Prudential Fina Share History

Prudential Fina Share Price history. The following table shows end-of-day data 0KRX historical share prices for Prudential Fina, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	111.25	111.25	111.25	111.25	586
2024-05-02	112.09	112.09	112.09	112.09	44,324
2024-05-01	112.09	112.09	112.09	112.09	3,480
2024-04-30	112.09	112.09	112.09	112.09	72,132
2024-04-29	111.23	111.23	111.23	111.23	206
2024-04-26	110.33	110.33	110.33	110.33	839
2024-04-25	111.42	111.42	111.42	111.42	829
2024-04-24	111.68	111.68	111.68	111.68	188,752
2024-04-23	112.26	112.26	112.26	112.26	2,466
2024-04-22	112.26	112.26	112.26	112.26	556
2024-04-19	109.34	109.34	109.34	109.34	1,528
2024-04-18	108.19	108.19	108.19	108.19	879
2024-04-17	108.28	108.28	108.28	108.28	128,747
2024-04-16	106.89	106.89	106.89	106.89	739
2024-04-15	109.93	109.93	109.93	109.93	4,821
2024-04-12	110.81	110.81	110.81	110.81	1,497
2024-04-11	110.94	110.94	110.94	110.94	275
2024-04-10	115.03	115.03	115.03	115.03	766
2024-04-09	112.61	112.61	112.61	112.61	2,094
2024-04-08	115.33	115.33	115.33	115.33	684
2024-04-05	115.59	115.59	115.59	115.59	1,981
2024-04-04	118.79	118.79	118.79	118.79	2,631
2024-04-03	116.29	116.29	116.29	116.29	555
2024-04-02	117.27	117.27	117.27	117.27	605
2024-04-01	117.27	117.27	117.27	117.27	0
2024-03-29	117.27	117.27	117.27	117.27	0
2024-03-28	117.27	117.27	117.27	117.27	1,134
2024-03-27	115.99	115.99	115.99	115.99	611
2024-03-26	115.45	115.45	115.45	115.45	483
2024-03-25	116.12	116.12	116.12	116.12	1,209
2024-03-22	116.48	116.48	116.48	116.48	1,134
2024-03-21	116.70	116.70	116.70	116.70	3,352
2024-03-20	114.26	114.26	114.26	114.26	2,586
2024-03-19	112.96	112.96	112.96	112.96	1,159
2024-03-18	112.96	112.96	112.96	112.96	1,066
2024-03-15	112.97	112.97	112.97	112.97	1,414
2024-03-14	112.97	112.97	112.97	112.97	2,035
2024-03-13	112.97	112.97	112.97	112.97	388
2024-03-12	109.85	109.85	109.85	109.85	284
2024-03-11	109.85	109.85	109.85	109.85	794
2024-03-08	109.85	109.85	109.85	109.85	271
2024-03-07	109.85	109.85	109.85	109.85	841
2024-03-06	108.18	108.18	108.18	108.18	740
2024-03-05	108.18	108.18	108.18	108.18	617
2024-03-04	106.96	106.96	106.96	106.96	643
2024-03-01	108.35	108.35	108.35	108.35	308
2024-02-29	108.35	108.35	108.35	108.35	3,126
2024-02-28	108.15	108.15	108.15	108.15	145
2024-02-27	108.12	108.12	108.12	108.12	882
2024-02-26	107.60	107.60	107.60	107.60	656
2024-02-23	107.60	107.60	107.60	107.60	2,933
2024-02-22	107.60	107.60	107.60	107.60	7,638
2024-02-21	107.60	107.60	107.60	107.60	154
2024-02-20	107.60	107.60	107.60	107.60	2,157
2024-02-19	107.60	107.60	107.60	107.60	0
2024-02-16	106.75	106.75	106.75	106.75	12,354
2024-02-15	106.75	106.75	106.75	106.75	23,003
2024-02-14	106.75	106.75	106.75	106.75	11,997
2024-02-13	106.75	106.75	106.75	106.75	5,791
2024-02-12	106.75	106.75	106.75	106.75	20,938
2024-02-09	106.75	106.75	106.75	106.75	1,893
2024-02-08	103.10	103.10	103.10	103.10	9,682
2024-02-07	103.10	103.10	103.10	103.10	25,523
2024-02-06	103.10	103.10	103.10	103.10	169
2024-02-05	103.10	103.10	103.10	103.10	1,546
2024-02-02	103.10	103.10	103.10	103.10	664
2024-02-01	105.87	105.87	105.87	105.87	611
2024-01-31	105.87	105.87	105.87	105.87	1,464
2024-01-30	106.52	106.52	106.52	106.52	1,197
2024-01-29	105.75	105.75	105.75	105.75	594
2024-01-26	104.96	104.96	104.96	104.96	386
2024-01-25	104.96	104.96	104.96	104.96	557
2024-01-24	104.33	104.33	104.33	104.33	1,308
2024-01-23	104.22	104.22	104.22	104.22	547
2024-01-22	104.16	104.16	104.16	104.16	1,047
2024-01-19	102.94	102.94	102.94	102.94	1,327
2024-01-18	101.32	101.32	101.32	101.32	1,055
2024-01-17	102.09	102.09	102.09	102.09	154
2024-01-16	102.57	102.57	102.57	102.57	1,235
2024-01-15	102.18	102.18	102.18	102.18	0
2024-01-12	102.18	102.18	102.18	102.18	87
2024-01-11	103.28	103.28	103.28	103.28	543
2024-01-10	103.76	103.76	103.76	103.76	579
2024-01-09	103.76	103.76	103.76	103.76	263
2024-01-08	103.76	103.76	103.76	103.76	14
2024-01-05	103.76	103.76	103.76	103.76	6,802
2024-01-04	103.04	103.04	103.04	103.04	7,574
2024-01-03	102.26	102.26	102.26	102.26	254
2024-01-02	105.13	105.13	105.13	105.13	176
2024-01-01	104.05	104.05	104.05	104.05	0
2023-12-29	104.05	104.05	104.05	104.05	102
2023-12-28	104.53	104.53	104.53	104.53	337
2023-12-27	103.17	103.17	103.17	103.17	571
2023-12-26	104.14	104.14	104.14	104.14	0
2023-12-25	104.14	104.14	104.14	104.14	0
2023-12-22	104.14	104.14	104.14	104.14	1,368
2023-12-21	104.14	104.14	104.14	104.14	186
2023-12-20	104.14	104.14	104.14	104.14	415
2023-12-19	104.14	104.14	104.14	104.14	585
2023-12-18	104.14	104.14	104.14	104.14	2,529
2023-12-15	104.14	104.14	104.14	104.14	590
2023-12-14	98.37	98.37	98.37	98.37	1,430
2023-12-13	98.37	98.37	98.37	98.37	239
2023-12-12	98.37	98.37	98.37	98.37	503
2023-12-11	98.37	98.37	98.37	98.37	406
2023-12-08	98.37	98.37	98.37	98.37	995
2023-12-07	98.37	98.37	98.37	98.37	164
2023-12-06	98.37	98.37	98.37	98.37	310
2023-12-05	98.37	98.37	98.37	98.37	595
2023-12-04	98.37	98.37	98.37	98.37	9,041
2023-12-01	97.46	97.46	97.46	97.46	551
2023-11-30	97.46	97.46	97.46	97.46	2,038
2023-11-29	94.65	94.65	94.65	94.65	238
2023-11-28	94.65	94.65	94.65	94.65	927
2023-11-27	95.74	95.74	95.74	95.74	69,452
2023-11-24	95.64	95.64	95.64	95.64	409
2023-11-23	95.64	95.64	95.64	95.64	0
2023-11-22	95.64	95.64	95.64	95.64	2,320
2023-11-21	94.64	94.64	94.64	94.64	901
2023-11-20	94.64	94.64	94.64	94.64	1,094
2023-11-17	94.64	94.64	94.64	94.64	449
2023-11-16	94.64	94.64	94.64	94.64	942
2023-11-15	94.64	94.64	94.64	94.64	807
2023-11-14	91.50	91.50	91.50	91.50	350
2023-11-13	91.50	91.50	91.50	91.50	829
2023-11-10	91.50	91.50	91.50	91.50	328
2023-11-09	90.77	90.77	90.77	90.77	731
2023-11-08	90.11	90.11	90.11	90.11	70
2023-11-07	90.11	90.11	90.11	90.11	272
2023-11-06	90.11	90.11	90.11	90.11	46,987
2023-11-03	90.11	90.11	90.11	90.11	420
2023-11-02	90.11	90.11	90.11	90.11	1,373
2023-11-01	90.11	90.11	90.11	90.11	419
2023-10-31	90.11	90.11	90.11	90.11	626
2023-10-30	91.18	91.18	91.18	91.18	352
2023-10-27	91.18	91.18	91.18	91.18	1,417
2023-10-26	91.18	91.18	91.18	91.18	248
2023-10-25	89.86	89.86	89.86	89.86	832
2023-10-24	90.82	90.82	90.82	90.82	849
2023-10-23	90.82	90.82	90.82	90.82	234
2023-10-20	90.82	90.82	90.82	90.82	775
2023-10-19	94.05	94.05	94.05	94.05	1,192
2023-10-18	94.05	94.05	94.05	94.05	68
2023-10-17	94.05	94.05	94.05	94.05	634
2023-10-16	94.05	94.05	94.05	94.05	7
2023-10-13	94.05	94.05	94.05	94.05	758
2023-10-12	94.93	94.93	94.93	94.93	196
2023-10-11	89.93	89.93	89.93	89.93	184
2023-10-10	89.93	89.93	89.93	89.93	743
2023-10-09	89.93	89.93	89.93	89.93	419
2023-10-06	89.93	89.93	89.93	89.93	1,261
2023-10-05	89.93	89.93	89.93	89.93	303
2023-10-04	89.93	89.93	89.93	89.93	1,284
2023-10-03	92.79	92.79	92.79	92.79	116
2023-10-02	92.79	92.79	92.79	92.79	414
2023-09-29	96.66	96.66	96.66	96.66	1,678
2023-09-28	95.14	95.14	95.14	95.14	51,804
2023-09-27	95.14	95.14	95.14	95.14	5,272
2023-09-26	96.94	96.94	96.94	96.94	3,457
2023-09-25	96.94	96.94	96.94	96.94	362
2023-09-22	98.91	98.91	98.91	98.91	500
2023-09-21	98.91	98.91	98.91	98.91	380
2023-09-20	97.91	97.91	97.91	97.91	856
2023-09-19	97.91	97.91	97.91	97.91	867
2023-09-18	97.91	97.91	97.91	97.91	186
2023-09-15	97.91	97.91	97.91	97.91	51
2023-09-14	97.91	97.91	97.91	97.91	312
2023-09-13	96.86	96.86	96.86	96.86	403
2023-09-12	96.86	96.86	96.86	96.86	23,176
2023-09-11	95.52	95.52	95.52	95.52	1,048
2023-09-08	93.99	93.99	93.99	93.99	378
2023-09-07	93.99	93.99	93.99	93.99	150
2023-09-06	93.99	93.99	93.99	93.99	331
2023-09-05	93.99	93.99	93.99	93.99	145
2023-09-04	93.99	93.99	93.99	93.99	0
2023-09-01	93.99	93.99	93.99	93.99	280
2023-08-31	93.99	93.99	93.99	93.99	539
2023-08-30	93.99	93.99	93.99	93.99	125
2023-08-29	93.99	93.99	93.99	93.99	118,068
2023-08-28	93.19	93.19	93.19	93.19	0
2023-08-25	93.19	93.19	93.19	93.19	82
2023-08-24	90.28	90.28	90.28	90.28	81,341
2023-08-23	90.28	90.28	90.28	90.28	2,564
2023-08-22	91.36	91.36	91.36	91.36	102
2023-08-21	93.81	93.81	93.81	93.81	249
2023-08-18	93.81	93.81	93.81	93.81	464
2023-08-17	93.81	93.81	93.81	93.81	249
2023-08-16	93.81	93.81	93.81	93.81	47
2023-08-15	93.82	93.82	93.82	93.82	346
2023-08-14	96.68	96.68	96.68	96.68	22
2023-08-11	96.68	96.68	96.68	96.68	51
2023-08-10	96.68	96.68	96.68	96.68	148
2023-08-09	96.68	96.68	96.68	96.68	227
2023-08-08	96.68	96.68	96.68	96.68	1,086
2023-08-07	96.68	96.68	96.68	96.68	786
2023-08-04	96.68	96.68	96.68	96.68	430
2023-08-03	96.68	96.68	96.68	96.68	564
2023-08-02	96.68	96.68	96.68	96.68	152
2023-08-01	96.68	96.68	96.68	96.68	15
2023-07-31	94.42	94.42	94.42	94.42	345
2023-07-28	94.42	94.42	94.42	94.42	500
2023-07-27	94.42	94.42	94.42	94.42	546
2023-07-26	94.42	94.42	94.42	94.42	226
2023-07-25	94.42	94.42	94.42	94.42	162
2023-07-24	94.42	94.42	94.42	94.42	314
2023-07-21	94.42	94.42	94.42	94.42	410
2023-07-20	94.42	94.42	94.42	94.42	99,412
2023-07-19	92.50	92.50	92.50	92.50	1,891
2023-07-18	92.50	92.50	92.50	92.50	336
2023-07-17	92.50	92.50	92.50	92.50	329
2023-07-14	92.82	92.82	92.82	92.82	210
2023-07-13	92.82	92.82	92.82	92.82	1,400
2023-07-12	92.82	92.82	92.82	92.82	1,911
2023-07-11	85.93	85.93	85.93	85.93	1,634
2023-07-10	85.93	85.93	85.93	85.93	2,759
2023-07-07	85.93	85.93	85.93	85.93	3,339
2023-07-06	85.93	85.93	85.93	85.93	660
2023-07-05	85.93	85.93	85.93	85.93	439
2023-07-04	85.93	85.93	85.93	85.93	0
2023-07-03	85.93	85.93	85.93	85.93	1,530
2023-06-30	85.93	85.93	85.93	85.93	1,634
2023-06-29	85.93	85.93	85.93	85.93	576
2023-06-28	85.93	85.93	85.93	85.93	978
2023-06-27	85.93	85.93	85.93	85.93	1,175
2023-06-26	84.37	84.37	84.37	84.37	412
2023-06-23	84.37	84.37	84.37	84.37	1,540
2023-06-22	84.37	84.37	84.37	84.37	68,513
2023-06-21	86.81	86.81	86.81	86.81	1,081
2023-06-20	86.81	86.81	86.81	86.81	1,924
2023-06-19	86.81	86.81	86.81	86.81	85
2023-06-16	83.65	83.65	83.65	83.65	96,866
2023-06-15	83.65	83.65	83.65	83.65	888
2023-06-14	83.65	83.65	83.65	83.65	412
2023-06-13	83.65	83.65	83.65	83.65	1,379
2023-06-12	83.65	83.65	83.65	83.65	321
2023-06-09	83.65	83.65	83.65	83.65	185
2023-06-08	83.65	83.65	83.65	83.65	874
2023-06-07	83.65	83.65	83.65	83.65	787
2023-06-06	83.65	83.65	83.65	83.65	4,590
2023-06-05	83.65	83.65	83.65	83.65	631
2023-06-02	82.40	82.40	82.40	82.40	1,086
2023-06-01	82.40	82.40	82.40	82.40	179
2023-05-31	82.40	82.40	82.40	82.40	852
2023-05-30	82.40	82.40	82.40	82.40	740
2023-05-29	82.40	82.40	82.40	82.40	0
2023-05-26	82.40	82.40	82.40	82.40	1,361
2023-05-25	82.40	82.40	82.40	82.40	3,100
2023-05-24	82.40	82.40	82.40	82.40	3,518
2023-05-23	82.40	82.40	82.40	82.40	900
2023-05-22	82.40	82.40	82.40	82.40	171
2023-05-19	82.40	82.40	82.40	82.40	724
2023-05-18	80.51	80.51	80.51	80.51	151
2023-05-17	80.51	80.51	80.51	80.51	251
2023-05-16	80.51	80.51	80.51	80.51	133
2023-05-15	80.51	80.51	80.51	80.51	199
2023-05-12	80.51	80.51	80.51	80.51	16,877
2023-05-11	81.10	81.10	81.10	81.10	104
2023-05-10	81.10	81.10	81.10	81.10	99
2023-05-09	81.80	81.80	81.80	81.80	99
2023-05-08	78.62	78.62	78.62	78.62	0
2023-05-05	78.62	78.62	78.62	78.62	287
2023-05-04	78.62	78.62	78.62	78.62	372
2023-05-03	84.42	84.42	84.42	84.42	7,333
2023-05-02	85.72	85.72	85.72	85.72	425
2023-05-01	85.72	85.72	85.72	85.72	0
2023-04-28	85.72	85.72	85.72	85.72	776
2023-04-27	85.93	85.93	85.93	85.93	118
2023-04-26	85.93	85.93	85.93	85.93	242
2023-04-25	85.93	85.93	85.93	85.93	51
2023-04-24	85.93	85.93	85.93	85.93	104
2023-04-21	87.43	87.43	87.43	87.43	217
2023-04-20	87.43	87.43	87.43	87.43	153
2023-04-19	87.43	87.43	87.43	87.43	327
2023-04-18	78.68	78.68	78.68	78.68	558
2023-04-17	78.68	78.68	78.68	78.68	907
2023-04-14	78.68	78.68	78.68	78.68	278
2023-04-13	78.68	78.68	78.68	78.68	488
2023-04-12	78.68	78.68	78.68	78.68	1,006
2023-04-11	78.68	78.68	78.68	78.68	12,194
2023-04-10	81.78	81.78	81.78	81.78	0
2023-04-07	81.78	81.78	81.78	81.78	0
2023-04-06	81.78	81.78	81.78	81.78	277
2023-04-05	81.78	81.78	81.78	81.78	784
2023-04-04	82.42	82.42	82.42	82.42	515
2023-04-03	82.42	82.42	82.42	82.42	508
2023-03-31	82.42	82.42	82.42	82.42	1,930
2023-03-30	82.69	82.69	82.69	82.69	1,261
2023-03-29	79.53	79.53	79.53	79.53	1,518
2023-03-28	79.53	79.53	79.53	79.53	868
2023-03-27	79.53	79.53	79.53	79.53	234
2023-03-24	76.26	76.26	76.26	76.26	489
2023-03-23	78.69	78.69	78.69	78.69	6,456
2023-03-22	80.32	80.32	80.32	80.32	4,375
2023-03-21	79.53	79.53	79.53	79.53	1,508
2023-03-20	79.53	79.53	79.53	79.53	2,138
2023-03-17	79.53	79.53	79.53	79.53	14,032
2023-03-16	79.53	79.53	79.53	79.53	3,451
2023-03-15	80.34	80.34	80.34	80.34	2,824
2023-03-14	84.66	84.66	84.66	84.66	436
2023-03-13	87.36	87.36	87.36	87.36	140,982
2023-03-10	87.36	87.36	87.36	87.36	1,793
2023-03-09	95.30	95.30	95.30	95.30	1,075
2023-03-08	95.30	95.30	95.30	95.30	891
2023-03-07	99.73	99.73	99.73	99.73	1,378
2023-03-06	99.73	99.73	99.73	99.73	2,166
2023-03-03	99.73	99.73	99.73	99.73	2,112
2023-03-02	99.73	99.73	99.73	99.73	749
2023-03-01	99.73	99.73	99.73	99.73	1,617
2023-02-28	99.73	99.73	99.73	99.73	775
2023-02-27	99.73	99.73	99.73	99.73	816
2023-02-24	99.12	99.12	99.12	99.12	823
2023-02-23	103.03	103.03	103.03	103.03	596
2023-02-22	103.03	103.03	103.03	103.03	871
2023-02-21	103.03	103.03	103.03	103.03	741
2023-02-20	103.03	103.03	103.03	103.03	0
2023-02-17	103.03	103.03	103.03	103.03	1,776
2023-02-16	103.03	103.03	103.03	103.03	494
2023-02-15	104.33	104.33	104.33	104.33	457
2023-02-14	102.79	102.79	102.79	102.79	577
2023-02-13	102.79	102.79	102.79	102.79	353
2023-02-10	102.79	102.79	102.79	102.79	1,143
2023-02-09	102.10	102.10	102.10	102.10	551
2023-02-08	102.10	102.10	102.10	102.10	3,243
2023-02-07	102.10	102.10	102.10	102.10	297
2023-02-06	102.25	102.25	102.25	102.25	628
2023-02-03	103.12	103.12	103.12	103.12	957
2023-02-02	103.29	103.29	103.29	103.29	855
2023-02-01	103.79	103.79	103.79	103.79	804
2023-01-31	103.35	103.35	103.35	103.35	38
2023-01-30	103.35	103.35	103.35	103.35	2
2023-01-27	103.35	103.35	103.35	103.35	512
2023-01-26	101.51	101.51	101.51	101.51	1,198
2023-01-25	100.21	100.21	100.21	100.21	124
2023-01-24	100.05	100.05	100.05	100.05	308
2023-01-23	100.74	100.74	100.74	100.74	485
2023-01-20	98.57	98.57	98.57	98.57	731
2023-01-19	98.57	98.57	98.57	98.57	590
2023-01-18	99.97	99.97	99.97	99.97	114
2023-01-17	100.84	100.84	100.84	100.84	4,713
2023-01-16	100.33	100.33	100.33	100.33	0
2023-01-13	100.33	100.33	100.33	100.33	541
2023-01-12	100.67	100.67	100.67	100.67	93
2023-01-11	99.22	99.22	99.22	99.22	273
2023-01-10	99.91	99.91	99.91	99.91	50
2023-01-09	99.91	99.91	99.91	99.91	23
2023-01-06	100.27	100.27	100.27	100.27	133
2023-01-05	100.27	100.27	100.27	100.27	182
2023-01-04	100.27	100.27	100.27	100.27	839
2023-01-03	100.27	100.27	100.27	100.27	158
2023-01-02	98.63	98.63	98.63	98.63	0
2022-12-30	98.63	98.63	98.63	98.63	30
2022-12-29	98.63	98.63	98.63	98.63	70
2022-12-28	98.63	98.63	98.63	98.63	15
2022-12-27	97.11	97.11	97.11	97.11	0
2022-12-26	97.11	97.11	97.11	97.11	0
2022-12-23	97.11	97.11	97.11	97.11	406
2022-12-22	100.36	100.36	100.36	100.36	270
2022-12-21	100.47	100.47	100.47	100.47	397
2022-12-20	98.57	98.57	98.57	98.57	554
2022-12-19	98.57	98.57	98.57	98.57	1,145
2022-12-16	98.24	98.24	98.24	98.24	565
2022-12-15	102.07	102.07	102.07	102.07	302
2022-12-14	103.22	103.22	103.22	103.22	311
2022-12-13	104.70	104.70	104.70	104.70	2,637
2022-12-12	101.37	101.37	101.37	101.37	27
2022-12-09	102.63	102.63	102.63	102.63	72
2022-12-08	102.63	102.63	102.63	102.63	3,419
2022-12-07	102.91	102.91	102.91	102.91	10
2022-12-06	106.71	106.71	106.71	106.71	188
2022-12-05	106.71	106.71	106.71	106.71	401
2022-12-02	107.73	107.73	107.73	107.73	200
2022-12-01	107.70	107.70	107.70	107.70	2,396
2022-11-30	105.78	105.78	105.78	105.78	42
2022-11-29	105.78	105.78	105.78	105.78	255
2022-11-28	106.98	106.98	106.98	106.98	122
2022-11-25	106.98	106.98	106.98	106.98	25
2022-11-24	106.98	106.98	106.98	106.98	0
2022-11-23	106.98	106.98	106.98	106.98	349
2022-11-22	106.46	106.46	106.46	106.46	8,186
2022-11-21	106.46	106.46	106.46	106.46	125
2022-11-18	107.73	107.73	107.73	107.73	703
2022-11-17	109.97	109.97	109.97	109.97	653
2022-11-16	109.97	109.97	109.97	109.97	12
2022-11-15	109.97	109.97	109.97	109.97	375
2022-11-14	109.97	109.97	109.97	109.97	223
2022-11-11	102.42	102.42	102.42	102.42	276
2022-11-10	102.42	102.42	102.42	102.42	279
2022-11-09	108.47	108.47	108.47	108.47	134
2022-11-08	108.47	108.47	108.47	108.47	578
2022-11-07	108.47	108.47	108.47	108.47	1,795
2022-11-04	108.47	108.47	108.47	108.47	96
2022-11-03	108.47	108.47	108.47	108.47	6,659
2022-11-02	108.47	108.47	108.47	108.47	99
2022-11-01	106.02	106.02	106.02	106.02	239
2022-10-31	106.02	106.02	106.02	106.02	11
2022-10-28	100.12	100.12	100.12	100.12	233
2022-10-27	100.12	100.12	100.12	100.12	597
2022-10-26	100.12	100.12	100.12	100.12	660
2022-10-25	100.12	100.12	100.12	100.12	102
2022-10-24	98.29	98.29	98.29	98.29	483
2022-10-21	97.34	97.34	97.34	97.34	158
2022-10-20	97.34	97.34	97.34	97.34	37
2022-10-19	97.34	97.34	97.34	97.34	0
2022-10-18	96.67	96.67	96.67	96.67	101
2022-10-17	90.27	90.27	90.27	90.27	1,129
2022-10-14	90.27	90.27	90.27	90.27	1,023
2022-10-13	90.27	90.27	90.27	90.27	1,227
2022-10-12	90.27	90.27	90.27	90.27	9,165
2022-10-11	92.95	92.95	92.95	92.95	18
2022-10-10	92.95	92.95	92.95	92.95	15
2022-10-07	92.95	92.95	92.95	92.95	9,435
2022-10-06	94.17	94.17	94.17	94.17	381
2022-10-05	87.92	87.92	87.92	87.92	809
2022-10-04	87.92	87.92	87.92	87.92	2,542
2022-10-03	87.92	87.92	87.92	87.92	1,459
2022-09-30	84.31	84.31	84.31	84.31	2,105
2022-09-29	84.31	84.31	84.31	84.31	986
2022-09-28	87.18	87.18	87.18	87.18	770
2022-09-27	88.53	88.53	88.53	88.53	14,546
2022-09-26	91.87	91.87	91.87	91.87	210
2022-09-23	91.87	91.87	91.87	91.87	1,288
2022-09-22	91.87	91.87	91.87	91.87	14,128
2022-09-21	93.43	93.43	93.43	93.43	8,348
2022-09-20	93.43	93.43	93.43	93.43	880
2022-09-19	91.51	91.51	91.51	91.51	0
2022-09-16	91.51	91.51	91.51	91.51	83
2022-09-15	99.45	99.45	99.45	99.45	1
2022-09-14	99.45	99.45	99.45	99.45	104
2022-09-13	99.45	99.45	99.45	99.45	25
2022-09-12	99.45	99.45	99.45	99.45	88
2022-09-09	97.67	97.67	97.67	97.67	48
2022-09-08	94.97	94.97	94.97	94.97	23
2022-09-07	94.97	94.97	94.97	94.97	0
2022-09-06	94.97	94.97	94.97	94.97	157
2022-09-05	94.97	94.97	94.97	94.97	0
2022-09-02	94.97	94.97	94.97	94.97	10
2022-09-01	99.11	99.11	99.11	99.11	0
2022-08-31	99.11	99.11	99.11	99.11	12
2022-08-30	99.11	99.11	99.11	99.11	0
2022-08-29	99.11	99.11	99.11	99.11	0
2022-08-26	99.11	99.11	99.11	99.11	1
2022-08-25	99.11	99.11	99.11	99.11	3
2022-08-24	99.11	99.11	99.11	99.11	0
2022-08-23	99.11	99.11	99.11	99.11	1,158
2022-08-22	99.61	99.61	99.61	99.61	112
2022-08-19	104.97	104.97	104.97	104.97	50
2022-08-18	104.97	104.97	104.97	104.97	129
2022-08-17	104.96	104.96	104.96	104.96	14
2022-08-16	104.82	104.82	104.82	104.82	1
2022-08-15	104.82	104.82	104.82	104.82	164
2022-08-12	104.00	104.00	104.00	104.00	168
2022-08-11	97.84	97.84	97.84	97.84	50
2022-08-10	97.84	97.84	97.84	97.84	31
2022-08-09	97.84	97.84	97.84	97.84	300
2022-08-08	99.82	99.82	99.82	99.82	45
2022-08-05	99.82	99.82	99.82	99.82	0
2022-08-04	99.82	99.82	99.82	99.82	110
2022-08-03	99.82	99.82	99.82	99.82	101
2022-08-02	99.82	99.82	99.82	99.82	11
2022-08-01	98.25	98.25	98.25	98.25	93
2022-07-29	96.49	96.49	96.49	96.49	5
2022-07-28	96.49	96.49	96.49	96.49	15
2022-07-27	97.34	97.34	97.34	97.34	0
2022-07-26	97.34	97.34	97.34	97.34	15
2022-07-25	94.07	94.07	94.07	94.07	18
2022-07-22	94.07	94.07	94.07	94.07	7
2022-07-21	94.07	94.07	94.07	94.07	2
2022-07-20	94.07	94.07	94.07	94.07	15
2022-07-19	94.07	94.07	94.07	94.07	93
2022-07-18	90.66	90.66	90.66	90.66	0
2022-07-15	90.66	90.66	90.66	90.66	2
2022-07-14	96.99	96.99	96.99	96.99	46
2022-07-13	96.99	96.99	96.99	96.99	2
2022-07-12	96.99	96.99	96.99	96.99	98
2022-07-11	95.45	95.45	95.45	95.45	8
2022-07-08	95.45	95.45	95.45	95.45	0
2022-07-07	95.45	95.45	95.45	95.45	109
2022-07-06	96.30	96.30	96.30	96.30	200
2022-07-05	96.30	96.30	96.30	96.30	186
2022-07-04	96.30	96.30	96.30	96.30	0
2022-07-01	96.30	96.30	96.30	96.30	1
2022-06-30	98.83	98.83	98.83	98.83	625
2022-06-29	98.83	98.83	98.83	98.83	0
2022-06-28	98.83	98.83	98.83	98.83	247
2022-06-27	92.00	92.00	92.00	92.00	0
2022-06-24	92.00	92.00	92.00	92.00	203
2022-06-23	92.58	92.58	92.58	92.58	125
2022-06-22	92.98	92.98	92.98	92.98	16
2022-06-21	92.98	92.98	92.98	92.98	55
2022-06-20	90.89	90.89	90.89	90.89	0
2022-06-17	90.89	90.89	90.89	90.89	95
2022-06-16	94.76	94.76	94.76	94.76	31
2022-06-15	94.76	94.76	94.76	94.76	0
2022-06-14	94.76	94.76	94.76	94.76	16
2022-06-13	103.77	103.77	103.77	103.77	122
2022-06-10	103.77	103.77	103.77	103.77	60
2022-06-09	103.77	103.77	103.77	103.77	141
2022-06-08	106.09	106.09	106.09	106.09	135
2022-06-07	105.33	105.33	105.33	105.33	0
2022-06-06	106.29	106.29	106.29	106.29	633
2022-06-03	105.48	105.48	105.48	105.48	0
2022-06-02	105.48	105.48	105.48	105.48	0
2022-06-01	105.48	105.48	105.48	105.48	0
2022-05-31	105.48	105.48	105.48	105.48	166
2022-05-30	106.00	106.00	106.00	106.00	0
2022-05-27	102.02	102.02	102.02	102.02	6
2022-05-26	102.02	102.02	102.02	102.02	10
2022-05-25	102.02	102.02	102.02	102.02	27
2022-05-24	98.49	98.49	98.49	98.49	10
2022-05-23	98.49	98.49	98.49	98.49	100
2022-05-20	98.49	98.49	98.49	98.49	235
2022-05-19	98.83	98.83	98.83	98.83	75
2022-05-18	101.60	101.60	101.60	101.60	112
2022-05-17	102.04	102.04	102.04	102.04	82
2022-05-16	100.82	100.82	100.82	100.82	181
2022-05-13	100.82	100.82	100.82	100.82	42
2022-05-12	100.82	100.82	100.82	100.82	33
2022-05-11	105.48	105.48	105.48	105.48	3,566
2022-05-10	106.92	106.92	106.92	106.92	350
2022-05-09	105.75	105.75	105.75	105.75	124
2022-05-06	107.72	107.72	107.72	107.72	19
2022-05-05	107.72	107.72	107.72	107.72	82
2022-05-04	109.89	109.89	109.89	109.89	0
2022-05-03	108.57	108.57	108.57	108.57	15
2022-05-02	110.36	110.36	110.36	110.36	0
2022-04-29	110.36	110.36	110.36	110.36	0
2022-04-28	110.36	110.36	110.36	110.36	67
2022-04-27	113.90	113.90	113.90	113.90	6
2022-04-26	113.90	113.90	113.90	113.90	0
2022-04-25	113.90	113.90	113.90	113.90	250
2022-04-22	119.84	119.84	119.84	119.84	5
2022-04-21	119.84	119.84	119.84	119.84	0
2022-04-20	119.84	119.84	119.84	119.84	629
2022-04-19	118.31	118.31	118.31	118.31	40
2022-04-18	116.10	116.10	116.10	116.10	0
2022-04-15	116.10	116.10	116.10	116.10	0
2022-04-14	116.10	116.10	116.10	116.10	0
2022-04-13	116.10	116.10	116.10	116.10	0
2022-04-12	117.55	117.55	117.55	117.55	30
2022-04-11	116.71	116.71	116.71	116.71	0
2022-04-08	113.57	113.57	113.57	113.57	2
2022-04-07	113.57	113.57	113.57	113.57	73
2022-04-06	116.82	116.82	116.82	116.82	24
2022-04-05	118.54	118.54	118.54	118.54	30
2022-04-04	118.54	118.54	118.54	118.54	779
2022-04-01	118.54	118.54	118.54	118.54	60
2022-03-31	119.76	119.76	119.76	119.76	2
2022-03-30	119.70	119.70	119.70	119.70	69
2022-03-29	121.07	121.07	121.07	121.07	27
2022-03-28	119.84	119.84	119.84	119.84	134,150
2022-03-25	120.29	120.29	120.29	120.29	276,494
2022-03-24	118.60	118.60	118.60	118.60	32
2022-03-23	118.62	118.62	118.62	118.62	40
2022-03-22	118.25	118.25	118.25	118.25	22
2022-03-21	115.33	115.33	115.33	115.33	219
2022-03-18	113.55	113.55	113.55	113.55	20
2022-03-17	113.87	113.87	113.87	113.87	46
2022-03-16	112.35	112.35	112.35	112.35	35
2022-03-15	109.46	109.46	109.46	109.46	55
2022-03-14	106.15	106.15	106.15	106.15	52
2022-03-11	106.15	106.15	106.15	106.15	4
2022-03-10	106.37	106.37	106.37	106.37	15
2022-03-09	103.70	103.70	103.70	103.70	20
2022-03-08	103.58	103.58	103.58	103.58	61
2022-03-07	103.86	103.86	103.86	103.86	26
2022-03-04	106.97	106.97	106.97	106.97	209
2022-03-03	110.09	110.09	110.09	110.09	0
2022-03-02	107.14	107.14	107.14	107.14	288
2022-03-01	107.14	107.14	107.14	107.14	187
2022-02-28	111.04	111.04	111.04	111.04	142
2022-02-25	111.04	111.04	111.04	111.04	79
2022-02-24	107.08	107.08	107.08	107.08	6,052
2022-02-23	112.71	112.71	112.71	112.71	8,121
2022-02-22	113.86	113.86	113.86	113.86	108,670
2022-02-21	114.91	114.91	114.91	114.91	0
2022-02-18	114.91	114.91	114.91	114.91	31
2022-02-17	114.23	114.23	114.23	114.23	37
2022-02-16	118.05	118.05	118.05	118.05	0
2022-02-15	118.05	118.05	118.05	118.05	41
2022-02-14	117.53	117.53	117.53	117.53	67
2022-02-11	120.89	120.89	120.89	120.89	948
2022-02-10	123.56	123.56	123.56	123.56	126
2022-02-09	121.56	121.56	121.56	121.56	111
2022-02-08	115.66	115.66	115.66	115.66	2
2022-02-07	115.66	115.66	115.66	115.66	352
2022-02-04	115.66	115.66	115.66	115.66	691
2022-02-03	114.58	114.58	114.58	114.58	239
2022-02-02	111.57	111.57	111.57	111.57	2
2022-02-01	111.57	111.57	111.57	111.57	4,788
2022-01-31	109.20	109.20	109.20	109.20	629
2022-01-28	108.10	108.10	108.10	108.10	289
2022-01-27	112.48	112.48	112.48	112.48	719
2022-01-26	110.90	110.90	110.90	110.90	0
2022-01-25	107.13	107.13	107.13	107.13	300
2022-01-24	106.60	106.60	106.60	106.60	640
2022-01-21	110.93	110.93	110.93	110.93	123
2022-01-20	114.42	114.42	114.42	114.42	325
2022-01-19	115.04	115.04	115.04	115.04	8
2022-01-18	117.40	117.40	117.40	117.40	0
2022-01-17	117.40	117.40	117.40	117.40	0
2022-01-14	116.78	116.78	116.78	116.78	60
2022-01-13	116.78	116.78	116.78	116.78	13
2022-01-12	115.89	115.89	115.89	115.89	21
2022-01-11	114.07	114.07	114.07	114.07	0
2022-01-10	113.63	113.63	113.63	113.63	76
2022-01-07	113.22	113.22	113.22	113.22	102
2022-01-06	111.40	111.40	111.40	111.40	0
2022-01-05	113.77	113.77	113.77	113.77	0
2022-01-04	112.78	112.78	112.78	112.78	66
2022-01-03	108.42	108.42	108.42	108.42	0
2021-12-31	108.42	108.42	108.42	108.42	16
2021-12-30	108.42	108.42	108.42	108.42	0
2021-12-29	108.42	108.42	108.42	108.42	1
2021-12-28	108.21	108.21	108.21	108.21	0
2021-12-27	108.21	108.21	108.21	108.21	0
2021-12-24	108.21	108.21	108.21	108.21	0
2021-12-23	108.21	108.21	108.21	108.21	21
2021-12-22	105.97	105.97	105.97	105.97	0
2021-12-21	101.03	101.03	101.03	101.03	114
2021-12-20	101.03	101.03	101.03	101.03	904
2021-12-17	106.93	106.93	106.93	106.93	105
2021-12-16	106.93	106.93	106.93	106.93	125
2021-12-15	107.06	107.06	107.06	107.06	2
2021-12-14	105.33	105.33	105.33	105.33	215
2021-12-13	105.33	105.33	105.33	105.33	446
2021-12-10	106.66	106.66	106.66	106.66	37
2021-12-09	106.66	106.66	106.66	106.66	0
2021-12-08	106.66	106.66	106.66	106.66	6
2021-12-07	105.33	105.33	105.33	105.33	331
2021-12-06	105.33	105.33	105.33	105.33	0
2021-12-03	105.33	105.33	105.33	105.33	1
2021-12-02	105.33	105.33	105.33	105.33	999
2021-12-01	105.33	105.33	105.33	105.33	102
2021-11-30	105.33	105.33	105.33	105.33	364
2021-11-29	105.33	105.33	105.33	105.33	138
2021-11-26	103.36	103.36	103.36	103.36	239
2021-11-25	109.33	109.33	109.33	109.33	0
2021-11-24	111.29	111.29	111.29	111.29	0
2021-11-23	111.29	111.29	111.29	111.29	0
2021-11-22	111.29	111.29	111.29	111.29	57
2021-11-19	111.29	111.29	111.29	111.29	530
2021-11-18	111.29	111.29	111.29	111.29	0
2021-11-17	110.87	110.87	110.87	110.87	24,203
2021-11-16	110.87	110.87	110.87	110.87	0
2021-11-15	110.87	110.87	110.87	110.87	60
2021-11-12	109.38	109.38	109.38	109.38	0
2021-11-11	109.38	109.38	109.38	109.38	80
2021-11-10	109.38	109.38	109.38	109.38	71
2021-11-09	110.90	110.90	110.90	110.90	0
2021-11-08	110.90	110.90	110.90	110.90	70
2021-11-05	110.90	110.90	110.90	110.90	151
2021-11-04	111.09	111.09	111.09	111.09	295
2021-11-03	114.77	114.77	114.77	114.77	58
2021-11-02	111.30	111.30	111.30	111.30	38
2021-11-01	110.05	110.05	110.05	110.05	200
2021-10-29	111.34	111.34	111.34	111.34	137
2021-10-28	113.15	113.15	113.15	113.15	29
2021-10-27	112.99	112.99	112.99	112.99	1,690
2021-10-26	113.81	113.81	113.81	113.81	17
2021-10-25	113.90	113.90	113.90	113.90	12
2021-10-22	113.27	113.27	113.27	113.27	300
2021-10-21	112.85	112.85	112.85	112.85	411
2021-10-20	110.51	110.51	110.51	110.51	1
2021-10-19	110.51	110.51	110.51	110.51	0
2021-10-18	109.78	109.78	109.78	109.78	87
2021-10-15	109.78	109.78	109.78	109.78	0
2021-10-14	109.09	109.09	109.09	109.09	60
2021-10-13	106.54	106.54	106.54	106.54	273
2021-10-12	109.86	109.86	109.86	109.86	8,536
2021-10-11	111.74	111.74	111.74	111.74	89
2021-10-08	109.07	109.07	109.07	109.07	32
2021-10-07	109.05	109.05	109.05	109.05	326
2021-10-06	104.45	104.45	104.45	104.45	120
2021-10-05	104.45	104.45	104.45	104.45	138
2021-10-04	104.45	104.45	104.45	104.45	0
2021-10-01	104.45	104.45	104.45	104.45	197
2021-09-30	106.97	106.97	106.97	106.97	6
2021-09-29	106.97	106.97	106.97	106.97	0
2021-09-28	109.57	109.57	109.57	109.57	61
2021-09-27	103.75	103.75	103.75	103.75	89
2021-09-24	103.74	103.74	103.74	103.74	518
2021-09-23	100.05	100.05	100.05	100.05	20
2021-09-22	100.15	100.15	100.15	100.15	68
2021-09-21	103.87	103.87	103.87	103.87	32
2021-09-20	103.87	103.87	103.87	103.87	501
2021-09-17	103.87	103.87	103.87	103.87	50,075
2021-09-16	104.32	104.32	104.32	104.32	0
2021-09-15	103.72	103.72	103.72	103.72	201
2021-09-14	104.28	104.28	104.28	104.28	824
2021-09-13	105.05	105.05	105.05	105.05	119
2021-09-10	105.05	105.05	105.05	105.05	1
2021-09-09	105.05	105.05	105.05	105.05	10
2021-09-08	105.05	105.05	105.05	105.05	20
2021-09-07	104.88	104.88	104.88	104.88	281
2021-09-06	104.88	104.88	104.88	104.88	0
2021-09-03	104.13	104.13	104.13	104.13	23
2021-09-02	104.13	104.13	104.13	104.13	178
2021-09-01	106.04	106.04	106.04	106.04	54
2021-08-31	106.32	106.32	106.32	106.32	3
2021-08-30	105.83	105.83	105.83	105.83	0
2021-08-27	105.83	105.83	105.83	105.83	38
2021-08-26	107.03	107.03	107.03	107.03	9
2021-08-25	107.03	107.03	107.03	107.03	25
2021-08-24	104.80	104.80	104.80	104.80	0
2021-08-23	104.80	104.80	104.80	104.80	30
2021-08-20	104.01	104.01	104.01	104.01	313
2021-08-19	107.16	107.16	107.16	107.16	1,075
2021-08-18	107.16	107.16	107.16	107.16	1,162
2021-08-17	108.30	108.30	108.30	108.30	209
2021-08-16	108.30	108.30	108.30	108.30	225
2021-08-13	107.82	107.82	107.82	107.82	120
2021-08-12	107.54	107.54	107.54	107.54	33
2021-08-11	107.01	107.01	107.01	107.01	228
2021-08-10	104.52	104.52	104.52	104.52	122
2021-08-09	104.52	104.52	104.52	104.52	19
2021-08-06	105.32	105.32	105.32	105.32	435
2021-08-05	101.43	101.43	101.43	101.43	215
2021-08-04	101.43	101.43	101.43	101.43	60
2021-08-03	100.28	100.28	100.28	100.28	0
2021-08-02	100.28	100.28	100.28	100.28	0
2021-07-30	101.41	101.41	101.41	101.41	134
2021-07-29	100.58	100.58	100.58	100.58	582
2021-07-28	100.74	100.74	100.74	100.74	40
2021-07-27	100.74	100.74	100.74	100.74	6
2021-07-26	99.98	99.98	99.98	99.98	13
2021-07-23	99.98	99.98	99.98	99.98	12
2021-07-22	99.98	99.98	99.98	99.98	13
2021-07-21	101.48	101.48	101.48	101.48	457
2021-07-20	98.10	98.10	98.10	98.10	122
2021-07-19	95.49	95.49	95.49	95.49	230
2021-07-16	99.87	99.87	99.87	99.87	13
2021-07-15	101.67	101.67	101.67	101.67	2
2021-07-14	101.67	101.67	101.67	101.67	15
2021-07-13	101.67	101.67	101.67	101.67	27
2021-07-12	99.51	99.51	99.51	99.51	45
2021-07-09	99.51	99.51	99.51	99.51	124
2021-07-08	98.12	98.12	98.12	98.12	81
2021-07-07	99.91	99.91	99.91	99.91	67
2021-07-06	100.47	100.47	100.47	100.47	232
2021-07-05	102.39	102.39	102.39	102.39	0
2021-07-02	102.39	102.39	102.39	102.39	267
2021-07-01	103.25	103.25	103.25	103.25	5
2021-06-30	102.20	102.20	102.20	102.20	0
2021-06-29	102.20	102.20	102.20	102.20	106
2021-06-28	101.91	101.91	101.91	101.91	444
2021-06-25	103.76	103.76	103.76	103.76	226
2021-06-24	100.99	100.99	100.99	100.99	627
2021-06-23	100.99	100.99	100.99	100.99	39
2021-06-22	99.11	99.11	99.11	99.11	9
2021-06-21	99.11	99.11	99.11	99.11	333
2021-06-18	98.73	98.73	98.73	98.73	14,450
2021-06-17	104.89	104.89	104.89	104.89	257
2021-06-16	104.89	104.89	104.89	104.89	0
2021-06-15	104.42	104.42	104.42	104.42	6
2021-06-14	104.16	104.16	104.16	104.16	161
2021-06-11	106.15	106.15	106.15	106.15	98
2021-06-10	108.06	108.06	108.06	108.06	303
2021-06-09	108.06	108.06	108.06	108.06	95
2021-06-08	106.67	106.67	106.67	106.67	709
2021-06-07	108.18	108.18	108.18	108.18	1,216
2021-06-04	106.93	106.93	106.93	106.93	164
2021-06-03	108.03	108.03	108.03	108.03	175
2021-06-02	108.46	108.46	108.46	108.46	146
2021-06-01	108.93	108.93	108.93	108.93	114
2021-05-28	106.63	106.63	106.63	106.63	477
2021-05-27	106.06	106.06	106.06	106.06	9
2021-05-26	106.06	106.06	106.06	106.06	270
2021-05-25	106.06	106.06	106.06	106.06	1,245
2021-05-24	106.45	106.45	106.45	106.45	0
2021-05-21	106.45	106.45	106.45	106.45	398
2021-05-20	106.45	106.45	106.45	106.45	135,375
2021-05-19	105.05	105.05	105.05	105.05	76
2021-05-18	107.04	107.04	107.04	107.04	660
2021-05-17	107.33	107.33	107.33	107.33	1,262
2021-05-14	102.89	102.89	102.89	102.89	80
2021-05-13	102.89	102.89	102.89	102.89	93
2021-05-12	105.39	105.39	105.39	105.39	26
2021-05-11	104.41	104.41	104.41	104.41	47
2021-05-10	106.54	106.54	106.54	106.54	255
2021-05-07	103.72	103.72	103.72	103.72	127
2021-05-06	104.48	104.48	104.48	104.48	25
2021-05-05	103.45	103.45	103.45	103.45	95
2021-05-04	100.90	100.90	100.90	100.90	238
2021-04-30	101.05	101.05	101.05	101.05	15
2021-04-29	100.67	100.67	100.67	100.67	291
2021-04-28	100.27	100.27	100.27	100.27	112
2021-04-27	99.08	99.08	99.08	99.08	18
2021-04-26	99.82	99.82	99.82	99.82	445
2021-04-23	97.91	97.91	97.91	97.91	30
2021-04-22	97.60	97.60	97.60	97.60	105
2021-04-21	96.02	96.02	96.02	96.02	300
2021-04-20	95.97	95.97	95.97	95.97	135
2021-04-19	98.88	98.88	98.88	98.88	65
2021-04-16	99.06	99.06	99.06	99.06	620
2021-04-15	97.62	97.62	97.62	97.62	484
2021-04-14	97.24	97.24	97.24	97.24	180
2021-04-13	94.59	94.59	94.59	94.59	46
2021-04-12	94.35	94.35	94.35	94.35	230
2021-04-09	92.98	92.98	92.98	92.98	113
2021-04-08	92.87	92.87	92.87	92.87	21
2021-04-07	94.39	94.39	94.39	94.39	23
2021-04-06	92.91	92.91	92.91	92.91	14
2021-04-01	91.62	91.62	91.62	91.62	89
2021-03-31	91.22	91.22	91.22	91.22	13
2021-03-30	90.49	90.49	90.49	90.49	0
2021-03-29	90.49	90.49	90.49	90.49	46
2021-03-26	90.58	90.58	90.58	90.58	0
2021-03-25	89.55	89.55	89.55	89.55	135
2021-03-24	90.29	90.29	90.29	90.29	93
2021-03-23	90.30	90.30	90.30	90.30	74
2021-03-22	90.58	90.58	90.58	90.58	295
2021-03-19	92.00	92.00	92.00	92.00	127
2021-03-18	94.52	94.52	94.52	94.52	15
2021-03-17	92.03	92.03	92.03	92.03	199
2021-03-16	92.48	92.48	92.48	92.48	151
2021-03-15	92.48	92.48	92.48	92.48	855
2021-03-12	94.00	94.00	94.00	94.00	676
2021-03-11	93.00	93.00	93.00	93.00	2,942
2021-03-10	92.23	92.23	92.23	92.23	48
2021-03-09	92.72	92.72	92.72	92.72	0
2021-03-08	90.58	90.58	90.58	90.58	986
2021-03-05	88.57	88.57	88.57	88.57	5
2021-03-04	88.67	88.67	88.67	88.67	209
2021-03-03	89.78	89.78	89.78	89.78	108
2021-03-02	88.78	88.78	88.78	88.78	421
2021-03-01	89.20	89.20	89.20	89.20	502
2021-02-26	89.60	89.60	89.60	89.60	30
2021-02-25	89.60	89.60	89.60	89.60	509
2021-02-24	88.33	88.33	88.33	88.33	26
2021-02-23	85.60	85.60	85.60	85.60	63
2021-02-22	86.57	86.57	86.57	86.57	128
2021-02-19	81.23	81.23	81.23	81.23	200
2021-02-18	83.42	83.42	83.42	83.42	40,010
2021-02-17	83.59	83.59	83.59	83.59	209
2021-02-16	83.43	83.43	83.43	83.43	910
2021-02-15	80.50	80.50	80.50	80.50	0
2021-02-12	80.50	80.50	80.50	80.50	102
2021-02-11	82.10	82.10	82.10	82.10	178
2021-02-10	81.43	81.43	81.43	81.43	0
2021-02-09	80.62	80.62	80.62	80.62	141
2021-02-08	80.28	80.28	80.28	80.28	57
2021-02-05	80.56	80.56	80.56	80.56	20
2021-02-04	82.74	82.74	82.74	82.74	146
2021-02-03	80.00	80.00	80.00	80.00	317
2021-02-02	80.66	80.66	80.66	80.66	67
2021-02-01	77.78	77.78	77.78	77.78	1,529
2021-01-29	81.19	81.19	81.19	81.19	111
2021-01-28	80.19	80.19	80.19	80.19	25
2021-01-27	80.19	80.19	80.19	80.19	47
2021-01-26	81.39	81.39	81.39	81.39	153
2021-01-25	81.25	81.25	81.25	81.25	31
2021-01-22	83.33	83.33	83.33	83.33	20
2021-01-21	84.03	84.03	84.03	84.03	62
2021-01-20	84.09	84.09	84.09	84.09	75
2021-01-19	83.79	83.79	83.79	83.79	1,267
2021-01-18	83.57	83.57	83.57	83.57	0
2021-01-15	83.57	83.57	83.57	83.57	115
2021-01-14	83.04	83.04	83.04	83.04	17
2021-01-13	82.27	82.27	82.27	82.27	18
2021-01-12	81.56	81.56	81.56	81.56	104
2021-01-11	80.80	80.80	80.80	80.80	81
2021-01-08	80.35	80.35	80.35	80.35	58
2021-01-07	83.06	83.06	83.06	83.06	170
2021-01-06	81.04	81.04	81.04	81.04	43
2021-01-05	76.43	76.43	76.43	76.43	110
2021-01-04	78.09	78.09	78.09	78.09	86
2020-12-31	77.23	77.23	77.23	77.23	0
2020-12-30	77.23	77.23	77.23	77.23	1
2020-12-29	76.88	76.88	76.88	76.88	153
2020-12-24	76.32	76.32	76.32	76.32	0
2020-12-23	76.32	76.32	76.32	76.32	93
2020-12-22	76.22	76.22	76.22	76.22	0
2020-12-21	76.51	76.51	76.51	76.51	188
2020-12-18	77.34	77.34	77.34	77.34	0
2020-12-17	77.00	77.00	77.00	77.00	132
2020-12-16	77.81	77.81	77.81	77.81	0
2020-12-15	76.30	76.30	76.30	76.30	284
2020-12-14	77.78	77.78	77.78	77.78	41
2020-12-11	79.92	79.92	79.92	79.92	36
2020-12-10	79.92	79.92	79.92	79.92	23
2020-12-09	79.89	79.89	79.89	79.89	4
2020-12-08	80.15	80.15	80.15	80.15	1,363
2020-12-07	79.66	79.66	79.66	79.66	3,322
2020-12-04	80.95	80.95	80.95	80.95	139
2020-12-03	78.32	78.32	78.32	78.32	7
2020-12-02	77.11	77.11	77.11	77.11	0
2020-12-01	77.15	77.15	77.15	77.15	27
2020-11-30	76.86	76.86	76.86	76.86	25
2020-11-27	78.58	78.58	78.58	78.58	245
2020-11-26	78.56	78.56	78.56	78.56	0
2020-11-25	78.13	78.13	78.13	78.13	5
2020-11-24	79.27	79.27	79.27	79.27	443
2020-11-23	75.62	75.62	75.62	75.62	200
2020-11-20	74.85	74.85	74.85	74.85	1,933
2020-11-19	74.80	74.80	74.80	74.80	18
2020-11-18	73.84	73.84	73.84	73.84	0
2020-11-17	73.84	73.84	73.84	73.84	21,000
2020-11-16	74.79	74.79	74.79	74.79	5
2020-11-13	72.64	72.64	72.64	72.64	240
2020-11-12	73.02	73.02	73.02	73.02	12,320
2020-11-11	74.06	74.06	74.06	74.06	498
2020-11-10	74.46	74.46	74.46	74.46	135
2020-11-09	70.49	70.49	70.49	70.49	130
2020-11-06	65.84	65.84	65.84	65.84	190
2020-11-05	64.86	64.86	64.86	64.86	25
2020-11-04	66.84	66.84	66.84	66.84	21
2020-11-03	65.83	65.83	65.83	65.83	0
2020-11-02	65.83	65.83	65.83	65.83	5
2020-10-30	62.41	62.41	62.41	62.41	0
2020-10-29	62.41	62.41	62.41	62.41	16
2020-10-28	61.97	61.97	61.97	61.97	71
2020-10-27	64.40	64.40	64.40	64.40	120
2020-10-26	66.10	66.10	66.10	66.10	20
2020-10-23	65.36	65.36	65.36	65.36	0
2020-10-22	65.36	65.36	65.36	65.36	0
2020-10-21	65.36	65.36	65.36	65.36	69
2020-10-20	65.68	65.68	65.68	65.68	0
2020-10-19	66.45	66.45	66.45	66.45	0
2020-10-16	66.45	66.45	66.45	66.45	0
2020-10-15	66.45	66.45	66.45	66.45	170
2020-10-14	68.08	68.08	68.08	68.08	0
2020-10-13	68.08	68.08	68.08	68.08	11
2020-10-12	68.23	68.23	68.23	68.23	0
2020-10-09	68.23	68.23	68.23	68.23	22
2020-10-08	67.99	67.99	67.99	67.99	0
2020-10-07	67.71	67.71	67.71	67.71	20
2020-10-06	67.28	67.28	67.28	67.28	73
2020-10-05	64.01	64.01	64.01	64.01	0
2020-10-02	63.09	63.09	63.09	63.09	79
2020-10-01	63.57	63.57	63.57	63.57	0
2020-09-30	62.70	62.70	62.70	62.70	0
2020-09-29	63.65	63.65	63.65	63.65	3
2020-09-28	61.94	61.94	61.94	61.94	0
2020-09-25	61.79	61.79	61.79	61.79	59
2020-09-24	60.80	60.80	60.80	60.80	65
2020-09-23	64.64	64.64	64.64	64.64	2,591
2020-09-22	64.08	64.08	64.08	64.08	38
2020-09-21	67.52	67.52	67.52	67.52	84
2020-09-18	68.59	68.59	68.59	68.59	0
2020-09-17	69.68	69.68	69.68	69.68	0
2020-09-16	68.40	68.40	68.40	68.40	4
2020-09-15	68.01	68.01	68.01	68.01	0
2020-09-14	68.01	68.01	68.01	68.01	0
2020-09-11	68.01	68.01	68.01	68.01	0
2020-04-03	47.65	47.65	47.65	47.65	0
2020-04-02	47.65	47.65	47.65	47.65	0
2020-04-01	53.12	53.12	53.12	53.12	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