84.30	84.30	84.30	84.30	161
2021-05-06	83.55	83.55	83.55	83.55	0
2021-05-05	83.55	83.55	83.55	83.55	68
2021-05-04	82.38	82.38	82.38	82.38	190
2021-04-30	83.02	83.02	83.02	83.02	0
2021-04-29	81.25	81.25	81.25	81.25	0
2021-04-28	81.25	81.25	81.25	81.25	0
2021-04-27	80.81	80.81	80.81	80.81	310
2021-04-26	81.48	81.48	81.48	81.48	20
2021-04-23	80.71	80.71	80.71	80.71	372
2021-04-22	78.86	78.86	78.86	78.86	599
2021-04-21	78.86	78.86	78.86	78.86	0
2021-04-20	79.31	79.31	79.31	79.31	0
2021-04-19	79.65	79.65	79.65	79.65	0
2021-04-16	78.59	78.59	78.59	78.59	0
2021-04-15	78.59	78.59	78.59	78.59	0
2021-04-14	78.59	78.59	78.59	78.59	0
2021-04-13	78.96	78.96	78.96	78.96	3
2021-04-12	77.66	77.66	77.66	77.66	0
2021-04-09	78.34	78.34	78.34	78.34	21
2021-04-08	76.31	76.31	76.31	76.31	0
2021-04-07	76.31	76.31	76.31	76.31	25
2021-04-06	76.31	76.31	76.31	76.31	2
2021-04-01	74.15	74.15	74.15	74.15	0
2021-03-31	75.12	75.12	75.12	75.12	0
2021-03-30	75.12	75.12	75.12	75.12	0
2021-03-29	75.12	75.12	75.12	75.12	329
2021-03-26	74.89	74.89	74.89	74.89	1
2021-03-25	74.89	74.89	74.89	74.89	5
2021-03-24	76.86	76.86	76.86	76.86	0
2021-03-23	76.86	76.86	76.86	76.86	27
2021-03-22	76.86	76.86	76.86	76.86	4,589
2021-03-19	76.12	76.12	76.12	76.12	30
2021-03-18	76.12	76.12	76.12	76.12	82
2021-03-17	76.12	76.12	76.12	76.12	4
2021-03-16	76.12	76.12	76.12	76.12	6
2021-03-15	77.78	77.78	77.78	77.78	0
2021-03-12	75.67	75.67	75.67	75.67	0
2021-03-11	75.67	75.67	75.67	75.67	25
2021-03-10	75.67	75.67	75.67	75.67	0
2021-03-09	77.27	77.27	77.27	77.27	0
2021-03-08	73.74	73.74	73.74	73.74	32
2021-03-05	73.74	73.74	73.74	73.74	27
2021-03-04	73.16	73.16	73.16	73.16	5
2021-03-03	71.80	71.80	71.80	71.80	15
2021-03-02	70.61	70.61	70.61	70.61	55
2021-03-01	68.73	68.73	68.73	68.73	0
2021-02-26	71.00	71.00	71.00	71.00	0
2021-02-25	71.00	71.00	71.00	71.00	21
2021-02-24	71.02	71.02	71.02	71.02	92
2021-02-23	66.24	66.24	66.24	66.24	0
2021-02-22	66.24	66.24	66.24	66.24	60
2021-02-19	66.24	66.24	66.24	66.24	50
2021-02-18	67.10	67.10	67.10	67.10	0
2021-02-17	65.59	65.59	65.59	65.59	3
2021-02-16	65.59	65.59	65.59	65.59	328
2021-02-15	65.88	65.88	65.88	65.88	0
2021-02-12	65.88	65.88	65.88	65.88	16
2021-02-11	65.44	65.44	65.44	65.44	244
2021-02-10	66.74	66.74	66.74	66.74	47
2021-02-09	65.88	65.88	65.88	65.88	200
2021-02-08	65.88	65.88	65.88	65.88	0
2021-02-05	64.96	64.96	64.96	64.96	0
2021-02-04	64.96	64.96	64.96	64.96	13
2021-02-03	63.56	63.56	63.56	63.56	100
2021-02-02	64.06	64.06	64.06	64.06	35
2021-02-01	62.26	62.26	62.26	62.26	336
2021-01-29	64.00	64.00	64.00	64.00	15
2021-01-28	65.57	65.57	65.57	65.57	0
2021-01-27	65.57	65.57	65.57	65.57	0
2021-01-26	63.91	63.91	63.91	63.91	50
2021-01-25	62.34	62.34	62.34	62.34	33
2021-01-22	62.34	62.34	62.34	62.34	206
2021-01-21	62.87	62.87	62.87	62.87	0
2021-01-20	63.93	63.93	63.93	63.93	0
2021-01-19	63.93	63.93	63.93	63.93	0
2021-01-18	63.93	63.93	63.93	63.93	0
2021-01-15	63.93	63.93	63.93	63.93	0
2021-01-14	63.93	63.93	63.93	63.93	0
2021-01-13	63.93	63.93	63.93	63.93	0
2021-01-12	63.10	63.10	63.10	63.10	172
2021-01-11	62.91	62.91	62.91	62.91	0
2021-01-08	66.73	66.73	66.73	66.73	300
2021-01-07	66.73	66.73	66.73	66.73	60
2021-01-06	65.25	65.25	65.25	65.25	74
2021-01-05	60.96	60.96	60.96	60.96	0
2021-01-04	60.96	60.96	60.96	60.96	35
2020-12-31	62.19	62.19	62.19	62.19	0
2020-12-30	62.19	62.19	62.19	62.19	0
2020-12-29	62.19	62.19	62.19	62.19	53
2020-12-24	60.83	60.83	60.83	60.83	0
2020-12-23	60.83	60.83	60.83	60.83	16
2020-12-22	60.73	60.73	60.73	60.73	10
2020-12-21	61.62	61.62	61.62	61.62	647
2020-12-18	62.79	62.79	62.79	62.79	40
2020-12-17	64.34	64.34	64.34	64.34	0
2020-12-16	64.34	64.34	64.34	64.34	0
2020-12-15	64.73	64.73	64.73	64.73	0
2020-12-14	64.73	64.73	64.73	64.73	550
2020-12-11	64.51	64.51	64.51	64.51	0
2020-12-10	64.51	64.51	64.51	64.51	0
2020-12-09	64.51	64.51	64.51	64.51	152
2020-12-08	64.99	64.99	64.99	64.99	0
2020-12-07	64.99	64.99	64.99	64.99	0
2020-12-04	63.67	63.67	63.67	63.67	0
2020-12-03	63.67	63.67	63.67	63.67	0
2020-12-02	63.37	63.37	63.37	63.37	0
2020-12-01	63.00	63.00	63.00	63.00	0
2020-11-30	63.73	63.73	63.73	63.73	20
2020-11-27	63.53	63.53	63.53	63.53	119
2020-11-26	64.04	64.04	64.04	64.04	0
2020-11-25	59.43	59.43	59.43	59.43	0
2020-11-24	59.43	59.43	59.43	59.43	0
2020-11-23	59.43	59.43	59.43	59.43	0
2020-11-20	59.43	59.43	59.43	59.43	0
2020-11-19	59.43	59.43	59.43	59.43	10
2020-11-18	60.99	60.99	60.99	60.99	13,120
2020-11-17	61.88	61.88	61.88	61.88	0
2020-11-16	61.72	61.72	61.72	61.72	31
2020-11-13	56.98	56.98	56.98	56.98	11
2020-11-12	56.94	56.94	56.94	56.94	4
2020-11-11	49.31	49.31	49.31	49.31	0
2020-11-10	49.31	49.31	49.31	49.31	0
2020-11-09	49.31	49.31	49.31	49.31	0
2020-11-06	49.31	49.31	49.31	49.31	21
2020-11-05	48.82	48.82	48.82	48.82	23
2020-11-04	44.94	44.94	44.94	44.94	0
2020-11-03	44.94	44.94	44.94	44.94	0
2020-11-02	44.94	44.94	44.94	44.94	0
2020-10-30	44.94	44.94	44.94	44.94	0
2020-10-29	44.94	44.94	44.94	44.94	145
2020-10-28	48.18	48.18	48.18	48.18	1,242
2020-10-27	49.06	49.06	49.06	49.06	20
2020-10-26	51.97	51.97	51.97	51.97	61,962
2020-10-23	51.97	51.97	51.97	51.97	64,276
2020-10-22	51.97	51.97	51.97	51.97	65,339
2020-10-21	51.97	51.97	51.97	51.97	0
2020-10-20	51.97	51.97	51.97	51.97	0
2020-10-19	52.28	52.28	52.28	52.28	0
2020-10-16	52.28	52.28	52.28	52.28	246
2020-10-15	51.55	51.55	51.55	51.55	24
2020-10-14	53.10	53.10	53.10	53.10	0
2020-10-13	53.10	53.10	53.10	53.10	21
2020-10-12	53.72	53.72	53.72	53.72	0
2020-10-09	53.72	53.72	53.72	53.72	2
2020-10-08	51.22	51.22	51.22	51.22	0
2020-10-07	51.22	51.22	51.22	51.22	0
2020-10-06	51.83	51.83	51.83	51.83	1,267
2020-10-05	49.61	49.61	49.61	49.61	0
2020-10-02	49.61	49.61	49.61	49.61	0
2020-10-01	49.61	49.61	49.61	49.61	50
2020-09-30	49.68	49.68	49.68	49.68	0
2020-09-29	49.68	49.68	49.68	49.68	0
2020-09-28	49.40	49.40	49.40	49.40	18
2020-09-25	48.58	48.58	48.58	48.58	3
2020-09-24	49.53	49.53	49.53	49.53	0
2020-09-23	49.53	49.53	49.53	49.53	111
2020-09-22	49.64	49.64	49.64	49.64	59
2020-09-21	51.55	51.55	51.55	51.55	2,568
2020-09-18	53.59	53.59	53.59	53.59	0
2020-09-17	51.98	51.98	51.98	51.98	0
2020-09-16	51.98	51.98	51.98	51.98	0
2020-09-15	51.98	51.98	51.98	51.98	0
2020-09-14	51.98	51.98	51.98	51.98	0
2020-09-11	51.98	51.98	51.98	51.98	73
2020-04-03	54.03	54.03	54.03	54.03	0
2020-04-02	54.03	54.03	54.03	54.03	0
2020-04-01	54.03	54.03	54.03	54.03	404

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218