Pbf Energy Cl A Share History

Pbf Energy Cl A Share Price history. The following table shows end-of-day data 0KE0 historical share prices for Pbf Energy Cl A, 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.

0KE0.L
Share Price 0KE0.L
Charts 0KE0.L
Trades 0KE0.L
History Compare
0KE0.L 0KE0.L
Share News 0KE0.L
RNS 0KE0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	52.39	52.39	52.39	52.39	185
2024-05-02	52.39	52.39	52.39	52.39	334
2024-05-01	55.73	55.73	55.73	55.73	832
2024-04-30	55.73	55.73	55.73	55.73	407
2024-04-29	57.35	57.35	57.35	57.35	6
2024-04-26	56.77	56.77	56.77	56.77	107
2024-04-25	56.69	56.69	56.69	56.69	127
2024-04-24	56.89	56.89	56.89	56.89	317
2024-04-23	57.43	57.43	57.43	57.43	2,096
2024-04-22	57.43	57.43	57.43	57.43	303
2024-04-19	55.22	55.22	55.22	55.22	48
2024-04-18	56.18	56.18	56.18	56.18	1,282
2024-04-17	57.36	57.36	57.36	57.36	88
2024-04-16	58.18	58.18	58.18	58.18	353
2024-04-15	59.45	59.45	59.45	59.45	320
2024-04-12	61.19	61.19	61.19	61.19	168
2024-04-11	58.95	58.95	58.95	58.95	359
2024-04-10	60.23	60.23	60.23	60.23	347
2024-04-09	61.16	61.16	61.16	61.16	426
2024-04-08	61.16	61.16	61.16	61.16	247
2024-04-05	61.16	61.16	61.16	61.16	1,141
2024-04-04	61.16	61.16	61.16	61.16	65
2024-04-03	58.72	58.72	58.72	58.72	3,889
2024-04-02	58.72	58.72	58.72	58.72	1,162
2024-04-01	56.98	56.98	56.98	56.98	0
2024-03-29	56.98	56.98	56.98	56.98	0
2024-03-28	56.98	56.98	56.98	56.98	510
2024-03-27	55.18	55.18	55.18	55.18	65
2024-03-26	55.59	55.59	55.59	55.59	1,299
2024-03-25	56.43	56.43	56.43	56.43	81
2024-03-22	55.57	55.57	55.57	55.57	2,373
2024-03-21	57.03	57.03	57.03	57.03	2,068
2024-03-20	56.06	56.06	56.06	56.06	188
2024-03-19	56.06	56.06	56.06	56.06	1,447
2024-03-18	56.06	56.06	56.06	56.06	681
2024-03-15	51.09	51.09	51.09	51.09	1,723
2024-03-14	51.09	51.09	51.09	51.09	410
2024-03-13	51.09	51.09	51.09	51.09	1,618
2024-03-12	51.09	51.09	51.09	51.09	94
2024-03-11	47.53	47.53	47.53	47.53	1,388
2024-03-08	47.53	47.53	47.53	47.53	1,666
2024-03-07	47.53	47.53	47.53	47.53	2,383
2024-03-06	47.53	47.53	47.53	47.53	168
2024-03-05	47.53	47.53	47.53	47.53	141
2024-03-04	49.03	49.03	49.03	49.03	357
2024-03-01	48.42	48.42	48.42	48.42	41
2024-02-29	46.21	46.21	46.21	46.21	211
2024-02-28	46.80	46.80	46.80	46.80	666
2024-02-27	48.52	48.52	48.52	48.52	997
2024-02-26	48.57	48.57	48.57	48.57	1,635
2024-02-23	46.78	46.78	46.78	46.78	1,627
2024-02-22	47.18	47.18	47.18	47.18	1,122
2024-02-21	47.18	47.18	47.18	47.18	569
2024-02-20	48.51	48.51	48.51	48.51	4,295
2024-02-19	48.51	48.51	48.51	48.51	0
2024-02-16	49.38	49.38	49.38	49.38	2,529
2024-02-15	52.19	52.19	52.19	52.19	1,253
2024-02-14	52.19	52.19	52.19	52.19	1,119
2024-02-13	52.19	52.19	52.19	52.19	236
2024-02-12	54.07	54.07	54.07	54.07	1,295
2024-02-09	52.70	52.70	52.70	52.70	81
2024-02-08	51.07	51.07	51.07	51.07	445
2024-02-07	51.07	51.07	51.07	51.07	810
2024-02-06	49.11	49.11	49.11	49.11	2,794
2024-02-05	49.11	49.11	49.11	49.11	142
2024-02-02	49.16	49.16	49.16	49.16	373
2024-02-01	49.16	49.16	49.16	49.16	1,189
2024-01-31	49.16	49.16	49.16	49.16	1,782
2024-01-30	49.16	49.16	49.16	49.16	6,716
2024-01-29	49.16	49.16	49.16	49.16	491
2024-01-26	45.97	45.97	45.97	45.97	429
2024-01-25	45.97	45.97	45.97	45.97	452
2024-01-24	43.24	43.24	43.24	43.24	499
2024-01-23	43.24	43.24	43.24	43.24	217
2024-01-22	43.16	43.16	43.16	43.16	595
2024-01-19	40.94	40.94	40.94	40.94	304
2024-01-18	40.94	40.94	40.94	40.94	573
2024-01-17	40.70	40.70	40.70	40.70	521
2024-01-16	40.70	40.70	40.70	40.70	1,717
2024-01-15	40.70	40.70	40.70	40.70	0
2024-01-12	40.70	40.70	40.70	40.70	571
2024-01-11	40.70	40.70	40.70	40.70	479
2024-01-10	40.70	40.70	40.70	40.70	611
2024-01-09	41.07	41.07	41.07	41.07	325
2024-01-08	41.07	41.07	41.07	41.07	477
2024-01-05	42.30	42.30	42.30	42.30	256
2024-01-04	45.00	45.00	45.00	45.00	148
2024-01-03	45.00	45.00	45.00	45.00	1,660
2024-01-02	45.00	45.00	45.00	45.00	100
2024-01-01	45.00	45.00	45.00	45.00	0
2023-12-29	45.00	45.00	45.00	45.00	341
2023-12-28	45.00	45.00	45.00	45.00	77
2023-12-27	45.00	45.00	45.00	45.00	2,832
2023-12-26	45.00	45.00	45.00	45.00	0
2023-12-25	45.00	45.00	45.00	45.00	0
2023-12-22	45.00	45.00	45.00	45.00	1,309
2023-12-21	45.00	45.00	45.00	45.00	81
2023-12-20	45.00	45.00	45.00	45.00	562
2023-12-19	45.00	45.00	45.00	45.00	274
2023-12-18	42.15	42.15	42.15	42.15	721
2023-12-15	42.15	42.15	42.15	42.15	588
2023-12-14	42.15	42.15	42.15	42.15	1,104
2023-12-13	40.30	40.30	40.30	40.30	397
2023-12-12	40.30	40.30	40.30	40.30	166
2023-12-11	41.05	41.05	41.05	41.05	113
2023-12-08	41.05	41.05	41.05	41.05	109
2023-12-07	44.59	44.59	44.59	44.59	547
2023-12-06	44.59	44.59	44.59	44.59	673
2023-12-05	44.59	44.59	44.59	44.59	801
2023-12-04	44.59	44.59	44.59	44.59	861
2023-12-01	44.59	44.59	44.59	44.59	661
2023-11-30	44.59	44.59	44.59	44.59	253
2023-11-29	45.36	45.36	45.36	45.36	351
2023-11-28	45.36	45.36	45.36	45.36	595
2023-11-27	45.32	45.32	45.32	45.32	987
2023-11-24	45.32	45.32	45.32	45.32	415
2023-11-23	45.32	45.32	45.32	45.32	0
2023-11-22	44.92	44.92	44.92	44.92	607
2023-11-21	44.92	44.92	44.92	44.92	582
2023-11-20	47.22	47.22	47.22	47.22	1,077
2023-11-17	47.22	47.22	47.22	47.22	819
2023-11-16	47.22	47.22	47.22	47.22	986
2023-11-15	47.22	47.22	47.22	47.22	644
2023-11-14	46.42	46.42	46.42	46.42	151
2023-11-13	46.42	46.42	46.42	46.42	197
2023-11-10	46.42	46.42	46.42	46.42	2,045
2023-11-09	46.42	46.42	46.42	46.42	463
2023-11-08	46.42	46.42	46.42	46.42	110
2023-11-07	46.42	46.42	46.42	46.42	965
2023-11-06	46.42	46.42	46.42	46.42	2,082
2023-11-03	46.42	46.42	46.42	46.42	2,195
2023-11-02	46.42	46.42	46.42	46.42	1,240
2023-11-01	46.42	46.42	46.42	46.42	123
2023-10-31	46.42	46.42	46.42	46.42	34
2023-10-30	50.30	50.30	50.30	50.30	7
2023-10-27	50.30	50.30	50.30	50.30	31
2023-10-26	50.30	50.30	50.30	50.30	616
2023-10-25	50.30	50.30	50.30	50.30	545
2023-10-24	50.30	50.30	50.30	50.30	1,656
2023-10-23	50.30	50.30	50.30	50.30	1,538
2023-10-20	50.30	50.30	50.30	50.30	241
2023-10-19	50.30	50.30	50.30	50.30	576
2023-10-18	45.48	45.48	45.48	45.48	255
2023-10-17	45.48	45.48	45.48	45.48	531
2023-10-16	45.48	45.48	45.48	45.48	69
2023-10-13	45.48	45.48	45.48	45.48	188
2023-10-12	45.48	45.48	45.48	45.48	400
2023-10-11	45.48	45.48	45.48	45.48	539
2023-10-10	45.48	45.48	45.48	45.48	290
2023-10-09	45.48	45.48	45.48	45.48	1,223
2023-10-06	45.48	45.48	45.48	45.48	1,966
2023-10-05	52.27	52.27	52.27	52.27	2,768
2023-10-04	52.27	52.27	52.27	52.27	3,841
2023-10-03	52.27	52.27	52.27	52.27	1,541
2023-10-02	52.27	52.27	52.27	52.27	967
2023-09-29	54.38	54.38	54.38	54.38	536
2023-09-28	53.35	53.35	53.35	53.35	774
2023-09-27	53.35	53.35	53.35	53.35	971
2023-09-26	54.47	54.47	54.47	54.47	322
2023-09-25	52.60	52.60	52.60	52.60	87
2023-09-22	52.60	52.60	52.60	52.60	229
2023-09-21	52.60	52.60	52.60	52.60	1,985
2023-09-20	52.60	52.60	52.60	52.60	153
2023-09-19	53.54	53.54	53.54	53.54	3,912
2023-09-18	53.54	53.54	53.54	53.54	967
2023-09-15	53.54	53.54	53.54	53.54	118
2023-09-14	53.54	53.54	53.54	53.54	246
2023-09-13	54.95	54.95	54.95	54.95	57
2023-09-12	54.95	54.95	54.95	54.95	4,091
2023-09-11	54.95	54.95	54.95	54.95	5,714
2023-09-08	54.95	54.95	54.95	54.95	6,355
2023-09-07	49.73	49.73	49.73	49.73	3,060
2023-09-06	49.73	49.73	49.73	49.73	235
2023-09-05	48.76	48.76	48.76	48.76	2,316
2023-09-04	48.76	48.76	48.76	48.76	0
2023-09-01	48.76	48.76	48.76	48.76	2,235
2023-08-31	45.63	45.63	45.63	45.63	610
2023-08-30	45.63	45.63	45.63	45.63	34
2023-08-29	45.63	45.63	45.63	45.63	755
2023-08-28	45.63	45.63	45.63	45.63	0
2023-08-25	45.63	45.63	45.63	45.63	1,218
2023-08-24	45.63	45.63	45.63	45.63	1,229
2023-08-23	45.31	45.31	45.31	45.31	1,362
2023-08-22	47.73	47.73	47.73	47.73	319
2023-08-21	47.73	47.73	47.73	47.73	1,864
2023-08-18	47.73	47.73	47.73	47.73	965
2023-08-17	47.73	47.73	47.73	47.73	318
2023-08-16	47.73	47.73	47.73	47.73	51
2023-08-15	49.09	49.09	49.09	49.09	2,652
2023-08-14	49.09	49.09	49.09	49.09	17,039
2023-08-11	48.42	48.42	48.42	48.42	638
2023-08-10	48.42	48.42	48.42	48.42	1,381
2023-08-09	46.38	46.38	46.38	46.38	1,956
2023-08-08	46.38	46.38	46.38	46.38	310
2023-08-07	46.38	46.38	46.38	46.38	92
2023-08-04	46.27	46.27	46.27	46.27	991
2023-08-03	47.99	47.99	47.99	47.99	1,680
2023-08-02	47.99	47.99	47.99	47.99	758
2023-08-01	47.37	47.37	47.37	47.37	183
2023-07-31	47.38	47.38	47.38	47.38	422
2023-07-28	45.63	45.63	45.63	45.63	937
2023-07-27	45.63	45.63	45.63	45.63	648
2023-07-26	45.63	45.63	45.63	45.63	329
2023-07-25	45.90	45.90	45.90	45.90	442
2023-07-24	45.58	45.58	45.58	45.58	2,009
2023-07-21	41.96	41.96	41.96	41.96	974
2023-07-20	41.96	41.96	41.96	41.96	2,896
2023-07-19	41.96	41.96	41.96	41.96	2,637
2023-07-18	40.20	40.20	40.20	40.20	1,065
2023-07-17	39.98	39.98	39.98	39.98	150
2023-07-14	41.30	41.30	41.30	41.30	966
2023-07-13	41.30	41.30	41.30	41.30	2,631
2023-07-12	41.30	41.30	41.30	41.30	848
2023-07-11	41.14	41.14	41.14	41.14	397
2023-07-10	41.14	41.14	41.14	41.14	2,217
2023-07-07	41.14	41.14	41.14	41.14	1,802
2023-07-06	41.14	41.14	41.14	41.14	426
2023-07-05	41.14	41.14	41.14	41.14	600
2023-07-04	41.14	41.14	41.14	41.14	0
2023-07-03	41.14	41.14	41.14	41.14	1,151
2023-06-30	42.32	42.32	42.32	42.32	1,979
2023-06-29	42.32	42.32	42.32	42.32	79
2023-06-28	41.04	41.04	41.04	41.04	2,238
2023-06-27	40.33	40.33	40.33	40.33	0
2023-06-26	40.33	40.33	40.33	40.33	22
2023-06-23	40.33	40.33	40.33	40.33	0
2023-06-22	40.33	40.33	40.33	40.33	700
2023-06-21	40.33	40.33	40.33	40.33	464
2023-06-20	40.33	40.33	40.33	40.33	0
2023-06-19	40.33	40.33	40.33	40.33	0
2023-06-16	40.33	40.33	40.33	40.33	79
2023-06-15	39.05	39.05	39.05	39.05	659
2023-06-14	41.09	41.09	41.09	41.09	2,775
2023-06-13	41.33	41.33	41.33	41.33	424
2023-06-12	41.08	41.08	41.08	41.08	215
2023-06-09	41.08	41.08	41.08	41.08	891
2023-06-08	40.47	40.47	40.47	40.47	1,632
2023-06-07	36.36	36.36	36.36	36.36	10,764
2023-06-06	36.36	36.36	36.36	36.36	11,821
2023-06-05	36.36	36.36	36.36	36.36	202
2023-06-02	36.36	36.36	36.36	36.36	5,815
2023-06-01	36.09	36.09	36.09	36.09	2,185
2023-05-31	36.79	36.79	36.79	36.79	1,937
2023-05-30	38.74	38.74	38.74	38.74	3,081
2023-05-29	38.83	38.83	38.83	38.83	0
2023-05-26	38.83	38.83	38.83	38.83	388
2023-05-25	38.72	38.72	38.72	38.72	415
2023-05-24	38.72	38.72	38.72	38.72	333
2023-05-23	38.72	38.72	38.72	38.72	1,043
2023-05-22	37.16	37.16	37.16	37.16	282
2023-05-19	37.16	37.16	37.16	37.16	244
2023-05-18	36.91	36.91	36.91	36.91	200
2023-05-17	36.10	36.10	36.10	36.10	8,458
2023-05-16	36.10	36.10	36.10	36.10	32
2023-05-15	35.30	35.30	35.30	35.30	1,299
2023-05-12	35.90	35.90	35.90	35.90	61
2023-05-11	35.90	35.90	35.90	35.90	5,008
2023-05-10	35.90	35.90	35.90	35.90	2,115
2023-05-09	32.14	32.14	32.14	32.14	28,594
2023-05-08	32.14	32.14	32.14	32.14	0
2023-05-05	32.14	32.14	32.14	32.14	1,314
2023-05-04	32.14	32.14	32.14	32.14	1,073
2023-05-03	32.83	32.83	32.83	32.83	3,607
2023-05-02	33.59	33.59	33.59	33.59	2,622
2023-05-01	34.47	34.47	34.47	34.47	0
2023-04-28	34.47	34.47	34.47	34.47	106
2023-04-27	34.47	34.47	34.47	34.47	59
2023-04-26	34.47	34.47	34.47	34.47	1,139
2023-04-25	35.15	35.15	35.15	35.15	1,567
2023-04-24	35.65	35.65	35.65	35.65	963
2023-04-21	35.65	35.65	35.65	35.65	566
2023-04-20	37.67	37.67	37.67	37.67	1,162
2023-04-19	37.67	37.67	37.67	37.67	4,641
2023-04-18	37.67	37.67	37.67	37.67	3,107
2023-04-17	37.67	37.67	37.67	37.67	1,476
2023-04-14	40.05	40.05	40.05	40.05	1,930
2023-04-13	41.45	41.45	41.45	41.45	3,140
2023-04-12	41.45	41.45	41.45	41.45	1,650
2023-04-11	41.96	41.96	41.96	41.96	981
2023-04-10	41.79	41.79	41.79	41.79	0
2023-04-07	41.79	41.79	41.79	41.79	0
2023-04-06	41.79	41.79	41.79	41.79	2,075
2023-04-05	41.88	41.88	41.88	41.88	2,504
2023-04-04	41.01	41.01	41.01	41.01	3,656
2023-04-03	43.77	43.77	43.77	43.77	3,135
2023-03-31	43.77	43.77	43.77	43.77	100
2023-03-30	43.77	43.77	43.77	43.77	0
2023-03-29	43.99	43.99	43.99	43.99	1,606
2023-03-28	43.04	43.04	43.04	43.04	351
2023-03-27	44.16	44.16	44.16	44.16	612
2023-03-24	44.16	44.16	44.16	44.16	898
2023-03-23	44.16	44.16	44.16	44.16	1,507
2023-03-22	43.96	43.96	43.96	43.96	6,406
2023-03-21	42.68	42.68	42.68	42.68	566
2023-03-20	38.77	38.77	38.77	38.77	810
2023-03-17	38.77	38.77	38.77	38.77	25,755
2023-03-16	38.77	38.77	38.77	38.77	1,838
2023-03-15	42.27	42.27	42.27	42.27	2,753
2023-03-14	42.27	42.27	42.27	42.27	911
2023-03-13	42.22	42.22	42.22	42.22	1,275
2023-03-10	45.97	45.97	45.97	45.97	359
2023-03-09	45.97	45.97	45.97	45.97	301
2023-03-08	48.14	48.14	48.14	48.14	695
2023-03-07	48.14	48.14	48.14	48.14	2,294
2023-03-06	47.38	47.38	47.38	47.38	18,411
2023-03-03	47.89	47.89	47.89	47.89	868
2023-03-02	46.86	46.86	46.86	46.86	936
2023-03-01	46.56	46.56	46.56	46.56	11,473
2023-02-28	44.79	44.79	44.79	44.79	1,879
2023-02-27	41.67	41.67	41.67	41.67	1,225
2023-02-24	41.67	41.67	41.67	41.67	2,497
2023-02-23	41.67	41.67	41.67	41.67	2,219
2023-02-22	41.67	41.67	41.67	41.67	2,450
2023-02-21	41.67	41.67	41.67	41.67	5,378
2023-02-20	41.67	41.67	41.67	41.67	0
2023-02-17	42.48	42.48	42.48	42.48	1,874
2023-02-16	42.48	42.48	42.48	42.48	2,555
2023-02-15	42.48	42.48	42.48	42.48	1,700
2023-02-14	42.48	42.48	42.48	42.48	509
2023-02-13	41.98	41.98	41.98	41.98	250
2023-02-10	39.53	39.53	39.53	39.53	113
2023-02-09	39.53	39.53	39.53	39.53	25
2023-02-08	40.40	40.40	40.40	40.40	141
2023-02-07	39.17	39.17	39.17	39.17	454
2023-02-06	38.36	38.36	38.36	38.36	1,369
2023-02-03	40.52	40.52	40.52	40.52	548
2023-02-02	40.11	40.11	40.11	40.11	351
2023-02-01	40.72	40.72	40.72	40.72	584
2023-01-31	43.45	43.45	43.45	43.45	601
2023-01-30	43.45	43.45	43.45	43.45	670
2023-01-27	43.80	43.80	43.80	43.80	25
2023-01-26	43.80	43.80	43.80	43.80	1,176
2023-01-25	44.83	44.83	44.83	44.83	954
2023-01-24	44.83	44.83	44.83	44.83	483
2023-01-23	41.65	41.65	41.65	41.65	930
2023-01-20	41.65	41.65	41.65	41.65	3,532
2023-01-19	40.13	40.13	40.13	40.13	205
2023-01-18	40.86	40.86	40.86	40.86	445
2023-01-17	40.30	40.30	40.30	40.30	721
2023-01-16	38.70	38.70	38.70	38.70	0
2023-01-13	38.70	38.70	38.70	38.70	10
2023-01-12	38.70	38.70	38.70	38.70	200
2023-01-11	38.70	38.70	38.70	38.70	285
2023-01-10	37.61	37.61	37.61	37.61	0
2023-01-09	37.69	37.69	37.69	37.69	148
2023-01-06	39.57	39.57	39.57	39.57	53
2023-01-05	37.31	37.31	37.31	37.31	62
2023-01-04	37.93	37.93	37.93	37.93	228
2023-01-03	40.43	40.43	40.43	40.43	797
2023-01-02	40.43	40.43	40.43	40.43	0
2022-12-30	40.43	40.43	40.43	40.43	9
2022-12-29	40.43	40.43	40.43	40.43	348
2022-12-28	39.78	39.78	39.78	39.78	2,892
2022-12-27	40.63	40.63	40.63	40.63	0
2022-12-26	40.63	40.63	40.63	40.63	0
2022-12-23	40.46	40.46	40.46	40.46	200
2022-12-22	40.46	40.46	40.46	40.46	231
2022-12-21	37.43	37.43	37.43	37.43	350
2022-12-20	37.43	37.43	37.43	37.43	232
2022-12-19	37.43	37.43	37.43	37.43	250
2022-12-16	36.31	36.31	36.31	36.31	308
2022-12-15	36.87	36.87	36.87	36.87	467
2022-12-14	35.93	35.93	35.93	35.93	90
2022-12-13	35.93	35.93	35.93	35.93	557
2022-12-12	33.24	33.24	33.24	33.24	2,756
2022-12-09	33.24	33.24	33.24	33.24	34
2022-12-08	33.24	33.24	33.24	33.24	1
2022-12-07	34.31	34.31	34.31	34.31	24
2022-12-06	34.31	34.31	34.31	34.31	302
2022-12-05	36.78	36.78	36.78	36.78	4,001
2022-12-02	38.39	38.39	38.39	38.39	2,981
2022-12-01	39.98	39.98	39.98	39.98	3,573
2022-11-30	39.18	39.18	39.18	39.18	1,384
2022-11-29	42.13	42.13	42.13	42.13	2,735
2022-11-28	44.79	44.79	44.79	44.79	658
2022-11-25	46.33	46.33	46.33	46.33	77
2022-11-24	46.77	46.77	46.77	46.77	0
2022-11-23	46.77	46.77	46.77	46.77	0
2022-11-22	46.77	46.77	46.77	46.77	37
2022-11-21	44.87	44.87	44.87	44.87	243
2022-11-18	45.17	45.17	45.17	45.17	360
2022-11-17	48.05	48.05	48.05	48.05	320
2022-11-16	48.05	48.05	48.05	48.05	293
2022-11-15	48.18	48.18	48.18	48.18	105
2022-11-14	48.18	48.18	48.18	48.18	319
2022-11-11	47.01	47.01	47.01	47.01	444
2022-11-10	45.81	45.81	45.81	45.81	170
2022-11-09	47.67	47.67	47.67	47.67	201
2022-11-08	46.76	46.76	46.76	46.76	216
2022-11-07	46.48	46.48	46.48	46.48	1,119
2022-11-04	46.33	46.33	46.33	46.33	711
2022-11-03	47.12	47.12	47.12	47.12	124
2022-11-02	45.97	45.97	45.97	45.97	443
2022-11-01	45.82	45.82	45.82	45.82	308
2022-10-31	44.91	44.91	44.91	44.91	375
2022-10-28	46.43	46.43	46.43	46.43	96
2022-10-27	46.72	46.72	46.72	46.72	971
2022-10-26	43.00	43.00	43.00	43.00	500
2022-10-25	43.36	43.36	43.36	43.36	99
2022-10-24	43.36	43.36	43.36	43.36	33
2022-10-21	44.37	44.37	44.37	44.37	157
2022-10-20	44.37	44.37	44.37	44.37	1,498
2022-10-19	41.45	41.45	41.45	41.45	605
2022-10-18	41.45	41.45	41.45	41.45	1,590
2022-10-17	41.45	41.45	41.45	41.45	4,600
2022-10-14	41.45	41.45	41.45	41.45	721
2022-10-13	41.43	41.43	41.43	41.43	1,891
2022-10-12	37.65	37.65	37.65	37.65	198
2022-10-11	36.78	36.78	36.78	36.78	1,151
2022-10-10	38.64	38.64	38.64	38.64	1,493
2022-10-07	39.67	39.67	39.67	39.67	1,913
2022-10-06	38.88	38.88	38.88	38.88	237
2022-10-05	38.26	38.26	38.26	38.26	92
2022-10-04	38.26	38.26	38.26	38.26	902
2022-10-03	33.31	33.31	33.31	33.31	445
2022-09-30	33.31	33.31	33.31	33.31	10
2022-09-29	33.31	33.31	33.31	33.31	438
2022-09-28	33.94	33.94	33.94	33.94	2,088
2022-09-27	30.21	30.21	30.21	30.21	210
2022-09-26	30.21	30.21	30.21	30.21	0
2022-09-23	30.21	30.21	30.21	30.21	1,711
2022-09-22	31.32	31.32	31.32	31.32	3,324
2022-09-21	29.61	29.61	29.61	29.61	420
2022-09-20	28.96	28.96	28.96	28.96	287
2022-09-19	28.09	28.09	28.09	28.09	0
2022-09-16	28.09	28.09	28.09	28.09	543
2022-09-15	28.40	28.40	28.40	28.40	1,767
2022-09-14	32.41	32.41	32.41	32.41	452
2022-09-13	33.02	33.02	33.02	33.02	828
2022-09-12	33.13	33.13	33.13	33.13	75
2022-09-09	33.24	33.24	33.24	33.24	125
2022-09-08	33.23	33.23	33.23	33.23	262
2022-09-07	33.23	33.23	33.23	33.23	135
2022-09-06	33.23	33.23	33.23	33.23	410
2022-09-05	33.36	33.36	33.36	33.36	0
2022-09-02	33.36	33.36	33.36	33.36	471
2022-09-01	32.08	32.08	32.08	32.08	183
2022-08-31	37.01	37.01	37.01	37.01	232
2022-08-30	37.01	37.01	37.01	37.01	761
2022-08-29	37.01	37.01	37.01	37.01	0
2022-08-26	37.01	37.01	37.01	37.01	13
2022-08-25	37.58	37.58	37.58	37.58	219
2022-08-24	37.53	37.53	37.53	37.53	156
2022-08-23	37.53	37.53	37.53	37.53	253
2022-08-22	35.84	35.84	35.84	35.84	190
2022-08-19	36.27	36.27	36.27	36.27	689
2022-08-18	35.75	35.75	35.75	35.75	748
2022-08-17	33.45	33.45	33.45	33.45	314
2022-08-16	33.45	33.45	33.45	33.45	500
2022-08-15	33.21	33.21	33.21	33.21	109
2022-08-12	34.50	34.50	34.50	34.50	64
2022-08-11	31.51	31.51	31.51	31.51	305
2022-08-10	31.51	31.51	31.51	31.51	344
2022-08-09	31.51	31.51	31.51	31.51	170
2022-08-08	30.77	30.77	30.77	30.77	289
2022-08-05	30.77	30.77	30.77	30.77	92
2022-08-04	30.81	30.81	30.81	30.81	900
2022-08-03	33.86	33.86	33.86	33.86	1,065
2022-08-02	33.13	33.13	33.13	33.13	356
2022-08-01	32.97	32.97	32.97	32.97	100
2022-07-29	32.99	32.99	32.99	32.99	850
2022-07-28	31.23	31.23	31.23	31.23	1,144
2022-07-27	30.82	30.82	30.82	30.82	23
2022-07-26	28.46	28.46	28.46	28.46	295
2022-07-25	28.46	28.46	28.46	28.46	1,359
2022-07-22	26.80	26.80	26.80	26.80	0
2022-07-21	25.46	25.46	25.46	25.46	404
2022-07-20	28.26	28.26	28.26	28.26	15
2022-07-19	28.26	28.26	28.26	28.26	100
2022-07-18	28.26	28.26	28.26	28.26	5,913
2022-07-15	25.96	25.96	25.96	25.96	0
2022-07-14	25.35	25.35	25.35	25.35	85
2022-07-13	28.00	28.00	28.00	28.00	0
2022-07-12	28.00	28.00	28.00	28.00	0
2022-07-11	28.00	28.00	28.00	28.00	474
2022-07-08	28.76	28.76	28.76	28.76	800
2022-07-07	29.43	29.43	29.43	29.43	1,082
2022-07-06	29.43	29.43	29.43	29.43	396
2022-07-05	29.43	29.43	29.43	29.43	734
2022-07-04	29.43	29.43	29.43	29.43	0
2022-07-01	29.43	29.43	29.43	29.43	544
2022-06-30	29.43	29.43	29.43	29.43	1,621
2022-06-29	32.49	32.49	32.49	32.49	1,040
2022-06-28	31.90	31.90	31.90	31.90	3,349
2022-06-27	31.90	31.90	31.90	31.90	541
2022-06-24	30.97	30.97	30.97	30.97	1,007
2022-06-23	30.97	30.97	30.97	30.97	1,674
2022-06-22	34.90	34.90	34.90	34.90	424
2022-06-21	34.91	34.91	34.91	34.91	1,739
2022-06-20	32.71	32.71	32.71	32.71	0
2022-06-17	32.71	32.71	32.71	32.71	2,498
2022-06-16	35.94	35.94	35.94	35.94	672
2022-06-15	38.10	38.10	38.10	38.10	207
2022-06-14	38.10	38.10	38.10	38.10	662
2022-06-13	38.10	38.10	38.10	38.10	2,260
2022-06-10	39.81	39.81	39.81	39.81	1,506
2022-06-09	42.31	42.31	42.31	42.31	751
2022-06-08	43.32	43.32	43.32	43.32	1,377
2022-06-07	41.27	41.27	41.27	41.27	2,434
2022-06-06	40.49	40.49	40.49	40.49	1,771
2022-06-03	34.40	34.40	34.40	34.40	0
2022-06-02	34.40	34.40	34.40	34.40	0
2022-06-01	33.82	33.82	33.82	33.82	170
2022-05-31	33.82	33.82	33.82	33.82	666
2022-05-30	31.27	31.27	31.27	31.27	0
2022-05-27	31.27	31.27	31.27	31.27	797
2022-05-26	31.27	31.27	31.27	31.27	1,240
2022-05-25	30.99	30.99	30.99	30.99	645
2022-05-24	30.57	30.57	30.57	30.57	120
2022-05-23	30.57	30.57	30.57	30.57	835
2022-05-20	30.37	30.37	30.37	30.37	1,066
2022-05-19	30.37	30.37	30.37	30.37	218
2022-05-18	30.37	30.37	30.37	30.37	77
2022-05-17	30.67	30.67	30.67	30.67	590
2022-05-16	30.39	30.39	30.39	30.39	1,545
2022-05-13	30.39	30.39	30.39	30.39	168
2022-05-12	28.29	28.29	28.29	28.29	909
2022-05-11	30.86	30.86	30.86	30.86	1,441
2022-05-10	30.86	30.86	30.86	30.86	414
2022-05-09	30.86	30.86	30.86	30.86	760
2022-05-06	31.65	31.65	31.65	31.65	838
2022-05-05	31.65	31.65	31.65	31.65	2,440
2022-05-04	30.54	30.54	30.54	30.54	441
2022-05-03	30.54	30.54	30.54	30.54	630
2022-05-02	29.56	29.56	29.56	29.56	0
2022-04-29	29.56	29.56	29.56	29.56	4,038
2022-04-28	28.15	28.15	28.15	28.15	1,255
2022-04-27	27.36	27.36	27.36	27.36	1,541
2022-04-26	27.04	27.04	27.04	27.04	231
2022-04-25	25.05	25.05	25.05	25.05	302
2022-04-22	28.47	28.47	28.47	28.47	665
2022-04-21	27.48	27.48	27.48	27.48	563
2022-04-20	27.48	27.48	27.48	27.48	0
2022-04-19	27.48	27.48	27.48	27.48	651
2022-04-18	27.48	27.48	27.48	27.48	0
2022-04-15	27.48	27.48	27.48	27.48	0
2022-04-14	27.21	27.21	27.21	27.21	883
2022-04-13	26.48	26.48	26.48	26.48	465
2022-04-12	26.48	26.48	26.48	26.48	271
2022-04-11	26.41	26.41	26.41	26.41	441
2022-04-08	26.41	26.41	26.41	26.41	78
2022-04-07	26.41	26.41	26.41	26.41	521
2022-04-06	26.59	26.59	26.59	26.59	973
2022-04-05	24.84	24.84	24.84	24.84	5,330
2022-04-04	24.84	24.84	24.84	24.84	1,501
2022-04-01	24.84	24.84	24.84	24.84	340
2022-03-31	24.84	24.84	24.84	24.84	662
2022-03-30	21.96	21.96	21.96	21.96	2,743
2022-03-29	21.96	21.96	21.96	21.96	5,295
2022-03-28	20.48	20.48	20.48	20.48	1,999
2022-03-25	20.48	20.48	20.48	20.48	2,000
2022-03-24	20.48	20.48	20.48	20.48	0
2022-03-23	20.48	20.48	20.48	20.48	775
2022-03-22	20.48	20.48	20.48	20.48	50
2022-03-21	20.48	20.48	20.48	20.48	1,218
2022-03-18	20.48	20.48	20.48	20.48	5,640
2022-03-17	20.48	20.48	20.48	20.48	4,012
2022-03-16	20.48	20.48	20.48	20.48	1,698
2022-03-15	20.48	20.48	20.48	20.48	5,153
2022-03-14	19.25	19.25	19.25	19.25	900
2022-03-11	19.25	19.25	19.25	19.25	2,059
2022-03-10	19.25	19.25	19.25	19.25	150
2022-03-09	19.25	19.25	19.25	19.25	832
2022-03-08	19.25	19.25	19.25	19.25	15,981
2022-03-07	19.25	19.25	19.25	19.25	819
2022-03-04	19.25	19.25	19.25	19.25	7,601
2022-03-03	19.25	19.25	19.25	19.25	100
2022-03-02	19.25	19.25	19.25	19.25	3,047
2022-03-01	19.25	19.25	19.25	19.25	1,393
2022-02-28	19.25	19.25	19.25	19.25	1,471
2022-02-25	19.25	19.25	19.25	19.25	300
2022-02-24	19.25	19.25	19.25	19.25	8,130
2022-02-23	19.25	19.25	19.25	19.25	159
2022-02-22	19.25	19.25	19.25	19.25	371
2022-02-21	19.25	19.25	19.25	19.25	0
2022-02-18	19.25	19.25	19.25	19.25	157
2022-02-17	19.25	19.25	19.25	19.25	846
2022-02-16	19.25	19.25	19.25	19.25	5,112
2022-02-15	19.25	19.25	19.25	19.25	24
2022-02-14	19.25	19.25	19.25	19.25	1,112
2022-02-11	19.25	19.25	19.25	19.25	2,944
2022-02-10	19.25	19.25	19.25	19.25	2,044
2022-02-09	19.25	19.25	19.25	19.25	1,584
2022-02-08	19.25	19.25	19.25	19.25	1,590
2022-02-07	19.25	19.25	19.25	19.25	5,021
2022-02-04	16.73	16.73	16.73	16.73	650
2022-02-03	16.73	16.73	16.73	16.73	550
2022-02-02	16.73	16.73	16.73	16.73	900
2022-02-01	16.73	16.73	16.73	16.73	2,818
2022-01-31	16.73	16.73	16.73	16.73	1,800
2022-01-28	16.73	16.73	16.73	16.73	0
2022-01-27	16.73	16.73	16.73	16.73	500
2022-01-26	16.73	16.73	16.73	16.73	153
2022-01-25	16.13	16.13	16.13	16.13	980
2022-01-24	17.88	17.88	17.88	17.88	462
2022-01-21	17.88	17.88	17.88	17.88	2,107
2022-01-20	17.88	17.88	17.88	17.88	0
2022-01-19	17.88	17.88	17.88	17.88	530
2022-01-18	17.88	17.88	17.88	17.88	3,728
2022-01-17	17.10	17.10	17.10	17.10	0
2022-01-14	17.10	17.10	17.10	17.10	8,310
2022-01-13	17.10	17.10	17.10	17.10	285
2022-01-12	16.45	16.45	16.45	16.45	210
2022-01-11	16.45	16.45	16.45	16.45	3,548
2022-01-10	16.45	16.45	16.45	16.45	1,643
2022-01-07	14.67	14.67	14.67	14.67	2,199
2022-01-06	14.67	14.67	14.67	14.67	1,100
2022-01-05	14.67	14.67	14.67	14.67	1,414
2022-01-04	12.25	12.25	12.25	12.25	645
2022-01-03	12.25	12.25	12.25	12.25	0
2021-12-31	12.25	12.25	12.25	12.25	0
2021-12-30	12.25	12.25	12.25	12.25	0
2021-12-29	12.25	12.25	12.25	12.25	0
2021-12-28	12.25	12.25	12.25	12.25	0
2021-12-27	12.25	12.25	12.25	12.25	0
2021-12-24	12.25	12.25	12.25	12.25	0
2021-12-23	12.25	12.25	12.25	12.25	20
2021-12-22	12.25	12.25	12.25	12.25	50
2021-12-21	12.25	12.25	12.25	12.25	326
2021-12-20	12.25	12.25	12.25	12.25	0
2021-12-17	12.25	12.25	12.25	12.25	1,200
2021-12-16	12.25	12.25	12.25	12.25	0
2021-12-15	12.25	12.25	12.25	12.25	907
2021-12-14	12.25	12.25	12.25	12.25	189
2021-12-13	12.25	12.25	12.25	12.25	110
2021-12-10	13.41	13.41	13.41	13.41	320
2021-12-09	13.41	13.41	13.41	13.41	0
2021-12-08	13.41	13.41	13.41	13.41	20
2021-12-07	12.95	12.95	12.95	12.95	740
2021-12-06	12.95	12.95	12.95	12.95	0
2021-12-03	12.95	12.95	12.95	12.95	355
2021-12-02	12.95	12.95	12.95	12.95	0
2021-12-01	12.95	12.95	12.95	12.95	151
2021-11-30	12.25	12.25	12.25	12.25	1,496
2021-11-29	11.83	11.83	11.83	11.83	158
2021-11-26	11.83	11.83	11.83	11.83	5,705
2021-11-25	13.86	13.86	13.86	13.86	0
2021-11-24	13.86	13.86	13.86	13.86	650
2021-11-23	13.60	13.60	13.60	13.60	116
2021-11-22	14.70	14.70	14.70	14.70	100
2021-11-19	14.70	14.70	14.70	14.70	1,456
2021-11-18	14.70	14.70	14.70	14.70	129
2021-11-17	14.70	14.70	14.70	14.70	82,547
2021-11-16	15.31	15.31	15.31	15.31	570
2021-11-15	15.31	15.31	15.31	15.31	0
2021-11-12	15.31	15.31	15.31	15.31	238
2021-11-11	15.33	15.33	15.33	15.33	0
2021-11-10	15.33	15.33	15.33	15.33	1,309
2021-11-09	14.25	14.25	14.25	14.25	779
2021-11-08	14.25	14.25	14.25	14.25	350
2021-11-05	14.25	14.25	14.25	14.25	459
2021-11-04	15.34	15.34	15.34	15.34	6,345
2021-11-03	15.34	15.34	15.34	15.34	480
2021-11-02	15.34	15.34	15.34	15.34	185
2021-11-01	15.34	15.34	15.34	15.34	560
2021-10-29	15.34	15.34	15.34	15.34	92
2021-10-28	15.34	15.34	15.34	15.34	342
2021-10-27	15.34	15.34	15.34	15.34	2,073
2021-10-26	16.08	16.08	16.08	16.08	1,010
2021-10-25	16.08	16.08	16.08	16.08	7,624
2021-10-22	15.65	15.65	15.65	15.65	1,452
2021-10-21	15.65	15.65	15.65	15.65	890
2021-10-20	15.65	15.65	15.65	15.65	500
2021-10-19	15.65	15.65	15.65	15.65	410
2021-10-18	15.65	15.65	15.65	15.65	266
2021-10-15	15.51	15.51	15.51	15.51	14,527
2021-10-14	12.47	12.47	12.47	12.47	1,011
2021-10-13	12.47	12.47	12.47	12.47	472
2021-10-12	12.47	12.47	12.47	12.47	30
2021-10-11	12.47	12.47	12.47	12.47	340
2021-10-08	12.47	12.47	12.47	12.47	320
2021-10-07	12.47	12.47	12.47	12.47	259
2021-10-06	12.47	12.47	12.47	12.47	205
2021-10-05	12.47	12.47	12.47	12.47	2,260
2021-10-04	12.47	12.47	12.47	12.47	4,268
2021-10-01	12.47	12.47	12.47	12.47	1,017
2021-09-30	12.47	12.47	12.47	12.47	372
2021-09-29	12.30	12.30	12.30	12.30	2,450
2021-09-28	12.30	12.30	12.30	12.30	2,217
2021-09-27	12.30	12.30	12.30	12.30	1,557
2021-09-24	12.30	12.30	12.30	12.30	651
2021-09-23	11.12	11.12	11.12	11.12	1,561
2021-09-22	11.12	11.12	11.12	11.12	23,771
2021-09-21	10.14	10.14	10.14	10.14	0
2021-09-20	10.14	10.14	10.14	10.14	1,200
2021-09-17	10.14	10.14	10.14	10.14	100
2021-09-16	10.14	10.14	10.14	10.14	17
2021-09-15	10.14	10.14	10.14	10.14	259
2021-09-14	9.47	9.47	9.47	9.47	3,389
2021-09-13	9.47	9.47	9.47	9.47	2,628
2021-09-10	9.47	9.47	9.47	9.47	2,823
2021-09-09	8.49	8.49	8.49	8.49	1,861
2021-09-08	8.49	8.49	8.49	8.49	20,450
2021-09-07	8.49	8.49	8.49	8.49	860
2021-09-06	8.49	8.49	8.49	8.49	0
2021-09-03	8.49	8.49	8.49	8.49	131
2021-09-02	8.49	8.49	8.49	8.49	0
2021-09-01	8.49	8.49	8.49	8.49	7,600
2021-08-31	8.49	8.49	8.49	8.49	0
2021-08-30	8.49	8.49	8.49	8.49	0
2021-08-27	8.49	8.49	8.49	8.49	2,036
2021-08-26	8.49	8.49	8.49	8.49	100
2021-08-25	8.49	8.49	8.49	8.49	250
2021-08-24	8.49	8.49	8.49	8.49	0
2021-08-23	8.49	8.49	8.49	8.49	294
2021-08-20	8.49	8.49	8.49	8.49	2,613
2021-08-19	8.49	8.49	8.49	8.49	0
2021-08-18	8.49	8.49	8.49	8.49	1,146
2021-08-17	8.64	8.64	8.64	8.64	2,342
2021-08-16	9.24	9.24	9.24	9.24	1,200
2021-08-13	9.24	9.24	9.24	9.24	1,993
2021-08-12	9.22	9.22	9.22	9.22	1,648
2021-08-11	9.22	9.22	9.22	9.22	0
2021-08-10	9.22	9.22	9.22	9.22	2,257
2021-08-09	9.36	9.36	9.36	9.36	1,002
2021-08-06	9.36	9.36	9.36	9.36	1,488
2021-08-05	9.49	9.49	9.49	9.49	1,038
2021-08-04	9.87	9.87	9.87	9.87	5,895
2021-08-03	9.87	9.87	9.87	9.87	1,381
2021-08-02	9.87	9.87	9.87	9.87	1,168
2021-07-30	9.87	9.87	9.87	9.87	180
2021-07-29	9.87	9.87	9.87	9.87	1,000
2021-07-28	9.87	9.87	9.87	9.87	370
2021-07-27	9.87	9.87	9.87	9.87	2,239
2021-07-26	9.87	9.87	9.87	9.87	3,722
2021-07-23	9.87	9.87	9.87	9.87	7,247
2021-07-22	9.87	9.87	9.87	9.87	12,769
2021-07-21	9.87	9.87	9.87	9.87	1,893
2021-07-20	9.87	9.87	9.87	9.87	1,878
2021-07-19	12.17	12.17	12.17	12.17	70
2021-07-16	12.17	12.17	12.17	12.17	0
2021-07-15	12.17	12.17	12.17	12.17	910
2021-07-14	12.17	12.17	12.17	12.17	5,235
2021-07-13	12.17	12.17	12.17	12.17	137
2021-07-12	15.51	15.51	15.51	15.51	9
2021-07-09	15.51	15.51	15.51	15.51	7
2021-07-08	15.51	15.51	15.51	15.51	1,527
2021-07-07	15.51	15.51	15.51	15.51	1,799
2021-07-06	15.51	15.51	15.51	15.51	500
2021-07-05	15.51	15.51	15.51	15.51	0
2021-07-02	15.51	15.51	15.51	15.51	191
2021-07-01	15.51	15.51	15.51	15.51	589
2021-06-30	15.51	15.51	15.51	15.51	130
2021-06-29	15.51	15.51	15.51	15.51	19
2021-06-28	15.51	15.51	15.51	15.51	3,947
2021-06-25	16.30	16.30	16.30	16.30	298
2021-06-24	16.30	16.30	16.30	16.30	0
2021-06-23	16.31	16.31	16.31	16.31	600
2021-06-22	16.19	16.19	16.19	16.19	1,293
2021-06-21	16.80	16.80	16.80	16.80	0
2021-06-18	16.80	16.80	16.80	16.80	27
2021-06-17	16.80	16.80	16.80	16.80	6,710
2021-06-16	16.80	16.80	16.80	16.80	841
2021-06-15	17.51	17.51	17.51	17.51	0
2021-06-14	17.51	17.51	17.51	17.51	110
2021-06-11	17.02	17.02	17.02	17.02	500
2021-06-10	17.02	17.02	17.02	17.02	12
2021-06-09	17.97	17.97	17.97	17.97	268
2021-06-08	17.97	17.97	17.97	17.97	843
2021-06-07	17.16	17.16	17.16	17.16	150
2021-06-04	17.16	17.16	17.16	17.16	371
2021-06-03	17.16	17.16	17.16	17.16	273
2021-06-02	17.16	17.16	17.16	17.16	0
2021-06-01	17.16	17.16	17.16	17.16	1,520
2021-05-28	14.78	14.78	14.78	14.78	1
2021-05-27	14.78	14.78	14.78	14.78	0
2021-05-26	14.78	14.78	14.78	14.78	762
2021-05-25	14.78	14.78	14.78	14.78	262
2021-05-24	14.78	14.78	14.78	14.78	164
2021-05-21	14.78	14.78	14.78	14.78	3,570
2021-05-20	14.78	14.78	14.78	14.78	800
2021-05-19	14.77	14.77	14.77	14.77	984
2021-05-18	15.57	15.57	15.57	15.57	64
2021-05-17	16.81	16.81	16.81	16.81	125
2021-05-14	16.81	16.81	16.81	16.81	4,011
2021-05-13	16.81	16.81	16.81	16.81	30
2021-05-12	16.75	16.75	16.75	16.75	4,463
2021-05-11	16.75	16.75	16.75	16.75	600
2021-05-10	17.41	17.41	17.41	17.41	491
2021-05-07	16.32	16.32	16.32	16.32	0
2021-05-06	15.44	15.44	15.44	15.44	0
2021-05-05	15.44	15.44	15.44	15.44	0
2021-05-04	15.44	15.44	15.44	15.44	427
2021-04-30	14.84	14.84	14.84	14.84	800
2021-04-29	14.84	14.84	14.84	14.84	1,373
2021-04-28	13.15	13.15	13.15	13.15	880
2021-04-27	13.15	13.15	13.15	13.15	234
2021-04-26	12.45	12.45	12.45	12.45	318
2021-04-23	12.45	12.45	12.45	12.45	100
2021-04-22	12.45	12.45	12.45	12.45	4
2021-04-21	12.45	12.45	12.45	12.45	1,665
2021-04-20	13.96	13.96	13.96	13.96	500
2021-04-19	13.96	13.96	13.96	13.96	0
2021-04-16	13.96	13.96	13.96	13.96	594
2021-04-15	14.71	14.71	14.71	14.71	60
2021-04-14	14.71	14.71	14.71	14.71	2,091
2021-04-13	13.75	13.75	13.75	13.75	400
2021-04-12	13.75	13.75	13.75	13.75	0
2021-04-09	15.26	15.26	15.26	15.26	0
2021-04-08	15.26	15.26	15.26	15.26	807
2021-04-07	15.26	15.26	15.26	15.26	219
2021-04-06	15.26	15.26	15.26	15.26	821
2021-04-01	13.94	13.94	13.94	13.94	121
2021-03-31	13.94	13.94	13.94	13.94	369
2021-03-30	14.38	14.38	14.38	14.38	115
2021-03-29	14.52	14.52	14.52	14.52	282
2021-03-26	14.52	14.52	14.52	14.52	1,332
2021-03-25	13.02	13.02	13.02	13.02	1,152
2021-03-24	13.80	13.80	13.80	13.80	50
2021-03-23	13.80	13.80	13.80	13.80	589
2021-03-22	14.19	14.19	14.19	14.19	2,468
2021-03-19	15.17	15.17	15.17	15.17	454
2021-03-18	15.95	15.95	15.95	15.95	1,496
2021-03-17	17.80	17.80	17.80	17.80	230
2021-03-16	17.80	17.80	17.80	17.80	1,029
2021-03-15	18.28	18.28	18.28	18.28	312
2021-03-12	18.76	18.76	18.76	18.76	531
2021-03-11	17.98	17.98	17.98	17.98	352
2021-03-10	15.96	15.96	15.96	15.96	100
2021-03-09	17.16	17.16	17.16	17.16	6,287
2021-03-08	17.02	17.02	17.02	17.02	330
2021-03-05	16.12	16.12	16.12	16.12	1,836
2021-03-04	16.45	16.45	16.45	16.45	1,980
2021-03-03	16.21	16.21	16.21	16.21	1,879
2021-03-02	14.80	14.80	14.80	14.80	0
2021-03-01	14.80	14.80	14.80	14.80	393
2021-02-26	13.32	13.32	13.32	13.32	1,094
2021-02-25	15.01	15.01	15.01	15.01	647
2021-02-24	14.08	14.08	14.08	14.08	8,144
2021-02-23	14.08	14.08	14.08	14.08	8,972
2021-02-22	14.09	14.09	14.09	14.09	4,165
2021-02-19	13.22	13.22	13.22	13.22	87,900
2021-02-18	11.76	11.76	11.76	11.76	600
2021-02-17	11.81	11.81	11.81	11.81	500
2021-02-16	10.99	10.99	10.99	10.99	5,424
2021-02-15	9.92	9.92	9.92	9.92	0
2021-02-12	9.92	9.92	9.92	9.92	1
2021-02-11	10.04	10.04	10.04	10.04	3,589
2021-02-10	9.62	9.62	9.62	9.62	2,166
2021-02-09	9.88	9.88	9.88	9.88	1,018
2021-02-08	10.23	10.23	10.23	10.23	499
2021-02-05	9.27	9.27	9.27	9.27	0
2021-02-04	9.27	9.27	9.27	9.27	210
2021-02-03	9.27	9.27	9.27	9.27	40
2021-02-02	9.27	9.27	9.27	9.27	1,343
2021-02-01	8.62	8.62	8.62	8.62	1,302
2021-01-29	9.13	9.13	9.13	9.13	1,467
2021-01-28	9.42	9.42	9.42	9.42	6,677
2021-01-27	9.42	9.42	9.42	9.42	1,575
2021-01-26	8.04	8.04	8.04	8.04	2,100
2021-01-25	8.04	8.04	8.04	8.04	40
2021-01-22	8.04	8.04	8.04	8.04	0
2021-01-21	8.19	8.19	8.19	8.19	150
2021-01-20	8.19	8.19	8.19	8.19	701
2021-01-19	8.61	8.61	8.61	8.61	1,477
2021-01-18	8.32	8.32	8.32	8.32	0
2021-01-15	8.03	8.03	8.03	8.03	1,273
2021-01-14	7.45	7.45	7.45	7.45	2
2021-01-13	7.45	7.45	7.45	7.45	7,427
2021-01-12	7.11	7.11	7.11	7.11	179
2021-01-11	6.52	6.52	6.52	6.52	1,460
2021-01-08	6.69	6.69	6.69	6.69	1,035
2021-01-07	7.20	7.20	7.20	7.20	956
2021-01-06	7.01	7.01	7.01	7.01	4,155
2021-01-05	7.45	7.45	7.45	7.45	179
2021-01-04	7.25	7.25	7.25	7.25	848
2020-12-31	7.18	7.18	7.18	7.18	0
2020-12-30	7.18	7.18	7.18	7.18	0
2020-12-29	7.18	7.18	7.18	7.18	0
2020-12-24	7.23	7.23	7.23	7.23	0
2020-12-23	6.78	6.78	6.78	6.78	0
2020-12-22	6.62	6.62	6.62	6.62	0
2020-12-21	6.81	6.81	6.81	6.81	0
2020-12-18	6.81	6.81	6.81	6.81	0
2020-12-17	6.81	6.81	6.81	6.81	1,094
2020-12-16	7.34	7.34	7.34	7.34	0
2020-12-15	8.07	8.07	8.07	8.07	0
2020-12-14	8.07	8.07	8.07	8.07	0
2020-12-11	8.07	8.07	8.07	8.07	0
2020-12-10	8.07	8.07	8.07	8.07	0
2020-12-09	8.07	8.07	8.07	8.07	0
2020-12-08	8.07	8.07	8.07	8.07	100
2020-12-07	8.07	8.07	8.07	8.07	10
2020-12-04	8.19	8.19	8.19	8.19	828
2020-12-03	7.64	7.64	7.64	7.64	0
2020-12-02	7.64	7.64	7.64	7.64	0
2020-12-01	7.64	7.64	7.64	7.64	1,083
2020-11-30	8.60	8.60	8.60	8.60	0
2020-11-27	8.60	8.60	8.60	8.60	0
2020-11-26	8.60	8.60	8.60	8.60	0
2020-11-25	8.60	8.60	8.60	8.60	0
2020-11-24	8.60	8.60	8.60	8.60	461
2020-11-23	7.85	7.85	7.85	7.85	1,007
2020-11-20	7.48	7.48	7.48	7.48	0
2020-11-19	7.48	7.48	7.48	7.48	0
2020-11-18	7.48	7.48	7.48	7.48	10
2020-11-17	6.87	6.87	6.87	6.87	0
2020-11-16	6.87	6.87	6.87	6.87	0
2020-11-13	6.87	6.87	6.87	6.87	0
2020-11-12	6.87	6.87	6.87	6.87	0
2020-11-11	6.87	6.87	6.87	6.87	0
2020-11-10	6.87	6.87	6.87	6.87	0
2020-11-09	4.41	4.41	4.41	4.41	0
2020-11-06	4.41	4.41	4.41	4.41	0
2020-11-05	4.41	4.41	4.41	4.41	0
2020-11-04	4.41	4.41	4.41	4.41	0
2020-11-03	4.41	4.41	4.41	4.41	0
2020-11-02	4.41	4.41	4.41	4.41	0
2020-10-30	4.41	4.41	4.41	4.41	1,238
2020-10-29	4.45	4.45	4.45	4.45	3,430
2020-10-28	4.41	4.41	4.41	4.41	1,460
2020-10-27	4.84	4.84	4.84	4.84	2,414
2020-10-26	5.51	5.51	5.51	5.51	0
2020-10-23	5.51	5.51	5.51	5.51	0
2020-10-22	5.51	5.51	5.51	5.51	0
2020-10-21	5.51	5.51	5.51	5.51	0
2020-10-20	5.51	5.51	5.51	5.51	0
2020-10-19	5.76	5.76	5.76	5.76	0
2020-10-16	5.76	5.76	5.76	5.76	1,906
2020-10-15	5.49	5.49	5.49	5.49	1,185
2020-10-14	5.87	5.87	5.87	5.87	8,000
2020-10-13	6.03	6.03	6.03	6.03	0
2020-10-12	6.17	6.17	6.17	6.17	0
2020-10-09	6.16	6.16	6.16	6.16	415
2020-10-08	6.02	6.02	6.02	6.02	0
2020-10-07	6.11	6.11	6.11	6.11	2,097
2020-10-06	6.21	6.21	6.21	6.21	0
2020-10-05	6.21	6.21	6.21	6.21	667
2020-10-02	5.56	5.56	5.56	5.56	2,280
2020-10-01	7.31	7.31	7.31	7.31	0
2020-09-30	7.31	7.31	7.31	7.31	0
2020-09-29	7.31	7.31	7.31	7.31	0
2020-09-28	7.31	7.31	7.31	7.31	0
2020-09-25	7.31	7.31	7.31	7.31	0
2020-09-24	7.31	7.31	7.31	7.31	0
2020-09-23	7.31	7.31	7.31	7.31	0
2020-09-22	7.31	7.31	7.31	7.31	0
2020-09-21	7.31	7.31	7.31	7.31	0
2020-09-18	7.31	7.31	7.31	7.31	0
2020-09-17	7.31	7.31	7.31	7.31	0
2020-09-16	7.02	7.02	7.02	7.02	0
2020-09-15	7.02	7.02	7.02	7.02	0
2020-09-14	7.02	7.02	7.02	7.02	0
2020-09-11	7.02	7.02	7.02	7.02	0
2020-04-03	6.38	6.38	6.38	6.38	0
2020-04-02	6.38	6.38	6.38	6.38	1,363
2020-04-01	8.26	8.26	8.26	8.26	0

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