Oneok Ord Share History

Oneok Ord Share Price history. The following table shows end-of-day data 0KCI historical share prices for Oneok 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	76.04	76.04	76.04	76.04	545
2024-05-02	80.37	80.37	80.37	80.37	2,854
2024-05-01	80.37	80.37	80.37	80.37	446
2024-04-30	80.37	80.37	80.37	80.37	18,013
2024-04-29	80.37	80.37	80.37	80.37	2,945
2024-04-26	81.64	81.64	81.64	81.64	1,411
2024-04-25	80.07	80.07	80.07	80.07	2,741
2024-04-24	80.07	80.07	80.07	80.07	87
2024-04-23	80.20	80.20	80.20	80.20	1,273
2024-04-22	80.20	80.20	80.20	80.20	310
2024-04-19	78.28	78.28	78.28	78.28	1,517
2024-04-18	78.28	78.28	78.28	78.28	1,966
2024-04-17	77.41	77.41	77.41	77.41	1,267
2024-04-16	78.54	78.54	78.54	78.54	1,361
2024-04-15	78.54	78.54	78.54	78.54	4,404
2024-04-12	81.00	81.00	81.00	81.00	1,705
2024-04-11	78.39	78.39	78.39	78.39	251
2024-04-10	80.03	80.03	80.03	80.03	742
2024-04-09	78.52	78.52	78.52	78.52	1,485
2024-04-08	79.52	79.52	79.52	79.52	158,255
2024-04-05	79.52	79.52	79.52	79.52	768
2024-04-04	79.90	79.90	79.90	79.90	3,473
2024-04-03	80.29	80.29	80.29	80.29	693
2024-04-02	79.97	79.97	79.97	79.97	2,437
2024-04-01	79.97	79.97	79.97	79.97	0
2024-03-29	79.97	79.97	79.97	79.97	0
2024-03-28	79.97	79.97	79.97	79.97	931
2024-03-27	78.44	78.44	78.44	78.44	799
2024-03-26	79.33	79.33	79.33	79.33	1,960
2024-03-25	79.33	79.33	79.33	79.33	2,011
2024-03-22	80.00	80.00	80.00	80.00	1,051
2024-03-21	80.00	80.00	80.00	80.00	1,562
2024-03-20	78.49	78.49	78.49	78.49	764
2024-03-19	77.76	77.76	77.76	77.76	1,780
2024-03-18	77.76	77.76	77.76	77.76	1,444
2024-03-15	77.64	77.64	77.64	77.64	3,283
2024-03-14	77.64	77.64	77.64	77.64	9,599
2024-03-13	77.64	77.64	77.64	77.64	807
2024-03-12	77.64	77.64	77.64	77.64	1,249
2024-03-11	76.78	76.78	76.78	76.78	1,305
2024-03-08	76.78	76.78	76.78	76.78	15,204
2024-03-07	76.78	76.78	76.78	76.78	2,019
2024-03-06	76.78	76.78	76.78	76.78	913
2024-03-05	76.98	76.98	76.98	76.98	628
2024-03-04	76.98	76.98	76.98	76.98	1,513
2024-03-01	74.66	74.66	74.66	74.66	877
2024-02-29	74.66	74.66	74.66	74.66	2,884
2024-02-28	74.08	74.08	74.08	74.08	406
2024-02-27	70.18	70.18	70.18	70.18	1,554
2024-02-26	70.18	70.18	70.18	70.18	1,144
2024-02-23	70.18	70.18	70.18	70.18	3,035
2024-02-22	70.18	70.18	70.18	70.18	4,761
2024-02-21	70.18	70.18	70.18	70.18	1,248
2024-02-20	70.18	70.18	70.18	70.18	1,922
2024-02-19	70.18	70.18	70.18	70.18	0
2024-02-16	70.18	70.18	70.18	70.18	1,558
2024-02-15	70.18	70.18	70.18	70.18	2,221
2024-02-14	70.09	70.09	70.09	70.09	817
2024-02-13	70.09	70.09	70.09	70.09	6,003
2024-02-12	70.09	70.09	70.09	70.09	211
2024-02-09	68.06	68.06	68.06	68.06	236
2024-02-08	68.06	68.06	68.06	68.06	2,033
2024-02-07	68.06	68.06	68.06	68.06	1,822
2024-02-06	68.70	68.70	68.70	68.70	930
2024-02-05	68.70	68.70	68.70	68.70	2,169
2024-02-02	68.70	68.70	68.70	68.70	1,811
2024-02-01	68.98	68.98	68.98	68.98	389
2024-01-31	68.98	68.98	68.98	68.98	1,117
2024-01-30	69.99	69.99	69.99	69.99	967
2024-01-29	68.84	68.84	68.84	68.84	263
2024-01-26	68.84	68.84	68.84	68.84	1,370
2024-01-25	68.84	68.84	68.84	68.84	813
2024-01-24	68.71	68.71	68.71	68.71	1,185
2024-01-23	69.20	69.20	69.20	69.20	819
2024-01-22	70.93	70.93	70.93	70.93	1,783
2024-01-19	70.93	70.93	70.93	70.93	1,147
2024-01-18	69.19	69.19	69.19	69.19	3,463
2024-01-17	69.19	69.19	69.19	69.19	472
2024-01-16	69.90	69.90	69.90	69.90	498
2024-01-15	70.26	70.26	70.26	70.26	0
2024-01-12	70.26	70.26	70.26	70.26	684
2024-01-11	70.75	70.75	70.75	70.75	877
2024-01-10	70.75	70.75	70.75	70.75	12,306
2024-01-09	70.75	70.75	70.75	70.75	400
2024-01-08	70.87	70.87	70.87	70.87	897
2024-01-05	70.87	70.87	70.87	70.87	11,158
2024-01-04	71.06	71.06	71.06	71.06	1,238
2024-01-03	71.06	71.06	71.06	71.06	580
2024-01-02	68.51	68.51	68.51	68.51	187
2024-01-01	68.51	68.51	68.51	68.51	0
2023-12-29	68.51	68.51	68.51	68.51	259
2023-12-28	68.51	68.51	68.51	68.51	137
2023-12-27	68.51	68.51	68.51	68.51	223
2023-12-26	68.51	68.51	68.51	68.51	0
2023-12-25	68.51	68.51	68.51	68.51	0
2023-12-22	68.51	68.51	68.51	68.51	147
2023-12-21	68.51	68.51	68.51	68.51	432
2023-12-20	68.51	68.51	68.51	68.51	1,028
2023-12-19	68.51	68.51	68.51	68.51	393
2023-12-18	68.51	68.51	68.51	68.51	1,005
2023-12-15	70.54	70.54	70.54	70.54	887
2023-12-14	70.54	70.54	70.54	70.54	2,347
2023-12-13	70.54	70.54	70.54	70.54	680
2023-12-12	70.54	70.54	70.54	70.54	1,767
2023-12-11	70.54	70.54	70.54	70.54	566
2023-12-08	70.54	70.54	70.54	70.54	294
2023-12-07	70.54	70.54	70.54	70.54	366
2023-12-06	70.54	70.54	70.54	70.54	170
2023-12-05	70.54	70.54	70.54	70.54	589
2023-12-04	70.54	70.54	70.54	70.54	1,235
2023-12-01	69.87	69.87	69.87	69.87	498
2023-11-30	66.45	66.45	66.45	66.45	2,435
2023-11-29	66.45	66.45	66.45	66.45	356
2023-11-28	66.45	66.45	66.45	66.45	2,008
2023-11-27	67.32	67.32	67.32	67.32	101,402
2023-11-24	66.33	66.33	66.33	66.33	422
2023-11-23	66.33	66.33	66.33	66.33	0
2023-11-22	66.33	66.33	66.33	66.33	4,135
2023-11-21	66.33	66.33	66.33	66.33	1,661
2023-11-20	66.33	66.33	66.33	66.33	1,020
2023-11-17	66.33	66.33	66.33	66.33	1,122
2023-11-16	66.33	66.33	66.33	66.33	1,254
2023-11-15	66.33	66.33	66.33	66.33	1,337
2023-11-14	64.04	64.04	64.04	64.04	265
2023-11-13	64.04	64.04	64.04	64.04	140
2023-11-10	64.04	64.04	64.04	64.04	530
2023-11-09	64.04	64.04	64.04	64.04	202
2023-11-08	64.04	64.04	64.04	64.04	954
2023-11-07	65.27	65.27	65.27	65.27	429
2023-11-06	64.85	64.85	64.85	64.85	55,911
2023-11-03	64.85	64.85	64.85	64.85	766
2023-11-02	64.85	64.85	64.85	64.85	1,960
2023-11-01	64.85	64.85	64.85	64.85	1,872
2023-10-31	64.46	64.46	64.46	64.46	873
2023-10-30	69.32	69.32	69.32	69.32	3,818
2023-10-27	69.32	69.32	69.32	69.32	3,956
2023-10-26	69.32	69.32	69.32	69.32	561
2023-10-25	69.32	69.32	69.32	69.32	2,504
2023-10-24	69.32	69.32	69.32	69.32	654
2023-10-23	69.32	69.32	69.32	69.32	933
2023-10-20	69.32	69.32	69.32	69.32	1,610
2023-10-19	69.32	69.32	69.32	69.32	3,581
2023-10-18	70.48	70.48	70.48	70.48	5,138
2023-10-17	70.48	70.48	70.48	70.48	1,473
2023-10-16	69.88	69.88	69.88	69.88	1,787
2023-10-13	68.10	68.10	68.10	68.10	2,857
2023-10-12	62.65	62.65	62.65	62.65	714
2023-10-11	62.65	62.65	62.65	62.65	580
2023-10-10	62.65	62.65	62.65	62.65	4,791
2023-10-09	62.65	62.65	62.65	62.65	1,208
2023-10-06	62.65	62.65	62.65	62.65	2,896
2023-10-05	64.48	64.48	64.48	64.48	2,323
2023-10-04	64.48	64.48	64.48	64.48	2,283
2023-10-03	64.48	64.48	64.48	64.48	239
2023-10-02	64.48	64.48	64.48	64.48	1,584
2023-09-29	64.48	64.48	64.48	64.48	1,990
2023-09-28	64.48	64.48	64.48	64.48	1,304
2023-09-27	64.48	64.48	64.48	64.48	8,498
2023-09-26	66.77	66.77	66.77	66.77	140,299
2023-09-25	66.77	66.77	66.77	66.77	3,081
2023-09-22	67.98	67.98	67.98	67.98	359
2023-09-21	67.98	67.98	67.98	67.98	2,137
2023-09-20	67.98	67.98	67.98	67.98	357
2023-09-19	68.25	68.25	68.25	68.25	2,599
2023-09-18	68.44	68.44	68.44	68.44	171
2023-09-15	68.44	68.44	68.44	68.44	584
2023-09-14	66.21	66.21	66.21	66.21	1,887
2023-09-13	66.21	66.21	66.21	66.21	630
2023-09-12	65.73	65.73	65.73	65.73	1,112
2023-09-11	64.80	64.80	64.80	64.80	287
2023-09-08	64.80	64.80	64.80	64.80	727
2023-09-07	66.24	66.24	66.24	66.24	681
2023-09-06	66.24	66.24	66.24	66.24	1,480
2023-09-05	66.24	66.24	66.24	66.24	334
2023-09-04	66.24	66.24	66.24	66.24	0
2023-09-01	66.24	66.24	66.24	66.24	1,476
2023-08-31	65.70	65.70	65.70	65.70	344
2023-08-30	65.40	65.40	65.40	65.40	0
2023-08-29	65.40	65.40	65.40	65.40	52,579
2023-08-28	64.85	64.85	64.85	64.85	0
2023-08-25	64.85	64.85	64.85	64.85	246
2023-08-24	65.55	65.55	65.55	65.55	23,940
2023-08-23	65.23	65.23	65.23	65.23	1,619
2023-08-22	65.23	65.23	65.23	65.23	74
2023-08-21	65.23	65.23	65.23	65.23	120
2023-08-18	65.46	65.46	65.46	65.46	3,743
2023-08-17	65.46	65.46	65.46	65.46	491
2023-08-16	65.46	65.46	65.46	65.46	65
2023-08-15	65.83	65.83	65.83	65.83	52
2023-08-14	65.83	65.83	65.83	65.83	9
2023-08-11	65.83	65.83	65.83	65.83	160
2023-08-10	64.68	64.68	64.68	64.68	535
2023-08-09	64.68	64.68	64.68	64.68	447
2023-08-08	64.09	64.09	64.09	64.09	246
2023-08-07	66.40	66.40	66.40	66.40	905
2023-08-04	66.40	66.40	66.40	66.40	735
2023-08-03	65.94	65.94	65.94	65.94	173,057
2023-08-02	67.19	67.19	67.19	67.19	638
2023-08-01	67.19	67.19	67.19	67.19	705
2023-07-31	67.19	67.19	67.19	67.19	405
2023-07-28	67.50	67.50	67.50	67.50	425
2023-07-27	67.50	67.50	67.50	67.50	17,268
2023-07-26	67.50	67.50	67.50	67.50	616
2023-07-25	67.50	67.50	67.50	67.50	831
2023-07-24	67.87	67.87	67.87	67.87	383
2023-07-21	65.86	65.86	65.86	65.86	6,142
2023-07-20	65.86	65.86	65.86	65.86	3,417
2023-07-19	65.86	65.86	65.86	65.86	1,780
2023-07-18	59.47	59.47	59.47	59.47	21,430
2023-07-17	59.47	59.47	59.47	59.47	1,475
2023-07-14	59.47	59.47	59.47	59.47	1,773
2023-07-13	59.47	59.47	59.47	59.47	2,390
2023-07-12	59.47	59.47	59.47	59.47	535
2023-07-11	59.47	59.47	59.47	59.47	2,378
2023-07-10	59.47	59.47	59.47	59.47	942
2023-07-07	59.47	59.47	59.47	59.47	4,481
2023-07-06	59.47	59.47	59.47	59.47	2,824
2023-07-05	59.47	59.47	59.47	59.47	636
2023-07-04	59.47	59.47	59.47	59.47	0
2023-07-03	59.47	59.47	59.47	59.47	2,416
2023-06-30	59.47	59.47	59.47	59.47	5,164
2023-06-29	59.47	59.47	59.47	59.47	1,092
2023-06-28	59.47	59.47	59.47	59.47	419
2023-06-27	58.98	58.98	58.98	58.98	3,969
2023-06-26	57.75	57.75	57.75	57.75	1,271
2023-06-23	57.75	57.75	57.75	57.75	558
2023-06-22	58.42	58.42	58.42	58.42	226
2023-06-21	61.20	61.20	61.20	61.20	840
2023-06-20	61.20	61.20	61.20	61.20	3,221
2023-06-19	61.20	61.20	61.20	61.20	41
2023-06-16	61.09	61.09	61.09	61.09	597
2023-06-15	61.09	61.09	61.09	61.09	188,739
2023-06-14	60.60	60.60	60.60	60.60	671
2023-06-13	60.60	60.60	60.60	60.60	660
2023-06-12	60.38	60.38	60.38	60.38	1,475
2023-06-09	59.74	59.74	59.74	59.74	293
2023-06-08	59.74	59.74	59.74	59.74	644
2023-06-07	59.74	59.74	59.74	59.74	2,239
2023-06-06	59.18	59.18	59.18	59.18	3,526
2023-06-05	59.18	59.18	59.18	59.18	409
2023-06-02	57.49	57.49	57.49	57.49	633
2023-06-01	57.49	57.49	57.49	57.49	492
2023-05-31	57.49	57.49	57.49	57.49	1,667
2023-05-30	57.49	57.49	57.49	57.49	1,484
2023-05-29	57.35	57.35	57.35	57.35	0
2023-05-26	57.35	57.35	57.35	57.35	1,442
2023-05-25	58.97	58.97	58.97	58.97	3,801
2023-05-24	58.97	58.97	58.97	58.97	3,753
2023-05-23	58.06	58.06	58.06	58.06	20,567
2023-05-22	56.32	56.32	56.32	56.32	1,047
2023-05-19	56.32	56.32	56.32	56.32	1,167
2023-05-18	56.32	56.32	56.32	56.32	816
2023-05-17	56.32	56.32	56.32	56.32	66,840
2023-05-16	56.32	56.32	56.32	56.32	7,054
2023-05-15	57.63	57.63	57.63	57.63	34,345
2023-05-12	62.83	62.83	62.83	62.83	20,602
2023-05-11	62.83	62.83	62.83	62.83	45
2023-05-10	63.86	63.86	63.86	63.86	64
2023-05-09	61.43	61.43	61.43	61.43	62
2023-05-08	61.43	61.43	61.43	61.43	0
2023-05-05	61.43	61.43	61.43	61.43	350
2023-05-04	61.43	61.43	61.43	61.43	426
2023-05-03	62.96	62.96	62.96	62.96	794
2023-05-02	63.10	63.10	63.10	63.10	1,109
2023-05-01	64.27	64.27	64.27	64.27	0
2023-04-28	64.27	64.27	64.27	64.27	1,360
2023-04-27	66.50	66.50	66.50	66.50	1,060
2023-04-26	66.50	66.50	66.50	66.50	760
2023-04-25	66.50	66.50	66.50	66.50	1,031
2023-04-24	66.50	66.50	66.50	66.50	594
2023-04-21	65.94	65.94	65.94	65.94	3,000
2023-04-20	65.94	65.94	65.94	65.94	4,458
2023-04-19	65.94	65.94	65.94	65.94	626
2023-04-18	66.59	66.59	66.59	66.59	552
2023-04-17	66.59	66.59	66.59	66.59	1,760
2023-04-14	67.47	67.47	67.47	67.47	789
2023-04-13	60.22	60.22	60.22	60.22	922
2023-04-12	60.22	60.22	60.22	60.22	1,038
2023-04-11	60.22	60.22	60.22	60.22	13,971
2023-04-10	66.06	66.06	66.06	66.06	0
2023-04-07	66.06	66.06	66.06	66.06	0
2023-04-06	66.06	66.06	66.06	66.06	630
2023-04-05	65.34	65.34	65.34	65.34	1,875
2023-04-04	63.73	63.73	63.73	63.73	603
2023-04-03	59.48	59.48	59.48	59.48	756
2023-03-31	59.48	59.48	59.48	59.48	610
2023-03-30	59.48	59.48	59.48	59.48	603
2023-03-29	59.48	59.48	59.48	59.48	936
2023-03-28	59.48	59.48	59.48	59.48	1,391
2023-03-27	59.48	59.48	59.48	59.48	3,759
2023-03-24	61.53	61.53	61.53	61.53	370
2023-03-23	61.53	61.53	61.53	61.53	8,785
2023-03-22	61.53	61.53	61.53	61.53	2,104
2023-03-21	60.33	60.33	60.33	60.33	1,021
2023-03-20	60.33	60.33	60.33	60.33	1,430
2023-03-17	59.41	59.41	59.41	59.41	42,962
2023-03-16	60.81	60.81	60.81	60.81	2,283
2023-03-15	60.81	60.81	60.81	60.81	1,605
2023-03-14	65.32	65.32	65.32	65.32	556
2023-03-13	64.06	64.06	64.06	64.06	884
2023-03-10	65.95	65.95	65.95	65.95	227
2023-03-09	65.95	65.95	65.95	65.95	25,131
2023-03-08	65.95	65.95	65.95	65.95	634
2023-03-07	65.95	65.95	65.95	65.95	1,423
2023-03-06	65.95	65.95	65.95	65.95	731
2023-03-03	65.95	65.95	65.95	65.95	1,942
2023-03-02	65.95	65.95	65.95	65.95	150
2023-03-01	65.95	65.95	65.95	65.95	2,983
2023-02-28	65.33	65.33	65.33	65.33	1,396
2023-02-27	65.22	65.22	65.22	65.22	2,748
2023-02-24	65.22	65.22	65.22	65.22	831
2023-02-23	65.22	65.22	65.22	65.22	1,064
2023-02-22	65.22	65.22	65.22	65.22	37,873
2023-02-21	65.22	65.22	65.22	65.22	655
2023-02-20	67.21	67.21	67.21	67.21	0
2023-02-17	67.21	67.21	67.21	67.21	3,720
2023-02-16	69.29	69.29	69.29	69.29	119
2023-02-15	69.70	69.70	69.70	69.70	1,096
2023-02-14	68.50	68.50	68.50	68.50	601
2023-02-13	68.50	68.50	68.50	68.50	2,333
2023-02-10	68.50	68.50	68.50	68.50	1,656
2023-02-09	68.50	68.50	68.50	68.50	764
2023-02-08	68.50	68.50	68.50	68.50	50
2023-02-07	68.50	68.50	68.50	68.50	176
2023-02-06	68.71	68.71	68.71	68.71	1,338
2023-02-03	68.71	68.71	68.71	68.71	663
2023-02-02	69.08	69.08	69.08	69.08	703
2023-02-01	67.93	67.93	67.93	67.93	1,056
2023-01-31	67.36	67.36	67.36	67.36	569
2023-01-30	67.76	67.76	67.76	67.76	133
2023-01-27	67.92	67.92	67.92	67.92	330
2023-01-26	68.04	68.04	68.04	68.04	30
2023-01-25	68.04	68.04	68.04	68.04	116
2023-01-24	68.08	68.08	68.08	68.08	176
2023-01-23	69.60	69.60	69.60	69.60	118
2023-01-20	69.60	69.60	69.60	69.60	145
2023-01-19	68.65	68.65	68.65	68.65	29
2023-01-18	69.43	69.43	69.43	69.43	199
2023-01-17	70.17	70.17	70.17	70.17	7,739
2023-01-16	71.17	71.17	71.17	71.17	0
2023-01-13	71.07	71.07	71.07	71.07	143
2023-01-12	71.07	71.07	71.07	71.07	309
2023-01-11	68.10	68.10	68.10	68.10	64
2023-01-10	68.10	68.10	68.10	68.10	303
2023-01-09	66.98	66.98	66.98	66.98	73
2023-01-06	65.04	65.04	65.04	65.04	513
2023-01-05	65.04	65.04	65.04	65.04	46
2023-01-04	65.04	65.04	65.04	65.04	11
2023-01-03	65.04	65.04	65.04	65.04	220
2023-01-02	64.48	64.48	64.48	64.48	0
2022-12-30	64.48	64.48	64.48	64.48	60
2022-12-29	64.48	64.48	64.48	64.48	200
2022-12-28	64.48	64.48	64.48	64.48	81
2022-12-27	63.60	63.60	63.60	63.60	0
2022-12-26	63.60	63.60	63.60	63.60	0
2022-12-23	63.60	63.60	63.60	63.60	717
2022-12-22	65.01	65.01	65.01	65.01	205
2022-12-21	64.77	64.77	64.77	64.77	38
2022-12-20	64.77	64.77	64.77	64.77	760
2022-12-19	64.77	64.77	64.77	64.77	609
2022-12-16	64.95	64.95	64.95	64.95	40
2022-12-15	66.15	66.15	66.15	66.15	1,252
2022-12-14	66.96	66.96	66.96	66.96	27
2022-12-13	66.50	66.50	66.50	66.50	1,618
2022-12-12	63.55	63.55	63.55	63.55	100
2022-12-09	64.55	64.55	64.55	64.55	186
2022-12-08	63.85	63.85	63.85	63.85	22,236
2022-12-07	64.44	64.44	64.44	64.44	699
2022-12-06	64.44	64.44	64.44	64.44	210
2022-12-05	67.20	67.20	67.20	67.20	38
2022-12-02	67.20	67.20	67.20	67.20	108
2022-12-01	64.80	64.80	64.80	64.80	350
2022-11-30	64.80	64.80	64.80	64.80	114
2022-11-29	64.80	64.80	64.80	64.80	0
2022-11-28	64.80	64.80	64.80	64.80	185
2022-11-25	65.84	65.84	65.84	65.84	18
2022-11-24	63.20	63.20	63.20	63.20	0
2022-11-23	63.20	63.20	63.20	63.20	70
2022-11-22	65.26	65.26	65.26	65.26	10,295
2022-11-21	63.34	63.34	63.34	63.34	278
2022-11-18	63.34	63.34	63.34	63.34	115
2022-11-17	63.34	63.34	63.34	63.34	117
2022-11-16	64.48	64.48	64.48	64.48	0
2022-11-15	64.48	64.48	64.48	64.48	63
2022-11-14	65.06	65.06	65.06	65.06	34
2022-11-11	63.68	63.68	63.68	63.68	778
2022-11-10	60.86	60.86	60.86	60.86	98
2022-11-09	62.59	62.59	62.59	62.59	833
2022-11-08	61.75	61.75	61.75	61.75	809
2022-11-07	59.96	59.96	59.96	59.96	300
2022-11-04	59.96	59.96	59.96	59.96	111
2022-11-03	59.06	59.06	59.06	59.06	7,995
2022-11-02	60.38	60.38	60.38	60.38	1,743
2022-11-01	60.38	60.38	60.38	60.38	168
2022-10-31	59.48	59.48	59.48	59.48	148
2022-10-28	58.31	58.31	58.31	58.31	250
2022-10-27	58.53	58.53	58.53	58.53	19
2022-10-26	56.01	56.01	56.01	56.01	152
2022-10-25	56.01	56.01	56.01	56.01	99
2022-10-24	56.51	56.51	56.51	56.51	236
2022-10-21	55.18	55.18	55.18	55.18	663
2022-10-20	55.67	55.67	55.67	55.67	1,173
2022-10-19	55.67	55.67	55.67	55.67	200
2022-10-18	56.29	56.29	56.29	56.29	799
2022-10-17	54.28	54.28	54.28	54.28	644
2022-10-14	55.24	55.24	55.24	55.24	639
2022-10-13	52.37	52.37	52.37	52.37	6
2022-10-12	52.37	52.37	52.37	52.37	11,000
2022-10-11	52.87	52.87	52.87	52.87	42
2022-10-10	54.20	54.20	54.20	54.20	1,571
2022-10-07	55.63	55.63	55.63	55.63	11,606
2022-10-06	56.84	56.84	56.84	56.84	167
2022-10-05	56.84	56.84	56.84	56.84	97
2022-10-04	52.54	52.54	52.54	52.54	380
2022-10-03	52.54	52.54	52.54	52.54	346
2022-09-30	50.21	50.21	50.21	50.21	462
2022-09-29	50.21	50.21	50.21	50.21	192
2022-09-28	50.58	50.58	50.58	50.58	597
2022-09-27	50.58	50.58	50.58	50.58	15,518
2022-09-26	50.39	50.39	50.39	50.39	512
2022-09-23	56.31	56.31	56.31	56.31	141
2022-09-22	58.43	58.43	58.43	58.43	16,142
2022-09-21	59.70	59.70	59.70	59.70	9,026
2022-09-20	60.05	60.05	60.05	60.05	60
2022-09-19	61.03	61.03	61.03	61.03	0
2022-09-16	61.03	61.03	61.03	61.03	143
2022-09-15	63.44	63.44	63.44	63.44	2
2022-09-14	63.95	63.95	63.95	63.95	0
2022-09-13	63.95	63.95	63.95	63.95	145
2022-09-12	63.56	63.56	63.56	63.56	49
2022-09-09	60.34	60.34	60.34	60.34	84
2022-09-08	60.34	60.34	60.34	60.34	742
2022-09-07	59.97	59.97	59.97	59.97	30
2022-09-06	59.92	59.92	59.92	59.92	587
2022-09-05	63.12	63.12	63.12	63.12	0
2022-09-02	63.12	63.12	63.12	63.12	523
2022-09-01	63.12	63.12	63.12	63.12	567
2022-08-31	63.12	63.12	63.12	63.12	195
2022-08-30	63.12	63.12	63.12	63.12	512
2022-08-29	66.14	66.14	66.14	66.14	0
2022-08-26	66.14	66.14	66.14	66.14	60
2022-08-25	64.75	64.75	64.75	64.75	70
2022-08-24	64.75	64.75	64.75	64.75	76
2022-08-23	64.75	64.75	64.75	64.75	298
2022-08-22	63.52	63.52	63.52	63.52	358
2022-08-19	64.18	64.18	64.18	64.18	18
2022-08-18	64.18	64.18	64.18	64.18	293
2022-08-17	63.47	63.47	63.47	63.47	75
2022-08-16	63.29	63.29	63.29	63.29	20
2022-08-15	63.29	63.29	63.29	63.29	101
2022-08-12	63.37	63.37	63.37	63.37	46
2022-08-11	63.37	63.37	63.37	63.37	509
2022-08-10	60.80	60.80	60.80	60.80	761
2022-08-09	59.50	59.50	59.50	59.50	0
2022-08-08	59.50	59.50	59.50	59.50	101
2022-08-05	58.56	58.56	58.56	58.56	575
2022-08-04	58.91	58.91	58.91	58.91	396
2022-08-03	58.91	58.91	58.91	58.91	508
2022-08-02	58.17	58.17	58.17	58.17	298
2022-08-01	60.08	60.08	60.08	60.08	704
2022-07-29	60.08	60.08	60.08	60.08	360
2022-07-28	60.08	60.08	60.08	60.08	210
2022-07-27	60.08	60.08	60.08	60.08	492
2022-07-26	60.46	60.46	60.46	60.46	32
2022-07-25	58.18	58.18	58.18	58.18	82
2022-07-22	57.39	57.39	57.39	57.39	3,030
2022-07-21	57.39	57.39	57.39	57.39	241
2022-07-20	57.22	57.22	57.22	57.22	60
2022-07-19	57.22	57.22	57.22	57.22	189
2022-07-18	53.78	53.78	53.78	53.78	297
2022-07-15	53.78	53.78	53.78	53.78	51
2022-07-14	53.78	53.78	53.78	53.78	2,313
2022-07-13	54.77	54.77	54.77	54.77	173
2022-07-12	56.68	56.68	56.68	56.68	337
2022-07-11	56.68	56.68	56.68	56.68	101
2022-07-08	56.68	56.68	56.68	56.68	107
2022-07-07	55.43	55.43	55.43	55.43	221
2022-07-06	53.84	53.84	53.84	53.84	288
2022-07-05	56.30	56.30	56.30	56.30	100
2022-07-04	56.30	56.30	56.30	56.30	0
2022-07-01	55.50	55.50	55.50	55.50	100
2022-06-30	55.62	55.62	55.62	55.62	1,008
2022-06-29	56.83	56.83	56.83	56.83	0
2022-06-28	53.70	53.70	53.70	53.70	153
2022-06-27	53.70	53.70	53.70	53.70	430
2022-06-24	53.70	53.70	53.70	53.70	116
2022-06-23	53.70	53.70	53.70	53.70	406
2022-06-22	53.70	53.70	53.70	53.70	573
2022-06-21	55.93	55.93	55.93	55.93	1,484
2022-06-20	53.51	53.51	53.51	53.51	0
2022-06-17	53.51	53.51	53.51	53.51	816
2022-06-16	56.28	56.28	56.28	56.28	539
2022-06-15	60.66	60.66	60.66	60.66	359
2022-06-14	61.35	61.35	61.35	61.35	2
2022-06-13	61.35	61.35	61.35	61.35	291
2022-06-10	67.50	67.50	67.50	67.50	502
2022-06-09	67.50	67.50	67.50	67.50	516
2022-06-08	66.97	66.97	66.97	66.97	173
2022-06-07	66.97	66.97	66.97	66.97	21
2022-06-06	67.26	67.26	67.26	67.26	2,206
2022-06-03	66.21	66.21	66.21	66.21	0
2022-06-02	66.21	66.21	66.21	66.21	0
2022-06-01	66.21	66.21	66.21	66.21	16
2022-05-31	66.46	66.46	66.46	66.46	4,276
2022-05-30	66.70	66.70	66.70	66.70	0
2022-05-27	66.70	66.70	66.70	66.70	1,470
2022-05-26	65.69	65.69	65.69	65.69	36
2022-05-25	64.64	64.64	64.64	64.64	649
2022-05-24	66.43	66.43	66.43	66.43	26
2022-05-23	66.43	66.43	66.43	66.43	26
2022-05-20	66.43	66.43	66.43	66.43	35
2022-05-19	66.43	66.43	66.43	66.43	57
2022-05-18	66.43	66.43	66.43	66.43	127
2022-05-17	65.18	65.18	65.18	65.18	60
2022-05-16	65.18	65.18	65.18	65.18	433
2022-05-13	62.79	62.79	62.79	62.79	0
2022-05-12	61.66	61.66	61.66	61.66	254
2022-05-11	63.66	63.66	63.66	63.66	800
2022-05-10	63.66	63.66	63.66	63.66	2,672
2022-05-09	62.36	62.36	62.36	62.36	624
2022-05-06	63.96	63.96	63.96	63.96	1,108
2022-05-05	64.46	64.46	64.46	64.46	1,212
2022-05-04	64.46	64.46	64.46	64.46	1,616
2022-05-03	64.46	64.46	64.46	64.46	191
2022-05-02	65.17	65.17	65.17	65.17	0
2022-04-29	65.17	65.17	65.17	65.17	137
2022-04-28	65.17	65.17	65.17	65.17	966
2022-04-27	66.07	66.07	66.07	66.07	156
2022-04-26	67.28	67.28	67.28	67.28	916
2022-04-25	66.48	66.48	66.48	66.48	952
2022-04-22	71.38	71.38	71.38	71.38	1,799
2022-04-21	71.46	71.46	71.46	71.46	789
2022-04-20	71.46	71.46	71.46	71.46	940
2022-04-19	71.46	71.46	71.46	71.46	407
2022-04-18	71.46	71.46	71.46	71.46	0
2022-04-15	71.46	71.46	71.46	71.46	0
2022-04-14	71.46	71.46	71.46	71.46	35
2022-04-13	70.66	70.66	70.66	70.66	75
2022-04-12	71.44	71.44	71.44	71.44	669
2022-04-11	70.46	70.46	70.46	70.46	59
2022-04-08	70.80	70.80	70.80	70.80	238
2022-04-07	70.80	70.80	70.80	70.80	60
2022-04-06	70.80	70.80	70.80	70.80	83
2022-04-05	70.80	70.80	70.80	70.80	177
2022-04-04	71.78	71.78	71.78	71.78	300
2022-04-01	71.78	71.78	71.78	71.78	166
2022-03-31	71.31	71.31	71.31	71.31	101
2022-03-30	71.31	71.31	71.31	71.31	110
2022-03-29	70.45	70.45	70.45	70.45	170
2022-03-28	71.62	71.62	71.62	71.62	120
2022-03-25	71.62	71.62	71.62	71.62	692
2022-03-24	70.41	70.41	70.41	70.41	826
2022-03-23	67.29	67.29	67.29	67.29	351
2022-03-22	67.29	67.29	67.29	67.29	515
2022-03-21	68.33	68.33	68.33	68.33	1,444
2022-03-18	66.53	66.53	66.53	66.53	2,494
2022-03-17	67.45	67.45	67.45	67.45	573
2022-03-16	67.45	67.45	67.45	67.45	0
2022-03-15	67.45	67.45	67.45	67.45	2,317
2022-03-14	67.45	67.45	67.45	67.45	880
2022-03-11	67.45	67.45	67.45	67.45	50
2022-03-10	65.17	65.17	65.17	65.17	19
2022-03-09	65.17	65.17	65.17	65.17	481
2022-03-08	69.07	69.07	69.07	69.07	1,297
2022-03-07	69.07	69.07	69.07	69.07	1,021
2022-03-04	67.50	67.50	67.50	67.50	47
2022-03-03	67.50	67.50	67.50	67.50	1,080
2022-03-02	66.24	66.24	66.24	66.24	17,132
2022-03-01	64.70	64.70	64.70	64.70	44
2022-02-28	64.70	64.70	64.70	64.70	230
2022-02-25	62.94	62.94	62.94	62.94	47
2022-02-24	60.67	60.67	60.67	60.67	2,344
2022-02-23	60.67	60.67	60.67	60.67	1,466
2022-02-22	61.74	61.74	61.74	61.74	446
2022-02-21	61.74	61.74	61.74	61.74	0
2022-02-18	62.48	62.48	62.48	62.48	293
2022-02-17	62.48	62.48	62.48	62.48	981
2022-02-16	62.99	62.99	62.99	62.99	410
2022-02-15	63.08	63.08	63.08	63.08	260
2022-02-14	63.08	63.08	63.08	63.08	325
2022-02-11	63.19	63.19	63.19	63.19	180
2022-02-10	63.19	63.19	63.19	63.19	50
2022-02-09	63.19	63.19	63.19	63.19	132
2022-02-08	63.19	63.19	63.19	63.19	6
2022-02-07	63.19	63.19	63.19	63.19	339
2022-02-04	63.10	63.10	63.10	63.10	140
2022-02-03	61.60	61.60	61.60	61.60	85
2022-02-02	61.64	61.64	61.64	61.64	80
2022-02-01	59.55	59.55	59.55	59.55	305
2022-01-31	58.79	58.79	58.79	58.79	33
2022-01-28	60.00	60.00	60.00	60.00	63
2022-01-27	60.00	60.00	60.00	60.00	145
2022-01-26	56.39	56.39	56.39	56.39	87
2022-01-25	56.39	56.39	56.39	56.39	62
2022-01-24	56.39	56.39	56.39	56.39	256
2022-01-21	62.63	62.63	62.63	62.63	594
2022-01-20	62.63	62.63	62.63	62.63	157
2022-01-19	62.63	62.63	62.63	62.63	310
2022-01-18	62.63	62.63	62.63	62.63	2,448
2022-01-17	62.61	62.61	62.61	62.61	0
2022-01-14	62.38	62.38	62.38	62.38	108
2022-01-13	60.46	60.46	60.46	60.46	58,843
2022-01-12	60.46	60.46	60.46	60.46	141
2022-01-11	60.46	60.46	60.46	60.46	2,409
2022-01-10	60.46	60.46	60.46	60.46	104
2022-01-07	61.91	61.91	61.91	61.91	21
2022-01-06	61.91	61.91	61.91	61.91	800
2022-01-05	61.91	61.91	61.91	61.91	304
2022-01-04	60.73	60.73	60.73	60.73	127
2022-01-03	58.83	58.83	58.83	58.83	0
2021-12-31	58.83	58.83	58.83	58.83	0
2021-12-30	58.83	58.83	58.83	58.83	235
2021-12-29	58.56	58.56	58.56	58.56	163
2021-12-28	57.24	57.24	57.24	57.24	0
2021-12-27	57.24	57.24	57.24	57.24	0
2021-12-24	57.24	57.24	57.24	57.24	0
2021-12-23	57.24	57.24	57.24	57.24	7
2021-12-22	57.24	57.24	57.24	57.24	30
2021-12-21	57.24	57.24	57.24	57.24	522
2021-12-20	56.80	56.80	56.80	56.80	504
2021-12-17	59.53	59.53	59.53	59.53	0
2021-12-16	59.53	59.53	59.53	59.53	40
2021-12-15	60.05	60.05	60.05	60.05	142
2021-12-14	60.05	60.05	60.05	60.05	56
2021-12-13	60.68	60.68	60.68	60.68	96
2021-12-10	61.53	61.53	61.53	61.53	112
2021-12-09	61.53	61.53	61.53	61.53	260
2021-12-08	63.30	63.30	63.30	63.30	3
2021-12-07	64.81	64.81	64.81	64.81	90
2021-12-06	64.81	64.81	64.81	64.81	0
2021-12-03	64.81	64.81	64.81	64.81	261
2021-12-02	64.81	64.81	64.81	64.81	100
2021-12-01	64.81	64.81	64.81	64.81	276
2021-11-30	64.81	64.81	64.81	64.81	765
2021-11-29	64.81	64.81	64.81	64.81	50
2021-11-26	64.81	64.81	64.81	64.81	127
2021-11-25	64.81	64.81	64.81	64.81	0
2021-11-24	63.65	63.65	63.65	63.65	99
2021-11-23	63.65	63.65	63.65	63.65	50
2021-11-22	63.65	63.65	63.65	63.65	136,792
2021-11-19	63.65	63.65	63.65	63.65	1,009
2021-11-18	63.65	63.65	63.65	63.65	53
2021-11-17	63.65	63.65	63.65	63.65	71,578
2021-11-16	62.36	62.36	62.36	62.36	72
2021-11-15	62.36	62.36	62.36	62.36	304
2021-11-12	63.04	63.04	63.04	63.04	116
2021-11-11	63.36	63.36	63.36	63.36	167
2021-11-10	64.36	64.36	64.36	64.36	251
2021-11-09	64.85	64.85	64.85	64.85	134
2021-11-08	63.74	63.74	63.74	63.74	128
2021-11-05	63.74	63.74	63.74	63.74	193
2021-11-04	63.74	63.74	63.74	63.74	209
2021-11-03	63.74	63.74	63.74	63.74	293
2021-11-02	64.21	64.21	64.21	64.21	69
2021-11-01	64.78	64.78	64.78	64.78	599
2021-10-29	64.78	64.78	64.78	64.78	30
2021-10-28	65.05	65.05	65.05	65.05	90
2021-10-27	66.64	66.64	66.64	66.64	325
2021-10-26	66.64	66.64	66.64	66.64	1,265
2021-10-25	63.89	63.89	63.89	63.89	1,521
2021-10-22	63.89	63.89	63.89	63.89	1,054
2021-10-21	64.24	64.24	64.24	64.24	1,608
2021-10-20	64.85	64.85	64.85	64.85	68
2021-10-19	64.85	64.85	64.85	64.85	495
2021-10-18	64.77	64.77	64.77	64.77	465
2021-10-15	64.77	64.77	64.77	64.77	127
2021-10-14	61.75	61.75	61.75	61.75	786
2021-10-13	61.75	61.75	61.75	61.75	50
2021-10-12	61.75	61.75	61.75	61.75	195
2021-10-11	62.47	62.47	62.47	62.47	873
2021-10-08	61.45	61.45	61.45	61.45	242
2021-10-07	60.69	60.69	60.69	60.69	126
2021-10-06	59.08	59.08	59.08	59.08	291
2021-10-05	58.61	58.61	58.61	58.61	198
2021-10-04	58.61	58.61	58.61	58.61	2,920
2021-10-01	58.61	58.61	58.61	58.61	219
2021-09-30	58.61	58.61	58.61	58.61	332
2021-09-29	59.06	59.06	59.06	59.06	26
2021-09-28	59.06	59.06	59.06	59.06	548
2021-09-27	57.45	57.45	57.45	57.45	729
2021-09-24	57.45	57.45	57.45	57.45	1,665
2021-09-23	53.22	53.22	53.22	53.22	418
2021-09-22	53.22	53.22	53.22	53.22	1,477
2021-09-21	53.22	53.22	53.22	53.22	265
2021-09-20	55.62	55.62	55.62	55.62	2,060
2021-09-17	55.62	55.62	55.62	55.62	69
2021-09-16	55.62	55.62	55.62	55.62	36
2021-09-15	54.69	54.69	54.69	54.69	5,926
2021-09-14	53.68	53.68	53.68	53.68	53
2021-09-13	53.68	53.68	53.68	53.68	1,053
2021-09-10	52.65	52.65	52.65	52.65	75
2021-09-09	51.85	51.85	51.85	51.85	765
2021-09-08	53.16	53.16	53.16	53.16	348
2021-09-07	52.82	52.82	52.82	52.82	465
2021-09-06	53.07	53.07	53.07	53.07	0
2021-09-03	52.84	52.84	52.84	52.84	1,127
2021-09-02	52.00	52.00	52.00	52.00	1,520
2021-09-01	52.00	52.00	52.00	52.00	871
2021-08-31	52.94	52.94	52.94	52.94	513
2021-08-30	53.56	53.56	53.56	53.56	0
2021-08-27	53.56	53.56	53.56	53.56	1,020
2021-08-26	53.56	53.56	53.56	53.56	35
2021-08-25	53.56	53.56	53.56	53.56	508
2021-08-24	49.25	49.25	49.25	49.25	0
2021-08-23	49.25	49.25	49.25	49.25	83
2021-08-20	49.25	49.25	49.25	49.25	1,000
2021-08-19	49.25	49.25	49.25	49.25	202
2021-08-18	51.04	51.04	51.04	51.04	432
2021-08-17	52.41	52.41	52.41	52.41	440
2021-08-16	52.41	52.41	52.41	52.41	269
2021-08-13	52.41	52.41	52.41	52.41	1,233
2021-08-12	52.41	52.41	52.41	52.41	828
2021-08-11	52.41	52.41	52.41	52.41	1,116
2021-08-10	52.63	52.63	52.63	52.63	0
2021-08-09	52.63	52.63	52.63	52.63	40
2021-08-06	52.63	52.63	52.63	52.63	32
2021-08-05	53.36	53.36	53.36	53.36	1,853
2021-08-04	53.36	53.36	53.36	53.36	850
2021-08-03	53.36	53.36	53.36	53.36	6,467
2021-08-02	53.36	53.36	53.36	53.36	1,460
2021-07-30	53.36	53.36	53.36	53.36	15
2021-07-29	53.36	53.36	53.36	53.36	34
2021-07-28	53.36	53.36	53.36	53.36	4,138
2021-07-27	52.85	52.85	52.85	52.85	183
2021-07-26	54.11	54.11	54.11	54.11	113
2021-07-23	54.11	54.11	54.11	54.11	135
2021-07-22	54.11	54.11	54.11	54.11	78
2021-07-21	54.11	54.11	54.11	54.11	455
2021-07-20	52.73	52.73	52.73	52.73	380
2021-07-19	50.87	50.87	50.87	50.87	4,124
2021-07-16	54.59	54.59	54.59	54.59	84
2021-07-15	54.59	54.59	54.59	54.59	349
2021-07-14	56.28	56.28	56.28	56.28	171
2021-07-13	56.28	56.28	56.28	56.28	243
2021-07-12	56.28	56.28	56.28	56.28	150
2021-07-09	56.28	56.28	56.28	56.28	485
2021-07-08	55.64	55.64	55.64	55.64	609
2021-07-07	55.99	55.99	55.99	55.99	1,162
2021-07-06	55.88	55.88	55.88	55.88	22
2021-07-05	55.88	55.88	55.88	55.88	0
2021-07-02	55.88	55.88	55.88	55.88	195
2021-07-01	55.88	55.88	55.88	55.88	1,627
2021-06-30	55.88	55.88	55.88	55.88	1,360
2021-06-29	55.88	55.88	55.88	55.88	155
2021-06-28	55.23	55.23	55.23	55.23	769
2021-06-25	55.75	55.75	55.75	55.75	84
2021-06-24	55.75	55.75	55.75	55.75	12
2021-06-23	55.47	55.47	55.47	55.47	65
2021-06-22	55.11	55.11	55.11	55.11	94
2021-06-21	53.47	53.47	53.47	53.47	804
2021-06-18	53.59	53.59	53.59	53.59	653
2021-06-17	54.13	54.13	54.13	54.13	1,310
2021-06-16	56.39	56.39	56.39	56.39	974
2021-06-15	55.75	55.75	55.75	55.75	128
2021-06-14	55.06	55.06	55.06	55.06	250
2021-06-11	55.29	55.29	55.29	55.29	228
2021-06-10	55.30	55.30	55.30	55.30	262
2021-06-09	55.62	55.62	55.62	55.62	436
2021-06-08	55.73	55.73	55.73	55.73	2,414
2021-06-07	53.45	53.45	53.45	53.45	421
2021-06-04	53.45	53.45	53.45	53.45	135
2021-06-03	54.72	54.72	54.72	54.72	123
2021-06-02	54.22	54.22	54.22	54.22	149
2021-06-01	52.80	52.80	52.80	52.80	213
2021-05-28	52.80	52.80	52.80	52.80	1,286
2021-05-27	52.30	52.30	52.30	52.30	43
2021-05-26	53.60	53.60	53.60	53.60	151
2021-05-25	53.60	53.60	53.60	53.60	249
2021-05-24	53.60	53.60	53.60	53.60	2,284
2021-05-21	54.25	54.25	54.25	54.25	25
2021-05-20	52.18	52.18	52.18	52.18	70
2021-05-19	53.15	53.15	53.15	53.15	255
2021-05-18	54.85	54.85	54.85	54.85	14
2021-05-17	54.52	54.52	54.52	54.52	98
2021-05-14	52.38	52.38	52.38	52.38	113
2021-05-13	53.44	53.44	53.44	53.44	828
2021-05-12	54.36	54.36	54.36	54.36	376
2021-05-11	52.98	52.98	52.98	52.98	1,393
2021-05-10	53.69	53.69	53.69	53.69	936
2021-05-07	52.56	52.56	52.56	52.56	1,943
2021-05-06	53.16	53.16	53.16	53.16	709
2021-05-05	52.58	52.58	52.58	52.58	815
2021-05-04	52.66	52.66	52.66	52.66	345
2021-04-30	53.21	53.21	53.21	53.21	1,400
2021-04-29	53.00	53.00	53.00	53.00	1,209
2021-04-28	50.88	50.88	50.88	50.88	201
2021-04-27	50.58	50.58	50.58	50.58	0
2021-04-26	50.58	50.58	50.58	50.58	145
2021-04-23	50.15	50.15	50.15	50.15	333
2021-04-22	50.64	50.64	50.64	50.64	301
2021-04-21	50.64	50.64	50.64	50.64	908
2021-04-20	50.40	50.40	50.40	50.40	593
2021-04-19	51.55	51.55	51.55	51.55	497
2021-04-16	51.48	51.48	51.48	51.48	332
2021-04-15	51.55	51.55	51.55	51.55	493
2021-04-14	51.09	51.09	51.09	51.09	111
2021-04-13	51.13	51.13	51.13	51.13	402
2021-04-12	50.88	50.88	50.88	50.88	259
2021-04-09	50.68	50.68	50.68	50.68	453
2021-04-08	51.37	51.37	51.37	51.37	648
2021-04-07	51.37	51.37	51.37	51.37	0
2021-04-06	52.24	52.24	52.24	52.24	503
2021-04-01	50.21	50.21	50.21	50.21	0
2021-03-31	50.21	50.21	50.21	50.21	100
2021-03-30	50.54	50.54	50.54	50.54	20
2021-03-29	50.24	50.24	50.24	50.24	395
2021-03-26	50.09	50.09	50.09	50.09	33
2021-03-25	47.67	47.67	47.67	47.67	43
2021-03-24	49.09	49.09	49.09	49.09	488
2021-03-23	48.45	48.45	48.45	48.45	68
2021-03-22	48.92	48.92	48.92	48.92	1,267
2021-03-19	48.22	48.22	48.22	48.22	3,978
2021-03-18	49.46	49.46	49.46	49.46	15
2021-03-17	49.60	49.60	49.60	49.60	183
2021-03-16	49.99	49.99	49.99	49.99	2,339
2021-03-15	50.90	50.90	50.90	50.90	2,216
2021-03-12	51.63	51.63	51.63	51.63	1,087
2021-03-11	51.33	51.33	51.33	51.33	627
2021-03-10	49.61	49.61	49.61	49.61	13
2021-03-09	49.90	49.90	49.90	49.90	331
2021-03-08	50.08	50.08	50.08	50.08	2,911
2021-03-05	48.30	48.30	48.30	48.30	551
2021-03-04	48.96	48.96	48.96	48.96	81
2021-03-03	48.19	48.19	48.19	48.19	530
2021-03-02	46.80	46.80	46.80	46.80	94
2021-03-01	47.45	47.45	47.45	47.45	4,450
2021-02-26	45.03	45.03	45.03	45.03	530
2021-02-25	46.14	46.14	46.14	46.14	146
2021-02-24	46.87	46.87	46.87	46.87	2,714
2021-02-23	44.61	44.61	44.61	44.61	858
2021-02-22	46.44	46.44	46.44	46.44	371
2021-02-19	45.09	45.09	45.09	45.09	0
2021-02-18	44.38	44.38	44.38	44.38	949
2021-02-17	45.31	45.31	45.31	45.31	1,307
2021-02-16	46.16	46.16	46.16	46.16	987
2021-02-15	44.72	44.72	44.72	44.72	0
2021-02-12	44.72	44.72	44.72	44.72	36
2021-02-11	44.26	44.26	44.26	44.26	120
2021-02-10	44.26	44.26	44.26	44.26	843
2021-02-09	42.78	42.78	42.78	42.78	173
2021-02-08	43.12	43.12	43.12	43.12	37
2021-02-05	42.65	42.65	42.65	42.65	0
2021-02-04	42.26	42.26	42.26	42.26	53
2021-02-03	42.33	42.33	42.33	42.33	7,628
2021-02-02	40.02	40.02	40.02	40.02	730
2021-02-01	40.31	40.31	40.31	40.31	159
2021-01-29	40.29	40.29	40.29	40.29	288
2021-01-28	41.48	41.48	41.48	41.48	214
2021-01-27	42.12	42.12	42.12	42.12	210
2021-01-26	42.23	42.23	42.23	42.23	220
2021-01-25	41.67	41.67	41.67	41.67	770
2021-01-22	42.89	42.89	42.89	42.89	0
2021-01-21	43.65	43.65	43.65	43.65	221
2021-01-20	43.77	43.77	43.77	43.77	900
2021-01-19	43.77	43.77	43.77	43.77	2,006
2021-01-18	44.10	44.10	44.10	44.10	0
2021-01-15	44.10	44.10	44.10	44.10	680
2021-01-14	44.24	44.24	44.24	44.24	2,550
2021-01-13	43.91	43.91	43.91	43.91	939
2021-01-12	42.68	42.68	42.68	42.68	286
2021-01-11	40.23	40.23	40.23	40.23	165
2021-01-08	40.50	40.50	40.50	40.50	278
2021-01-07	40.42	40.42	40.42	40.42	176
2021-01-06	40.24	40.24	40.24	40.24	106
2021-01-05	37.95	37.95	37.95	37.95	0
2021-01-04	37.95	37.95	37.95	37.95	492
2020-12-31	38.37	38.37	38.37	38.37	0
2020-12-30	38.51	38.51	38.51	38.51	144
2020-12-29	38.52	38.52	38.52	38.52	103
2020-12-24	38.95	38.95	38.95	38.95	0
2020-12-23	39.20	39.20	39.20	39.20	34
2020-12-22	39.34	39.34	39.34	39.34	47
2020-12-21	39.87	39.87	39.87	39.87	0
2020-12-18	40.39	40.39	40.39	40.39	129
2020-12-17	40.85	40.85	40.85	40.85	20
2020-12-16	40.69	40.69	40.69	40.69	2,535
2020-12-15	40.06	40.06	40.06	40.06	15
2020-12-14	40.40	40.40	40.40	40.40	112
2020-12-11	41.71	41.71	41.71	41.71	162
2020-12-10	42.03	42.03	42.03	42.03	30
2020-12-09	41.47	41.47	41.47	41.47	83,035
2020-12-08	41.47	41.47	41.47	41.47	1,360
2020-12-07	40.75	40.75	40.75	40.75	415
2020-12-04	40.36	40.36	40.36	40.36	2,866
2020-12-03	38.10	38.10	38.10	38.10	452
2020-12-02	37.80	37.80	37.80	37.80	12
2020-12-01	35.87	35.87	35.87	35.87	0
2020-11-30	36.31	36.31	36.31	36.31	694
2020-11-27	37.14	37.14	37.14	37.14	195
2020-11-26	38.27	38.27	38.27	38.27	0
2020-11-25	37.76	37.76	37.76	37.76	0
2020-11-24	37.60	37.60	37.60	37.60	1,517
2020-11-23	35.01	35.01	35.01	35.01	30
2020-11-20	32.64	32.64	32.64	32.64	3,440
2020-11-19	32.15	32.15	32.15	32.15	182
2020-11-18	33.85	33.85	33.85	33.85	816
2020-11-17	32.35	32.35	32.35	32.35	0
2020-11-16	32.65	32.65	32.65	32.65	30
2020-11-13	31.74	31.74	31.74	31.74	288
2020-11-12	31.97	31.97	31.97	31.97	434
2020-11-11	32.78	32.78	32.78	32.78	27
2020-11-10	31.57	31.57	31.57	31.57	0
2020-11-09	26.97	26.97	26.97	26.97	0
2020-11-06	28.12	28.12	28.12	28.12	14
2020-11-05	28.15	28.15	28.15	28.15	63
2020-11-04	28.58	28.58	28.58	28.58	4
2020-11-03	29.38	29.38	29.38	29.38	22
2020-11-02	28.79	28.79	28.79	28.79	119
2020-10-30	28.83	28.83	28.83	28.83	124
2020-10-29	28.49	28.49	28.49	28.49	21
2020-10-28	30.23	30.23	30.23	30.23	1,205
2020-10-27	29.41	29.41	29.41	29.41	366
2020-10-26	29.41	29.41	29.41	29.41	347
2020-10-23	30.73	30.73	30.73	30.73	292
2020-10-22	29.80	29.80	29.80	29.80	41
2020-10-21	28.76	28.76	28.76	28.76	0
2020-10-20	28.76	28.76	28.76	28.76	0
2020-10-16	30.33	30.33	30.33	30.33	0
2020-10-15	30.33	30.33	30.33	30.33	0
2020-10-14	29.21	29.21	29.21	29.21	2,000
2020-10-13	29.21	29.21	29.21	29.21	129
2020-10-12	29.05	29.05	29.05	29.05	0
2020-10-09	29.05	29.05	29.05	29.05	891
2020-10-08	28.20	28.20	28.20	28.20	278
2020-10-07	27.25	27.25	27.25	27.25	51
2020-10-06	28.11	28.11	28.11	28.11	150,412
2020-10-05	25.75	25.75	25.75	25.75	0
2020-10-02	25.75	25.75	25.75	25.75	176
2020-10-01	25.71	25.71	25.71	25.71	140
2020-09-30	26.90	26.90	26.90	26.90	602
2020-09-29	26.31	26.31	26.31	26.31	50
2020-09-28	24.69	24.69	24.69	24.69	0
2020-09-25	24.30	24.30	24.30	24.30	1,110
2020-09-24	23.81	23.81	23.81	23.81	106
2020-09-23	25.77	25.77	25.77	25.77	390
2020-09-22	26.40	26.40	26.40	26.40	124
2020-09-21	27.54	27.54	27.54	27.54	0
2020-09-18	27.67	27.67	27.67	27.67	509
2020-09-17	27.25	27.25	27.25	27.25	0
2020-09-16	27.25	27.25	27.25	27.25	166
2020-09-15	26.99	26.99	26.99	26.99	0
2020-09-14	26.99	26.99	26.99	26.99	112
2020-09-11	26.38	26.38	26.38	26.38	83
2020-04-03	21.77	21.77	21.77	21.77	0
2020-04-02	21.77	21.77	21.77	21.77	1,025
2020-04-01	19.85	19.85	19.85	19.85	781

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