Planet Fitness Share History

Planet Fitness Share Price history. The following table shows end-of-day data 0KJD historical share prices for Planet Fitness, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	60.17	60.17	60.17	60.17	2
2024-05-02	59.72	59.72	59.72	59.72	50
2024-05-01	60.03	60.03	60.03	60.03	23
2024-04-30	60.03	60.03	60.03	60.03	3
2024-04-29	60.49	60.49	60.49	60.49	3
2024-04-26	60.36	60.36	60.36	60.36	4
2024-04-25	60.25	60.25	60.25	60.25	323
2024-04-24	60.25	60.25	60.25	60.25	102
2024-04-23	59.49	59.49	59.49	59.49	89
2024-04-22	59.49	59.49	59.49	59.49	100
2024-04-19	58.34	58.34	58.34	58.34	312
2024-04-18	58.78	58.78	58.78	58.78	107
2024-04-17	58.87	58.87	58.87	58.87	104
2024-04-16	59.75	59.75	59.75	59.75	2
2024-04-15	62.46	62.46	62.46	62.46	222
2024-04-12	62.13	62.13	62.13	62.13	182
2024-04-11	62.30	62.30	62.30	62.30	8
2024-04-10	65.30	65.30	65.30	65.30	173
2024-04-09	63.51	63.51	63.51	63.51	874
2024-04-08	63.51	63.51	63.51	63.51	2,418
2024-04-05	63.51	63.51	63.51	63.51	90
2024-04-04	63.51	63.51	63.51	63.51	29
2024-04-03	63.17	63.17	63.17	63.17	503
2024-04-02	59.38	59.38	59.38	59.38	50
2024-04-01	59.38	59.38	59.38	59.38	0
2024-03-29	59.38	59.38	59.38	59.38	0
2024-03-28	59.38	59.38	59.38	59.38	713
2024-03-27	59.38	59.38	59.38	59.38	535
2024-03-26	58.25	58.25	58.25	58.25	12
2024-03-25	58.45	58.45	58.45	58.45	5,438
2024-03-22	58.89	58.89	58.89	58.89	1,137
2024-03-21	59.63	59.63	59.63	59.63	182
2024-03-20	59.63	59.63	59.63	59.63	876
2024-03-19	59.63	59.63	59.63	59.63	1,160
2024-03-18	59.63	59.63	59.63	59.63	6
2024-03-15	60.96	60.96	60.96	60.96	44
2024-03-14	66.79	66.79	66.79	66.79	59
2024-03-13	66.79	66.79	66.79	66.79	475
2024-03-12	66.79	66.79	66.79	66.79	403
2024-03-11	66.79	66.79	66.79	66.79	1,962
2024-03-08	66.79	66.79	66.79	66.79	3
2024-03-07	64.62	64.62	64.62	64.62	33
2024-03-06	63.88	63.88	63.88	63.88	4
2024-03-05	62.60	62.60	62.60	62.60	1,359
2024-03-04	62.61	62.61	62.61	62.61	2
2024-03-01	62.10	62.10	62.10	62.10	102
2024-02-29	62.19	62.19	62.19	62.19	10
2024-02-28	63.88	63.88	63.88	63.88	8
2024-02-27	63.26	63.26	63.26	63.26	392
2024-02-26	67.27	67.27	67.27	67.27	7
2024-02-23	67.27	67.27	67.27	67.27	169
2024-02-22	67.27	67.27	67.27	67.27	8
2024-02-21	67.27	67.27	67.27	67.27	455
2024-02-20	67.27	67.27	67.27	67.27	27
2024-02-19	67.27	67.27	67.27	67.27	0
2024-02-16	67.27	67.27	67.27	67.27	13
2024-02-15	67.27	67.27	67.27	67.27	13
2024-02-14	67.73	67.73	67.73	67.73	98,026
2024-02-13	70.40	70.40	70.40	70.40	19
2024-02-12	70.40	70.40	70.40	70.40	5
2024-02-09	69.44	69.44	69.44	69.44	277
2024-02-08	68.80	68.80	68.80	68.80	0
2024-02-07	68.80	68.80	68.80	68.80	21
2024-02-06	69.27	69.27	69.27	69.27	31
2024-02-05	67.39	67.39	67.39	67.39	234
2024-02-02	69.08	69.08	69.08	69.08	1
2024-02-01	67.86	67.86	67.86	67.86	63
2024-01-31	68.24	68.24	68.24	68.24	107
2024-01-30	69.02	69.02	69.02	69.02	15
2024-01-29	69.63	69.63	69.63	69.63	336
2024-01-26	69.31	69.31	69.31	69.31	559
2024-01-25	70.48	70.48	70.48	70.48	210
2024-01-24	72.02	72.02	72.02	72.02	200
2024-01-23	73.26	73.26	73.26	73.26	146
2024-01-22	74.64	74.64	74.64	74.64	20
2024-01-19	73.56	73.56	73.56	73.56	150
2024-01-18	73.57	73.57	73.57	73.57	40
2024-01-17	73.57	73.57	73.57	73.57	58
2024-01-16	73.57	73.57	73.57	73.57	32
2024-01-15	73.57	73.57	73.57	73.57	0
2024-01-12	73.57	73.57	73.57	73.57	26
2024-01-11	73.79	73.79	73.79	73.79	56
2024-01-10	74.05	74.05	74.05	74.05	68
2024-01-09	73.66	73.66	73.66	73.66	98
2024-01-08	71.63	71.63	71.63	71.63	62
2024-01-05	71.63	71.63	71.63	71.63	12
2024-01-04	70.90	70.90	70.90	70.90	29
2024-01-03	71.80	71.80	71.80	71.80	126
2024-01-02	74.86	74.86	74.86	74.86	43
2024-01-01	72.47	72.47	72.47	72.47	0
2023-12-29	72.47	72.47	72.47	72.47	47
2023-12-28	72.47	72.47	72.47	72.47	377
2023-12-27	72.47	72.47	72.47	72.47	39
2023-12-26	69.55	69.55	69.55	69.55	0
2023-12-25	69.55	69.55	69.55	69.55	0
2023-12-22	69.55	69.55	69.55	69.55	112
2023-12-21	69.55	69.55	69.55	69.55	676
2023-12-20	69.55	69.55	69.55	69.55	33
2023-12-19	69.55	69.55	69.55	69.55	14
2023-12-18	69.22	69.22	69.22	69.22	48
2023-12-15	70.38	70.38	70.38	70.38	27
2023-12-14	70.38	70.38	70.38	70.38	229
2023-12-13	71.17	71.17	71.17	71.17	195
2023-12-12	69.18	69.18	69.18	69.18	1,204
2023-12-11	68.21	68.21	68.21	68.21	167
2023-12-08	68.21	68.21	68.21	68.21	215
2023-12-07	69.65	69.65	69.65	69.65	155
2023-12-06	69.65	69.65	69.65	69.65	15
2023-12-05	69.65	69.65	69.65	69.65	159
2023-12-04	69.65	69.65	69.65	69.65	271
2023-12-01	67.72	67.72	67.72	67.72	995
2023-11-30	67.72	67.72	67.72	67.72	976
2023-11-29	64.41	64.41	64.41	64.41	504
2023-11-28	64.41	64.41	64.41	64.41	315
2023-11-27	65.33	65.33	65.33	65.33	8
2023-11-24	65.33	65.33	65.33	65.33	81
2023-11-23	64.28	64.28	64.28	64.28	0
2023-11-22	64.28	64.28	64.28	64.28	3,352
2023-11-21	64.28	64.28	64.28	64.28	1,043
2023-11-20	64.28	64.28	64.28	64.28	189
2023-11-17	63.53	63.53	63.53	63.53	108
2023-11-16	63.53	63.53	63.53	63.53	398
2023-11-15	65.31	65.31	65.31	65.31	7,461
2023-11-14	64.37	64.37	64.37	64.37	136
2023-11-13	64.37	64.37	64.37	64.37	282
2023-11-10	64.37	64.37	64.37	64.37	1,555
2023-11-09	56.25	56.25	56.25	56.25	107
2023-11-08	56.25	56.25	56.25	56.25	12
2023-11-07	56.25	56.25	56.25	56.25	1,114
2023-11-06	56.25	56.25	56.25	56.25	47
2023-11-03	56.25	56.25	56.25	56.25	31
2023-11-02	54.32	54.32	54.32	54.32	102
2023-11-01	54.32	54.32	54.32	54.32	240
2023-10-31	54.32	54.32	54.32	54.32	39
2023-10-30	54.78	54.78	54.78	54.78	24
2023-10-27	54.78	54.78	54.78	54.78	6
2023-10-26	54.78	54.78	54.78	54.78	17
2023-10-25	54.78	54.78	54.78	54.78	375
2023-10-24	53.15	53.15	53.15	53.15	227
2023-10-23	53.15	53.15	53.15	53.15	333
2023-10-20	53.15	53.15	53.15	53.15	720
2023-10-19	51.01	51.01	51.01	51.01	129
2023-10-18	51.01	51.01	51.01	51.01	202
2023-10-17	51.01	51.01	51.01	51.01	2,066
2023-10-16	51.01	51.01	51.01	51.01	736
2023-10-13	51.01	51.01	51.01	51.01	387
2023-10-12	49.04	49.04	49.04	49.04	75
2023-10-11	49.04	49.04	49.04	49.04	897
2023-10-10	49.04	49.04	49.04	49.04	1,477
2023-10-09	49.04	49.04	49.04	49.04	604
2023-10-06	49.04	49.04	49.04	49.04	1,396
2023-10-05	49.04	49.04	49.04	49.04	77
2023-10-04	49.04	49.04	49.04	49.04	60
2023-10-03	49.04	49.04	49.04	49.04	887
2023-10-02	49.04	49.04	49.04	49.04	201
2023-09-29	45.16	45.16	45.16	45.16	9,074
2023-09-28	45.16	45.16	45.16	45.16	57
2023-09-27	45.16	45.16	45.16	45.16	166
2023-09-26	45.16	45.16	45.16	45.16	1,297
2023-09-25	45.16	45.16	45.16	45.16	7,078
2023-09-22	46.72	46.72	46.72	46.72	3,200
2023-09-21	46.72	46.72	46.72	46.72	395
2023-09-20	46.72	46.72	46.72	46.72	1,970
2023-09-19	46.25	46.25	46.25	46.25	12,525
2023-09-18	58.35	58.35	58.35	58.35	2,113
2023-09-15	58.35	58.35	58.35	58.35	5,165
2023-09-14	58.35	58.35	58.35	58.35	210
2023-09-13	58.35	58.35	58.35	58.35	1,509
2023-09-12	58.35	58.35	58.35	58.35	51
2023-09-11	59.21	59.21	59.21	59.21	0
2023-09-08	59.21	59.21	59.21	59.21	117
2023-09-07	61.43	61.43	61.43	61.43	0
2023-09-06	61.43	61.43	61.43	61.43	25
2023-09-05	61.78	61.78	61.78	61.78	71
2023-09-04	61.78	61.78	61.78	61.78	0
2023-09-01	61.78	61.78	61.78	61.78	158
2023-08-31	61.78	61.78	61.78	61.78	127
2023-08-30	60.87	60.87	60.87	60.87	12
2023-08-29	59.91	59.91	59.91	59.91	23
2023-08-28	59.91	59.91	59.91	59.91	0
2023-08-25	59.91	59.91	59.91	59.91	3
2023-08-24	59.91	59.91	59.91	59.91	8
2023-08-23	59.91	59.91	59.91	59.91	111
2023-08-22	59.64	59.64	59.64	59.64	17
2023-08-21	59.64	59.64	59.64	59.64	54
2023-08-18	60.76	60.76	60.76	60.76	144
2023-08-17	60.76	60.76	60.76	60.76	282
2023-08-16	60.76	60.76	60.76	60.76	6
2023-08-15	60.76	60.76	60.76	60.76	27
2023-08-14	60.99	60.99	60.99	60.99	94
2023-08-11	60.99	60.99	60.99	60.99	0
2023-08-10	60.99	60.99	60.99	60.99	140
2023-08-09	60.99	60.99	60.99	60.99	941
2023-08-08	62.70	62.70	62.70	62.70	1
2023-08-07	62.70	62.70	62.70	62.70	1
2023-08-04	62.70	62.70	62.70	62.70	0
2023-08-03	66.82	66.82	66.82	66.82	237
2023-08-02	67.44	67.44	67.44	67.44	112
2023-08-01	66.11	66.11	66.11	66.11	0
2023-07-31	66.11	66.11	66.11	66.11	431
2023-07-28	66.11	66.11	66.11	66.11	13
2023-07-27	66.97	66.97	66.97	66.97	50
2023-07-26	66.97	66.97	66.97	66.97	157
2023-07-25	66.68	66.68	66.68	66.68	146
2023-07-24	67.79	67.79	67.79	67.79	8
2023-07-21	69.04	69.04	69.04	69.04	80
2023-07-20	69.04	69.04	69.04	69.04	80
2023-07-19	69.04	69.04	69.04	69.04	291
2023-07-18	69.04	69.04	69.04	69.04	31
2023-07-17	69.04	69.04	69.04	69.04	923
2023-07-14	68.54	68.54	68.54	68.54	489
2023-07-13	68.54	68.54	68.54	68.54	147
2023-07-12	69.94	69.94	69.94	69.94	88
2023-07-11	66.91	66.91	66.91	66.91	150
2023-07-10	66.91	66.91	66.91	66.91	101
2023-07-07	66.91	66.91	66.91	66.91	0
2023-07-06	66.91	66.91	66.91	66.91	200
2023-07-05	66.91	66.91	66.91	66.91	0
2023-07-04	66.91	66.91	66.91	66.91	0
2023-07-03	66.91	66.91	66.91	66.91	0
2023-06-30	66.91	66.91	66.91	66.91	0
2023-06-29	66.91	66.91	66.91	66.91	2
2023-06-28	66.91	66.91	66.91	66.91	69
2023-06-27	70.88	70.88	70.88	70.88	250
2023-06-26	70.88	70.88	70.88	70.88	0
2023-06-23	70.88	70.88	70.88	70.88	114
2023-06-22	70.88	70.88	70.88	70.88	139
2023-06-21	70.88	70.88	70.88	70.88	50
2023-06-20	70.88	70.88	70.88	70.88	435
2023-06-19	70.88	70.88	70.88	70.88	0
2023-06-16	70.88	70.88	70.88	70.88	76
2023-06-15	70.88	70.88	70.88	70.88	176
2023-06-14	70.88	70.88	70.88	70.88	0
2023-06-13	70.00	70.00	70.00	70.00	0
2023-06-12	70.00	70.00	70.00	70.00	0
2023-06-09	70.00	70.00	70.00	70.00	75
2023-06-08	70.00	70.00	70.00	70.00	0
2023-06-07	70.00	70.00	70.00	70.00	147
2023-06-06	70.00	70.00	70.00	70.00	245
2023-06-05	70.00	70.00	70.00	70.00	100
2023-06-02	70.00	70.00	70.00	70.00	328
2023-06-01	70.00	70.00	70.00	70.00	169
2023-05-31	70.00	70.00	70.00	70.00	59
2023-05-30	70.00	70.00	70.00	70.00	52
2023-05-29	70.00	70.00	70.00	70.00	0
2023-05-26	70.00	70.00	70.00	70.00	0
2023-05-25	70.00	70.00	70.00	70.00	75
2023-05-24	70.00	70.00	70.00	70.00	0
2023-05-23	70.00	70.00	70.00	70.00	0
2023-05-22	70.00	70.00	70.00	70.00	0
2023-05-19	70.00	70.00	70.00	70.00	136
2023-05-18	70.00	70.00	70.00	70.00	2
2023-05-17	68.40	68.40	68.40	68.40	0
2023-05-16	68.40	68.40	68.40	68.40	0
2023-05-15	68.40	68.40	68.40	68.40	9
2023-05-12	80.84	80.84	80.84	80.84	50
2023-05-11	80.84	80.84	80.84	80.84	95
2023-05-10	80.84	80.84	80.84	80.84	31
2023-05-09	80.84	80.84	80.84	80.84	120
2023-05-08	80.84	80.84	80.84	80.84	0
2023-05-05	80.84	80.84	80.84	80.84	36
2023-05-04	80.84	80.84	80.84	80.84	358
2023-05-03	80.84	80.84	80.84	80.84	0
2023-05-02	80.84	80.84	80.84	80.84	0
2023-05-01	80.84	80.84	80.84	80.84	0
2023-04-28	80.84	80.84	80.84	80.84	0
2023-04-27	79.42	79.42	79.42	79.42	0
2023-04-26	79.42	79.42	79.42	79.42	0
2023-04-25	79.42	79.42	79.42	79.42	0
2023-04-24	79.42	79.42	79.42	79.42	47
2023-04-21	78.16	78.16	78.16	78.16	0
2023-04-20	78.16	78.16	78.16	78.16	0
2023-04-19	78.16	78.16	78.16	78.16	0
2023-04-18	76.45	76.45	76.45	76.45	0
2023-04-17	76.45	76.45	76.45	76.45	0
2023-04-14	76.45	76.45	76.45	76.45	10
2023-04-13	76.45	76.45	76.45	76.45	0
2023-04-12	76.45	76.45	76.45	76.45	10
2023-04-11	76.45	76.45	76.45	76.45	0
2023-04-10	76.45	76.45	76.45	76.45	0
2023-04-07	76.45	76.45	76.45	76.45	0
2023-04-06	76.45	76.45	76.45	76.45	0
2023-04-05	76.45	76.45	76.45	76.45	0
2023-04-04	76.45	76.45	76.45	76.45	0
2023-04-03	76.45	76.45	76.45	76.45	0
2023-03-31	76.45	76.45	76.45	76.45	107
2023-03-30	76.45	76.45	76.45	76.45	0
2023-03-29	76.45	76.45	76.45	76.45	0
2023-03-28	76.45	76.45	76.45	76.45	0
2023-03-27	76.45	76.45	76.45	76.45	300
2023-03-24	76.45	76.45	76.45	76.45	0
2023-03-23	76.45	76.45	76.45	76.45	100
2023-03-22	76.45	76.45	76.45	76.45	41
2023-03-21	76.73	76.73	76.73	76.73	0
2023-03-20	76.73	76.73	76.73	76.73	0
2023-03-17	76.73	76.73	76.73	76.73	0
2023-03-16	76.73	76.73	76.73	76.73	0
2023-03-15	76.73	76.73	76.73	76.73	167
2023-03-14	76.73	76.73	76.73	76.73	0
2023-03-13	76.73	76.73	76.73	76.73	7
2023-03-10	75.42	75.42	75.42	75.42	50
2023-03-09	82.00	82.00	82.00	82.00	0
2023-03-08	82.00	82.00	82.00	82.00	0
2023-03-07	82.00	82.00	82.00	82.00	0
2023-03-06	82.00	82.00	82.00	82.00	307
2023-03-03	81.11	81.11	81.11	81.11	0
2023-03-02	81.11	81.11	81.11	81.11	0
2023-03-01	81.11	81.11	81.11	81.11	7
2023-02-28	81.11	81.11	81.11	81.11	0
2023-02-27	81.11	81.11	81.11	81.11	0
2023-02-24	81.11	81.11	81.11	81.11	117
2023-02-23	81.11	81.11	81.11	81.11	215
2023-02-22	81.11	81.11	81.11	81.11	0
2023-02-21	81.11	81.11	81.11	81.11	0
2023-02-20	81.11	81.11	81.11	81.11	0
2023-02-17	81.11	81.11	81.11	81.11	100
2023-02-16	81.11	81.11	81.11	81.11	111
2023-02-15	81.11	81.11	81.11	81.11	0
2023-02-14	81.11	81.11	81.11	81.11	0
2023-02-13	81.11	81.11	81.11	81.11	0
2023-02-10	81.11	81.11	81.11	81.11	0
2023-02-09	81.63	81.63	81.63	81.63	343
2023-02-08	81.63	81.63	81.63	81.63	0
2023-02-07	81.63	81.63	81.63	81.63	240
2023-02-06	81.63	81.63	81.63	81.63	358
2023-02-03	83.56	83.56	83.56	83.56	159
2023-02-02	84.51	84.51	84.51	84.51	0
2023-02-01	84.51	84.51	84.51	84.51	63
2023-01-31	80.59	80.59	80.59	80.59	0
2023-01-30	80.59	80.59	80.59	80.59	0
2023-01-27	80.59	80.59	80.59	80.59	0
2023-01-26	80.59	80.59	80.59	80.59	0
2023-01-25	80.59	80.59	80.59	80.59	0
2023-01-24	80.59	80.59	80.59	80.59	0
2023-01-23	81.04	81.04	81.04	81.04	761
2023-01-20	81.04	81.04	81.04	81.04	8
2023-01-19	82.73	82.73	82.73	82.73	959
2023-01-18	82.73	82.73	82.73	82.73	0
2023-01-17	82.73	82.73	82.73	82.73	0
2023-01-16	82.73	82.73	82.73	82.73	0
2023-01-13	82.73	82.73	82.73	82.73	0
2023-01-12	82.73	82.73	82.73	82.73	0
2023-01-11	82.73	82.73	82.73	82.73	0
2023-01-10	80.02	80.02	80.02	80.02	12
2023-01-09	80.02	80.02	80.02	80.02	39
2023-01-06	79.89	79.89	79.89	79.89	0
2023-01-05	79.89	79.89	79.89	79.89	0
2023-01-04	79.89	79.89	79.89	79.89	0
2023-01-03	79.89	79.89	79.89	79.89	29
2023-01-02	78.66	78.66	78.66	78.66	0
2022-12-30	78.66	78.66	78.66	78.66	300
2022-12-29	78.66	78.66	78.66	78.66	0
2022-12-28	78.66	78.66	78.66	78.66	0
2022-12-27	78.66	78.66	78.66	78.66	0
2022-12-26	78.66	78.66	78.66	78.66	0
2022-12-23	78.66	78.66	78.66	78.66	0
2022-12-22	78.66	78.66	78.66	78.66	56
2022-12-21	77.98	77.98	77.98	77.98	4
2022-12-20	77.98	77.98	77.98	77.98	50
2022-12-19	77.98	77.98	77.98	77.98	50
2022-12-16	77.98	77.98	77.98	77.98	0
2022-12-15	77.98	77.98	77.98	77.98	152
2022-12-14	77.98	77.98	77.98	77.98	0
2022-12-13	77.98	77.98	77.98	77.98	0
2022-12-12	77.98	77.98	77.98	77.98	4
2022-12-09	77.98	77.98	77.98	77.98	12
2022-12-08	77.98	77.98	77.98	77.98	0
2022-12-07	77.98	77.98	77.98	77.98	0
2022-12-06	77.98	77.98	77.98	77.98	140
2022-12-05	79.59	79.59	79.59	79.59	0
2022-12-02	79.59	79.59	79.59	79.59	0
2022-12-01	78.37	78.37	78.37	78.37	233
2022-11-30	77.08	77.08	77.08	77.08	0
2022-11-29	77.08	77.08	77.08	77.08	0
2022-11-28	71.30	71.30	71.30	71.30	15
2022-11-25	71.30	71.30	71.30	71.30	2
2022-11-24	71.30	71.30	71.30	71.30	0
2022-11-23	71.30	71.30	71.30	71.30	50
2022-11-22	71.30	71.30	71.30	71.30	0
2022-11-21	71.30	71.30	71.30	71.30	0
2022-11-18	71.30	71.30	71.30	71.30	0
2022-11-17	71.30	71.30	71.30	71.30	75
2022-11-16	71.30	71.30	71.30	71.30	30
2022-11-15	71.30	71.30	71.30	71.30	15
2022-11-14	71.30	71.30	71.30	71.30	44
2022-11-11	70.41	70.41	70.41	70.41	437
2022-11-10	70.41	70.41	70.41	70.41	150
2022-11-09	70.41	70.41	70.41	70.41	50
2022-11-08	65.48	65.48	65.48	65.48	77
2022-11-07	65.48	65.48	65.48	65.48	0
2022-11-04	65.48	65.48	65.48	65.48	0
2022-11-03	65.48	65.48	65.48	65.48	0
2022-11-02	65.48	65.48	65.48	65.48	0
2022-11-01	65.48	65.48	65.48	65.48	0
2022-10-31	61.94	61.94	61.94	61.94	400
2022-10-28	61.94	61.94	61.94	61.94	0
2022-10-27	61.94	61.94	61.94	61.94	100
2022-10-26	61.94	61.94	61.94	61.94	190
2022-10-25	61.94	61.94	61.94	61.94	200
2022-10-24	61.94	61.94	61.94	61.94	0
2022-10-21	61.94	61.94	61.94	61.94	0
2022-10-20	61.94	61.94	61.94	61.94	20
2022-10-19	61.94	61.94	61.94	61.94	0
2022-10-18	61.94	61.94	61.94	61.94	35
2022-10-17	58.80	58.80	58.80	58.80	0
2022-10-14	58.80	58.80	58.80	58.80	0
2022-10-13	58.80	58.80	58.80	58.80	65
2022-10-12	58.80	58.80	58.80	58.80	0
2022-10-11	58.80	58.80	58.80	58.80	14
2022-10-10	57.66	57.66	57.66	57.66	0
2022-10-07	57.66	57.66	57.66	57.66	0
2022-10-06	57.66	57.66	57.66	57.66	0
2022-10-05	57.66	57.66	57.66	57.66	0
2022-10-04	57.66	57.66	57.66	57.66	0
2022-10-03	57.66	57.66	57.66	57.66	7
2022-09-30	57.66	57.66	57.66	57.66	2
2022-09-29	57.66	57.66	57.66	57.66	0
2022-09-28	57.66	57.66	57.66	57.66	15
2022-09-27	56.90	56.90	56.90	56.90	0
2022-09-26	56.90	56.90	56.90	56.90	118
2022-09-23	76.64	76.64	76.64	76.64	0
2022-09-22	76.64	76.64	76.64	76.64	0
2022-09-21	76.64	76.64	76.64	76.64	0
2022-09-20	76.64	76.64	76.64	76.64	0
2022-09-19	76.64	76.64	76.64	76.64	0
2022-09-16	76.64	76.64	76.64	76.64	150
2022-09-15	76.64	76.64	76.64	76.64	0
2022-09-14	76.64	76.64	76.64	76.64	0
2022-09-13	76.64	76.64	76.64	76.64	0
2022-09-12	76.64	76.64	76.64	76.64	0
2022-09-09	76.64	76.64	76.64	76.64	0
2022-09-08	76.64	76.64	76.64	76.64	0
2022-09-07	76.64	76.64	76.64	76.64	7
2022-09-06	76.64	76.64	76.64	76.64	0
2022-09-05	76.64	76.64	76.64	76.64	0
2022-09-02	76.64	76.64	76.64	76.64	0
2022-09-01	76.64	76.64	76.64	76.64	0
2022-08-31	76.64	76.64	76.64	76.64	30
2022-08-30	76.64	76.64	76.64	76.64	2
2022-08-29	76.64	76.64	76.64	76.64	0
2022-08-26	76.64	76.64	76.64	76.64	0
2022-08-25	75.11	75.11	75.11	75.11	0
2022-08-24	75.11	75.11	75.11	75.11	0
2022-08-23	75.11	75.11	75.11	75.11	0
2022-08-22	77.97	77.97	77.97	77.97	0
2022-08-19	77.97	77.97	77.97	77.97	0
2022-08-18	77.97	77.97	77.97	77.97	0
2022-08-17	77.97	77.97	77.97	77.97	0
2022-08-16	77.97	77.97	77.97	77.97	0
2022-08-15	77.97	77.97	77.97	77.97	24
2022-08-12	76.01	76.01	76.01	76.01	25
2022-08-11	81.96	81.96	81.96	81.96	0
2022-08-10	81.96	81.96	81.96	81.96	0
2022-08-09	81.96	81.96	81.96	81.96	20
2022-08-08	81.96	81.96	81.96	81.96	14
2022-08-05	81.46	81.46	81.46	81.46	20
2022-08-04	81.46	81.46	81.46	81.46	0
2022-08-03	78.51	78.51	78.51	78.51	0
2022-08-02	78.51	78.51	78.51	78.51	0
2022-08-01	78.51	78.51	78.51	78.51	64
2022-07-29	77.12	77.12	77.12	77.12	0
2022-07-28	77.12	77.12	77.12	77.12	0
2022-07-27	77.12	77.12	77.12	77.12	31
2022-07-26	76.42	76.42	76.42	76.42	30
2022-07-25	77.96	77.96	77.96	77.96	1
2022-07-22	79.99	79.99	79.99	79.99	25
2022-07-21	74.90	74.90	74.90	74.90	0
2022-07-20	74.90	74.90	74.90	74.90	0
2022-07-19	74.90	74.90	74.90	74.90	0
2022-07-18	74.90	74.90	74.90	74.90	59
2022-07-15	71.75	71.75	71.75	71.75	48
2022-07-14	71.75	71.75	71.75	71.75	0
2022-07-13	71.75	71.75	71.75	71.75	0
2022-07-12	71.75	71.75	71.75	71.75	0
2022-07-11	71.75	71.75	71.75	71.75	0
2022-07-08	71.75	71.75	71.75	71.75	1,210
2022-07-07	71.75	71.75	71.75	71.75	93
2022-07-06	69.93	69.93	69.93	69.93	3
2022-07-05	69.88	69.88	69.88	69.88	40
2022-07-04	69.88	69.88	69.88	69.88	0
2022-07-01	69.88	69.88	69.88	69.88	0
2022-06-30	69.88	69.88	69.88	69.88	0
2022-06-29	69.88	69.88	69.88	69.88	0
2022-06-28	61.47	61.47	61.47	61.47	1,690
2022-06-27	61.47	61.47	61.47	61.47	0
2022-06-24	61.47	61.47	61.47	61.47	0
2022-06-23	61.47	61.47	61.47	61.47	0
2022-06-22	61.47	61.47	61.47	61.47	0
2022-06-21	61.47	61.47	61.47	61.47	31
2022-06-20	61.47	61.47	61.47	61.47	0
2022-06-17	61.47	61.47	61.47	61.47	3
2022-06-16	65.54	65.54	65.54	65.54	0
2022-06-15	65.54	65.54	65.54	65.54	0
2022-06-14	65.54	65.54	65.54	65.54	0
2022-06-13	65.54	65.54	65.54	65.54	100
2022-06-10	65.54	65.54	65.54	65.54	0
2022-06-09	65.54	65.54	65.54	65.54	0
2022-06-08	65.54	65.54	65.54	65.54	0
2022-06-07	65.54	65.54	65.54	65.54	0
2022-06-06	65.54	65.54	65.54	65.54	0
2022-06-03	65.54	65.54	65.54	65.54	0
2022-06-02	65.54	65.54	65.54	65.54	0
2022-06-01	65.54	65.54	65.54	65.54	0
2022-05-31	65.54	65.54	65.54	65.54	0
2022-05-30	65.54	65.54	65.54	65.54	0
2022-05-27	65.54	65.54	65.54	65.54	0
2022-05-26	65.54	65.54	65.54	65.54	0
2022-05-25	69.92	69.92	69.92	69.92	0
2022-05-24	69.92	69.92	69.92	69.92	40
2022-05-23	69.92	69.92	69.92	69.92	0
2022-05-20	69.92	69.92	69.92	69.92	0
2022-05-19	69.92	69.92	69.92	69.92	15
2022-05-18	69.92	69.92	69.92	69.92	0
2022-05-17	69.92	69.92	69.92	69.92	0
2022-05-16	69.92	69.92	69.92	69.92	0
2022-05-13	69.92	69.92	69.92	69.92	0
2022-05-12	69.92	69.92	69.92	69.92	10
2022-05-11	71.30	71.30	71.30	71.30	0
2022-05-10	71.30	71.30	71.30	71.30	26
2022-05-09	79.21	79.21	79.21	79.21	0
2022-05-06	79.21	79.21	79.21	79.21	0
2022-05-05	79.21	79.21	79.21	79.21	0
2022-05-04	79.21	79.21	79.21	79.21	1
2022-05-03	79.41	79.41	79.41	79.41	10
2022-05-02	80.60	80.60	80.60	80.60	0
2022-04-29	80.60	80.60	80.60	80.60	0
2022-04-28	80.60	80.60	80.60	80.60	0
2022-04-27	80.60	80.60	80.60	80.60	0
2022-04-26	82.75	82.75	82.75	82.75	48
2022-04-25	81.32	81.32	81.32	81.32	65
2022-04-22	81.32	81.32	81.32	81.32	106
2022-04-21	81.32	81.32	81.32	81.32	80
2022-04-20	81.32	81.32	81.32	81.32	0
2022-04-19	81.32	81.32	81.32	81.32	90
2022-04-18	81.32	81.32	81.32	81.32	0
2022-04-15	81.32	81.32	81.32	81.32	0
2022-04-14	81.32	81.32	81.32	81.32	0
2022-04-13	81.32	81.32	81.32	81.32	0
2022-04-12	81.32	81.32	81.32	81.32	0
2022-04-11	81.32	81.32	81.32	81.32	0
2022-04-08	81.32	81.32	81.32	81.32	0
2022-04-07	81.32	81.32	81.32	81.32	2
2022-04-06	81.32	81.32	81.32	81.32	4
2022-04-05	83.15	83.15	83.15	83.15	38
2022-04-04	85.08	85.08	85.08	85.08	0
2022-04-01	85.08	85.08	85.08	85.08	0
2022-03-31	85.08	85.08	85.08	85.08	0
2022-03-30	84.75	84.75	84.75	84.75	247
2022-03-29	84.30	84.30	84.30	84.30	0
2022-03-28	84.30	84.30	84.30	84.30	0
2022-03-25	84.30	84.30	84.30	84.30	0
2022-03-24	84.30	84.30	84.30	84.30	66
2022-03-23	84.47	84.47	84.47	84.47	0
2022-03-22	84.47	84.47	84.47	84.47	0
2022-03-21	84.47	84.47	84.47	84.47	0
2022-03-18	84.47	84.47	84.47	84.47	0
2022-03-17	84.47	84.47	84.47	84.47	0
2022-03-16	84.47	84.47	84.47	84.47	12
2022-03-15	79.49	79.49	79.49	79.49	0
2022-03-14	79.49	79.49	79.49	79.49	34
2022-03-11	80.95	80.95	80.95	80.95	0
2022-03-10	80.95	80.95	80.95	80.95	16
2022-03-09	83.12	83.12	83.12	83.12	0
2022-03-08	83.12	83.12	83.12	83.12	0
2022-03-07	83.12	83.12	83.12	83.12	0
2022-03-04	83.12	83.12	83.12	83.12	310
2022-03-03	83.12	83.12	83.12	83.12	71
2022-03-02	85.76	85.76	85.76	85.76	0
2022-03-01	85.76	85.76	85.76	85.76	0
2022-02-28	85.76	85.76	85.76	85.76	0
2022-02-25	85.76	85.76	85.76	85.76	0
2022-02-24	85.76	85.76	85.76	85.76	21
2022-02-23	95.75	95.75	95.75	95.75	0
2022-02-22	95.75	95.75	95.75	95.75	0
2022-02-21	95.75	95.75	95.75	95.75	0
2022-02-18	95.75	95.75	95.75	95.75	0
2022-02-17	95.75	95.75	95.75	95.75	0
2022-02-16	95.28	95.28	95.28	95.28	0
2022-02-15	95.28	95.28	95.28	95.28	60
2022-02-14	95.28	95.28	95.28	95.28	0
2022-02-11	95.28	95.28	95.28	95.28	0
2022-02-10	95.28	95.28	95.28	95.28	43
2022-02-09	89.69	89.69	89.69	89.69	35
2022-02-08	89.69	89.69	89.69	89.69	0
2022-02-07	89.69	89.69	89.69	89.69	0
2022-02-04	89.69	89.69	89.69	89.69	0
2022-02-03	89.69	89.69	89.69	89.69	0
2022-02-02	89.69	89.69	89.69	89.69	8
2022-02-01	86.12	86.12	86.12	86.12	50
2022-01-31	86.12	86.12	86.12	86.12	3
2022-01-28	80.34	80.34	80.34	80.34	62
2022-01-27	81.82	81.82	81.82	81.82	16
2022-01-26	91.85	91.85	91.85	91.85	1,018
2022-01-25	91.85	91.85	91.85	91.85	160
2022-01-24	91.85	91.85	91.85	91.85	63
2022-01-21	91.85	91.85	91.85	91.85	0
2022-01-20	91.85	91.85	91.85	91.85	0
2022-01-19	91.85	91.85	91.85	91.85	1
2022-01-18	91.85	91.85	91.85	91.85	19
2022-01-17	91.85	91.85	91.85	91.85	0
2022-01-14	91.85	91.85	91.85	91.85	0
2022-01-13	91.85	91.85	91.85	91.85	0
2022-01-12	91.85	91.85	91.85	91.85	0
2022-01-11	91.85	91.85	91.85	91.85	124
2022-01-10	91.85	91.85	91.85	91.85	0
2022-01-07	91.85	91.85	91.85	91.85	0
2022-01-06	89.83	89.83	89.83	89.83	63
2022-01-05	92.80	92.80	92.80	92.80	0
2022-01-04	92.80	92.80	92.80	92.80	6
2022-01-03	90.82	90.82	90.82	90.82	0
2021-12-31	90.82	90.82	90.82	90.82	0
2021-12-30	90.82	90.82	90.82	90.82	0
2021-12-29	90.82	90.82	90.82	90.82	6
2021-12-28	86.35	86.35	86.35	86.35	0
2021-12-27	86.35	86.35	86.35	86.35	0
2021-12-24	86.35	86.35	86.35	86.35	0
2021-12-23	86.35	86.35	86.35	86.35	0
2021-12-22	86.35	86.35	86.35	86.35	0
2021-12-21	86.35	86.35	86.35	86.35	50
2021-12-20	86.35	86.35	86.35	86.35	0
2021-12-17	86.35	86.35	86.35	86.35	0
2021-12-16	86.35	86.35	86.35	86.35	0
2021-12-15	86.35	86.35	86.35	86.35	0
2021-12-14	86.35	86.35	86.35	86.35	0
2021-12-13	86.35	86.35	86.35	86.35	200
2021-12-10	88.84	88.84	88.84	88.84	21
2021-12-09	88.84	88.84	88.84	88.84	20
2021-12-08	85.01	85.01	85.01	85.01	0
2021-12-07	85.01	85.01	85.01	85.01	0
2021-12-06	80.18	80.18	80.18	80.18	0
2021-12-03	80.18	80.18	80.18	80.18	0
2021-12-02	80.18	80.18	80.18	80.18	31
2021-12-01	86.65	86.65	86.65	86.65	0
2021-11-30	86.65	86.65	86.65	86.65	400
2021-11-29	86.65	86.65	86.65	86.65	13
2021-11-26	84.81	84.81	84.81	84.81	22
2021-11-25	88.77	88.77	88.77	88.77	0
2021-11-24	88.77	88.77	88.77	88.77	557
2021-11-23	91.33	91.33	91.33	91.33	0
2021-11-22	91.33	91.33	91.33	91.33	0
2021-11-19	91.33	91.33	91.33	91.33	6
2021-11-18	91.33	91.33	91.33	91.33	27
2021-11-17	91.33	91.33	91.33	91.33	17,148
2021-11-16	92.54	92.54	92.54	92.54	0
2021-11-15	92.54	92.54	92.54	92.54	60
2021-11-12	90.07	90.07	90.07	90.07	27
2021-11-11	95.06	95.06	95.06	95.06	118
2021-11-10	95.06	95.06	95.06	95.06	251
2021-11-09	96.75	96.75	96.75	96.75	0
2021-11-08	96.75	96.75	96.75	96.75	0
2021-11-05	96.75	96.75	96.75	96.75	157
2021-11-04	93.49	93.49	93.49	93.49	191
2021-11-03	81.79	81.79	81.79	81.79	91
2021-11-02	81.24	81.24	81.24	81.24	0
2021-11-01	81.24	81.24	81.24	81.24	0
2021-10-29	81.24	81.24	81.24	81.24	0
2021-10-28	81.24	81.24	81.24	81.24	0
2021-10-27	81.24	81.24	81.24	81.24	291
2021-10-26	81.24	81.24	81.24	81.24	0
2021-10-25	81.24	81.24	81.24	81.24	0
2021-10-22	81.24	81.24	81.24	81.24	0
2021-10-21	81.24	81.24	81.24	81.24	80
2021-10-20	81.24	81.24	81.24	81.24	0
2021-10-19	81.24	81.24	81.24	81.24	0
2021-10-18	81.24	81.24	81.24	81.24	0
2021-10-15	81.24	81.24	81.24	81.24	0
2021-10-14	81.24	81.24	81.24	81.24	10
2021-10-13	80.31	80.31	80.31	80.31	0
2021-10-12	79.32	79.32	79.32	79.32	0
2021-10-11	79.32	79.32	79.32	79.32	282
2021-10-08	79.32	79.32	79.32	79.32	6
2021-10-07	81.72	81.72	81.72	81.72	31
2021-10-06	81.72	81.72	81.72	81.72	113
2021-10-05	81.72	81.72	81.72	81.72	0
2021-10-04	77.97	77.97	77.97	77.97	6
2021-10-01	77.97	77.97	77.97	77.97	0
2021-09-30	77.97	77.97	77.97	77.97	58
2021-09-29	79.46	79.46	79.46	79.46	0
2021-09-28	79.46	79.46	79.46	79.46	0
2021-09-27	79.46	79.46	79.46	79.46	0
2021-09-24	79.46	79.46	79.46	79.46	0
2021-09-23	79.46	79.46	79.46	79.46	70
2021-09-22	78.12	78.12	78.12	78.12	0
2021-09-21	78.12	78.12	78.12	78.12	0
2021-09-20	78.12	78.12	78.12	78.12	100
2021-09-17	77.81	77.81	77.81	77.81	0
2021-09-16	77.81	77.81	77.81	77.81	0
2021-09-15	78.20	78.20	78.20	78.20	0
2021-09-14	78.83	78.83	78.83	78.83	0
2021-09-13	78.83	78.83	78.83	78.83	0
2021-09-10	78.83	78.83	78.83	78.83	64
2021-09-09	79.65	79.65	79.65	79.65	0
2021-09-08	79.65	79.65	79.65	79.65	0
2021-09-07	79.65	79.65	79.65	79.65	0
2021-09-06	79.65	79.65	79.65	79.65	0
2021-09-03	79.65	79.65	79.65	79.65	0
2021-09-02	80.45	80.45	80.45	80.45	0
2021-09-01	80.45	80.45	80.45	80.45	61
2021-08-31	79.45	79.45	79.45	79.45	0
2021-08-30	79.45	79.45	79.45	79.45	0
2021-08-27	79.45	79.45	79.45	79.45	0
2021-08-26	79.45	79.45	79.45	79.45	0
2021-08-25	75.29	75.29	75.29	75.29	23
2021-08-24	75.29	75.29	75.29	75.29	50
2021-08-23	75.29	75.29	75.29	75.29	0
2021-08-20	75.29	75.29	75.29	75.29	60
2021-08-19	75.29	75.29	75.29	75.29	50
2021-08-18	75.29	75.29	75.29	75.29	0
2021-08-17	75.29	75.29	75.29	75.29	220
2021-08-16	75.29	75.29	75.29	75.29	56
2021-08-13	74.60	74.60	74.60	74.60	0
2021-08-12	74.60	74.60	74.60	74.60	0
2021-08-11	72.67	72.67	72.67	72.67	0
2021-08-10	72.67	72.67	72.67	72.67	54
2021-08-09	72.96	72.96	72.96	72.96	3
2021-08-06	76.19	76.19	76.19	76.19	186
2021-08-05	71.81	71.81	71.81	71.81	0
2021-08-04	71.81	71.81	71.81	71.81	50
2021-08-03	71.81	71.81	71.81	71.81	112
2021-08-02	74.70	74.70	74.70	74.70	35
2021-07-30	76.37	76.37	76.37	76.37	31
2021-07-29	75.09	75.09	75.09	75.09	0
2021-07-28	75.09	75.09	75.09	75.09	0
2021-07-27	75.09	75.09	75.09	75.09	0
2021-07-26	75.09	75.09	75.09	75.09	0
2021-07-23	72.66	72.66	72.66	72.66	0
2021-07-22	72.66	72.66	72.66	72.66	113
2021-07-21	71.52	71.52	71.52	71.52	0
2021-07-20	71.52	71.52	71.52	71.52	0
2021-07-19	71.52	71.52	71.52	71.52	100
2021-07-16	71.52	71.52	71.52	71.52	0
2021-07-15	71.52	71.52	71.52	71.52	0
2021-07-14	71.52	71.52	71.52	71.52	0
2021-07-13	71.52	71.52	71.52	71.52	70
2021-07-12	71.52	71.52	71.52	71.52	0
2021-07-09	71.52	71.52	71.52	71.52	0
2021-07-08	71.52	71.52	71.52	71.52	50
2021-07-07	74.61	74.61	74.61	74.61	0
2021-07-06	74.61	74.61	74.61	74.61	40
2021-07-05	74.61	74.61	74.61	74.61	0
2021-07-02	74.61	74.61	74.61	74.61	0
2021-07-01	74.61	74.61	74.61	74.61	0
2021-06-30	75.07	75.07	75.07	75.07	247
2021-06-29	75.19	75.19	75.19	75.19	90
2021-06-28	77.18	77.18	77.18	77.18	16
2021-06-25	78.91	78.91	78.91	78.91	230
2021-06-24	78.91	78.91	78.91	78.91	29
2021-06-23	76.12	76.12	76.12	76.12	0
2021-06-22	76.12	76.12	76.12	76.12	130
2021-06-21	73.30	73.30	73.30	73.30	200
2021-06-18	73.30	73.30	73.30	73.30	8
2021-06-17	73.30	73.30	73.30	73.30	26
2021-06-16	75.58	75.58	75.58	75.58	0
2021-06-15	75.58	75.58	75.58	75.58	0
2021-06-14	75.56	75.56	75.56	75.56	491
2021-06-11	75.82	75.82	75.82	75.82	21
2021-06-10	75.57	75.57	75.57	75.57	0
2021-06-09	75.57	75.57	75.57	75.57	6
2021-06-08	75.57	75.57	75.57	75.57	0
2021-06-07	75.57	75.57	75.57	75.57	0
2021-06-04	75.57	75.57	75.57	75.57	167
2021-06-03	78.23	78.23	78.23	78.23	41
2021-06-02	78.23	78.23	78.23	78.23	0
2021-06-01	79.59	79.59	79.59	79.59	0
2021-05-28	79.59	79.59	79.59	79.59	4
2021-05-27	79.59	79.59	79.59	79.59	12
2021-05-26	76.49	76.49	76.49	76.49	121
2021-05-25	76.49	76.49	76.49	76.49	0
2021-05-24	76.49	76.49	76.49	76.49	10,409
2021-05-21	76.49	76.49	76.49	76.49	0
2021-05-20	76.49	76.49	76.49	76.49	15
2021-05-19	75.67	75.67	75.67	75.67	0
2021-05-18	75.67	75.67	75.67	75.67	12
2021-05-17	75.67	75.67	75.67	75.67	0
2021-05-14	75.67	75.67	75.67	75.67	60
2021-05-13	75.67	75.67	75.67	75.67	206
2021-05-12	76.87	76.87	76.87	76.87	0
2021-05-11	76.87	76.87	76.87	76.87	115
2021-05-10	77.68	77.68	77.68	77.68	0
2021-05-07	77.68	77.68	77.68	77.68	317
2021-05-06	81.18	81.18	81.18	81.18	8
2021-05-05	81.58	81.58	81.58	81.58	0
2021-05-04	81.58	81.58	81.58	81.58	135
2021-04-30	85.32	85.32	85.32	85.32	0
2021-04-29	85.32	85.32	85.32	85.32	37
2021-04-28	85.32	85.32	85.32	85.32	0
2021-04-27	86.47	86.47	86.47	86.47	5
2021-04-26	84.14	84.14	84.14	84.14	10
2021-04-23	84.38	84.38	84.38	84.38	60
2021-04-22	86.55	86.55	86.55	86.55	94
2021-04-21	83.13	83.13	83.13	83.13	15
2021-04-20	87.22	87.22	87.22	87.22	5
2021-04-19	86.89	86.89	86.89	86.89	0
2021-04-16	86.89	86.89	86.89	86.89	0
2021-04-15	85.89	85.89	85.89	85.89	54
2021-04-14	86.65	86.65	86.65	86.65	99
2021-04-13	85.63	85.63	85.63	85.63	219
2021-04-12	85.66	85.66	85.66	85.66	21
2021-04-09	85.27	85.27	85.27	85.27	78
2021-04-08	84.46	84.46	84.46	84.46	692
2021-04-07	82.89	82.89	82.89	82.89	53
2021-04-06	81.37	81.37	81.37	81.37	117
2021-04-01	77.21	77.21	77.21	77.21	5
2021-03-31	75.00	75.00	75.00	75.00	0
2021-03-30	75.00	75.00	75.00	75.00	0
2021-03-29	76.92	76.92	76.92	76.92	75
2021-03-26	76.92	76.92	76.92	76.92	400
2021-03-25	77.60	77.60	77.60	77.60	0
2021-03-24	77.60	77.60	77.60	77.60	8
2021-03-23	77.60	77.60	77.60	77.60	60
2021-03-22	78.08	78.08	78.08	78.08	194
2021-03-19	79.26	79.26	79.26	79.26	295
2021-03-18	83.22	83.22	83.22	83.22	438
2021-03-17	82.81	82.81	82.81	82.81	0
2021-03-16	82.81	82.81	82.81	82.81	106
2021-03-15	82.97	82.97	82.97	82.97	54
2021-03-12	82.68	82.68	82.68	82.68	335
2021-03-11	82.51	82.51	82.51	82.51	33
2021-03-10	81.12	81.12	81.12	81.12	5
2021-03-09	83.84	83.84	83.84	83.84	370
2021-03-08	85.75	85.75	85.75	85.75	2,725
2021-03-05	77.53	77.53	77.53	77.53	175
2021-03-04	83.53	83.53	83.53	83.53	44
2021-03-03	84.26	84.26	84.26	84.26	25
2021-03-02	84.26	84.26	84.26	84.26	8
2021-03-01	87.94	87.94	87.94	87.94	0
2021-02-26	87.94	87.94	87.94	87.94	36
2021-02-25	88.41	88.41	88.41	88.41	153
2021-02-24	85.06	85.06	85.06	85.06	123
2021-02-23	81.49	81.49	81.49	81.49	6,757
2021-02-22	80.00	80.00	80.00	80.00	197
2021-02-19	80.14	80.14	80.14	80.14	27
2021-02-18	79.06	79.06	79.06	79.06	8,985
2021-02-17	77.88	77.88	77.88	77.88	2
2021-02-16	78.26	78.26	78.26	78.26	17
2021-02-15	76.32	76.32	76.32	76.32	0
2021-02-12	76.32	76.32	76.32	76.32	20
2021-02-11	77.60	77.60	77.60	77.60	0
2021-02-10	77.60	77.60	77.60	77.60	3
2021-02-09	77.89	77.89	77.89	77.89	0
2021-02-08	77.89	77.89	77.89	77.89	75
2021-02-05	73.95	73.95	73.95	73.95	0
2021-02-04	73.95	73.95	73.95	73.95	36
2021-02-03	73.72	73.72	73.72	73.72	0
2021-02-02	73.72	73.72	73.72	73.72	0
2021-02-01	75.92	75.92	75.92	75.92	0
2021-01-29	75.92	75.92	75.92	75.92	0
2021-01-28	75.92	75.92	75.92	75.92	2
2021-01-27	75.92	75.92	75.92	75.92	18
2021-01-26	75.92	75.92	75.92	75.92	20
2021-01-25	75.92	75.92	75.92	75.92	95
2021-01-22	82.42	82.42	82.42	82.42	0
2021-01-21	82.42	82.42	82.42	82.42	0
2021-01-20	82.42	82.42	82.42	82.42	400
2021-01-19	82.42	82.42	82.42	82.42	0
2021-01-18	82.42	82.42	82.42	82.42	0
2021-01-15	82.42	82.42	82.42	82.42	0
2021-01-14	82.42	82.42	82.42	82.42	16
2021-01-13	75.88	75.88	75.88	75.88	0
2021-01-12	75.88	75.88	75.88	75.88	0
2021-01-11	75.88	75.88	75.88	75.88	0
2021-01-08	75.88	75.88	75.88	75.88	10
2021-01-07	75.88	75.88	75.88	75.88	0
2021-01-06	75.88	75.88	75.88	75.88	8
2021-01-05	74.38	74.38	74.38	74.38	17
2021-01-04	77.77	77.77	77.77	77.77	0
2020-12-31	77.77	77.77	77.77	77.77	0
2020-12-30	78.10	78.10	78.10	78.10	7
2020-12-29	75.46	75.46	75.46	75.46	0
2020-12-24	75.46	75.46	75.46	75.46	0
2020-12-23	75.46	75.46	75.46	75.46	0
2020-12-22	75.46	75.46	75.46	75.46	0
2020-12-21	75.46	75.46	75.46	75.46	0
2020-12-18	75.46	75.46	75.46	75.46	6
2020-12-17	74.62	74.62	74.62	74.62	3
2020-12-16	73.43	73.43	73.43	73.43	8
2020-12-15	76.55	76.55	76.55	76.55	0
2020-12-14	76.55	76.55	76.55	76.55	110
2020-12-11	77.49	77.49	77.49	77.49	0
2020-12-10	77.49	77.49	77.49	77.49	140
2020-12-09	74.69	74.69	74.69	74.69	0
2020-12-08	74.69	74.69	74.69	74.69	0
2020-12-07	74.69	74.69	74.69	74.69	0
2020-12-04	73.68	73.68	73.68	73.68	0
2020-12-03	73.68	73.68	73.68	73.68	0
2020-12-02	73.68	73.68	73.68	73.68	0
2020-12-01	73.68	73.68	73.68	73.68	419
2020-11-30	72.54	72.54	72.54	72.54	0
2020-11-27	72.54	72.54	72.54	72.54	0
2020-11-26	72.54	72.54	72.54	72.54	0
2020-11-25	72.54	72.54	72.54	72.54	8
2020-11-24	69.73	69.73	69.73	69.73	0
2020-11-23	69.73	69.73	69.73	69.73	0
2020-11-20	69.73	69.73	69.73	69.73	0
2020-11-19	69.73	69.73	69.73	69.73	0
2020-11-18	69.73	69.73	69.73	69.73	0
2020-11-17	69.73	69.73	69.73	69.73	0
2020-11-16	69.73	69.73	69.73	69.73	384
2020-11-13	74.66	74.66	74.66	74.66	0
2020-11-12	74.66	74.66	74.66	74.66	0
2020-11-11	74.66	74.66	74.66	74.66	0
2020-11-10	74.66	74.66	74.66	74.66	220
2020-11-09	78.27	78.27	78.27	78.27	11
2020-11-06	67.21	67.21	67.21	67.21	0
2020-11-05	67.21	67.21	67.21	67.21	1
2020-11-04	61.65	61.65	61.65	61.65	0
2020-11-03	61.65	61.65	61.65	61.65	0
2020-11-02	61.65	61.65	61.65	61.65	0
2020-10-30	61.65	61.65	61.65	61.65	0
2020-10-29	61.65	61.65	61.65	61.65	0
2020-10-28	61.65	61.65	61.65	61.65	0
2020-10-27	61.65	61.65	61.65	61.65	0
2020-10-26	61.65	61.65	61.65	61.65	0
2020-10-23	61.65	61.65	61.65	61.65	0
2020-10-22	61.65	61.65	61.65	61.65	0
2020-10-21	61.65	61.65	61.65	61.65	0
2020-10-20	61.65	61.65	61.65	61.65	0
2020-10-19	61.65	61.65	61.65	61.65	0
2020-10-16	61.65	61.65	61.65	61.65	0
2020-10-15	61.65	61.65	61.65	61.65	0
2020-10-14	61.65	61.65	61.65	61.65	0
2020-10-13	61.65	61.65	61.65	61.65	0
2020-10-12	61.65	61.65	61.65	61.65	0
2020-10-09	61.65	61.65	61.65	61.65	0
2020-10-08	61.65	61.65	61.65	61.65	0
2020-10-07	61.65	61.65	61.65	61.65	0
2020-10-06	61.65	61.65	61.65	61.65	0
2020-10-05	61.65	61.65	61.65	61.65	0
2020-10-02	61.65	61.65	61.65	61.65	0
2020-10-01	61.65	61.65	61.65	61.65	0
2020-09-30	59.45	59.45	59.45	59.45	0
2020-09-29	59.45	59.45	59.45	59.45	0
2020-09-28	59.45	59.45	59.45	59.45	0
2020-09-25	59.45	59.45	59.45	59.45	0
2020-09-24	59.45	59.45	59.45	59.45	0
2020-09-23	59.45	59.45	59.45	59.45	48
2020-09-22	62.19	62.19	62.19	62.19	0
2020-09-21	62.19	62.19	62.19	62.19	0
2020-09-18	62.19	62.19	62.19	62.19	0
2020-09-17	62.19	62.19	62.19	62.19	0
2020-09-16	62.19	62.19	62.19	62.19	0
2020-09-15	62.19	62.19	62.19	62.19	0
2020-09-14	62.19	62.19	62.19	62.19	547
2020-09-11	62.19	62.19	62.19	62.19	0
2020-04-03	47.90	47.90	47.90	47.90	0
2020-04-02	47.90	47.90	47.90	47.90	0
2020-04-01	47.90	47.90	47.90	47.90	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