Qorvo Ord Share History

Qorvo Ord Share Price history. The following table shows end-of-day data 0KSJ historical share prices for Qorvo Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-02	95.40	95.40	95.40	95.40	1,206
2024-05-01	119.34	119.34	119.34	119.34	83
2024-04-30	119.34	119.34	119.34	119.34	376
2024-04-29	115.74	115.74	115.74	115.74	48
2024-04-26	115.74	115.74	115.74	115.74	101
2024-04-25	111.22	111.22	111.22	111.22	114
2024-04-24	111.22	111.22	111.22	111.22	182
2024-04-23	108.76	108.76	108.76	108.76	72
2024-04-22	108.76	108.76	108.76	108.76	36
2024-04-19	108.76	108.76	108.76	108.76	704
2024-04-18	108.76	108.76	108.76	108.76	129
2024-04-17	110.58	110.58	110.58	110.58	208
2024-04-16	110.37	110.37	110.37	110.37	273
2024-04-15	112.99	112.99	112.99	112.99	444
2024-04-12	112.99	112.99	112.99	112.99	341
2024-04-11	112.99	112.99	112.99	112.99	213
2024-04-10	113.72	113.72	113.72	113.72	135
2024-04-09	113.98	113.98	113.98	113.98	626
2024-04-08	114.92	114.92	114.92	114.92	3,571
2024-04-05	114.92	114.92	114.92	114.92	157
2024-04-04	114.92	114.92	114.92	114.92	456
2024-04-03	115.52	115.52	115.52	115.52	9
2024-04-02	112.83	112.83	112.83	112.83	11
2024-04-01	112.83	112.83	112.83	112.83	0
2024-03-29	112.83	112.83	112.83	112.83	0
2024-03-28	112.83	112.83	112.83	112.83	152
2024-03-27	112.83	112.83	112.83	112.83	75
2024-03-26	113.45	113.45	113.45	113.45	234
2024-03-25	113.45	113.45	113.45	113.45	505
2024-03-22	114.99	114.99	114.99	114.99	676
2024-03-21	118.86	118.86	118.86	118.86	139
2024-03-20	118.12	118.12	118.12	118.12	282
2024-03-19	118.12	118.12	118.12	118.12	966
2024-03-18	118.12	118.12	118.12	118.12	544
2024-03-15	118.12	118.12	118.12	118.12	230
2024-03-14	118.12	118.12	118.12	118.12	1,023
2024-03-13	118.12	118.12	118.12	118.12	220
2024-03-12	118.12	118.12	118.12	118.12	401
2024-03-11	118.12	118.12	118.12	118.12	339
2024-03-08	118.12	118.12	118.12	118.12	326
2024-03-07	120.78	120.78	120.78	120.78	1,542
2024-03-06	120.78	120.78	120.78	120.78	6,179
2024-03-05	120.78	120.78	120.78	120.78	2,325
2024-03-04	120.78	120.78	120.78	120.78	1,034
2024-03-01	118.16	118.16	118.16	118.16	3,423
2024-02-29	111.47	111.47	111.47	111.47	23
2024-02-28	111.47	111.47	111.47	111.47	370
2024-02-27	111.47	111.47	111.47	111.47	275
2024-02-26	111.47	111.47	111.47	111.47	819
2024-02-23	111.47	111.47	111.47	111.47	166
2024-02-22	111.47	111.47	111.47	111.47	414
2024-02-21	111.47	111.47	111.47	111.47	509
2024-02-20	111.47	111.47	111.47	111.47	489
2024-02-19	113.67	113.67	113.67	113.67	0
2024-02-16	113.81	113.81	113.81	113.81	546
2024-02-15	113.24	113.24	113.24	113.24	98
2024-02-14	112.50	112.50	112.50	112.50	226
2024-02-13	106.27	106.27	106.27	106.27	174
2024-02-12	106.27	106.27	106.27	106.27	1,550
2024-02-09	106.27	106.27	106.27	106.27	411
2024-02-08	106.27	106.27	106.27	106.27	1,340
2024-02-07	106.27	106.27	106.27	106.27	584
2024-02-06	106.27	106.27	106.27	106.27	5,227
2024-02-05	106.27	106.27	106.27	106.27	567
2024-02-02	99.68	99.68	99.68	99.68	912
2024-02-01	99.68	99.68	99.68	99.68	2,912
2024-01-31	99.68	99.68	99.68	99.68	424
2024-01-30	104.86	104.86	104.86	104.86	63
2024-01-29	104.86	104.86	104.86	104.86	391
2024-01-26	104.86	104.86	104.86	104.86	11,302
2024-01-25	106.99	106.99	106.99	106.99	191
2024-01-24	106.99	106.99	106.99	106.99	241
2024-01-23	107.69	107.69	107.69	107.69	1,569
2024-01-22	104.53	104.53	104.53	104.53	2,656
2024-01-19	104.53	104.53	104.53	104.53	234
2024-01-18	102.47	102.47	102.47	102.47	403
2024-01-17	102.47	102.47	102.47	102.47	398
2024-01-16	102.47	102.47	102.47	102.47	80
2024-01-15	102.22	102.22	102.22	102.22	0
2024-01-12	102.22	102.22	102.22	102.22	123
2024-01-11	102.92	102.92	102.92	102.92	623
2024-01-10	102.92	102.92	102.92	102.92	148
2024-01-09	102.92	102.92	102.92	102.92	1
2024-01-08	102.92	102.92	102.92	102.92	23
2024-01-05	102.36	102.36	102.36	102.36	300
2024-01-04	110.99	110.99	110.99	110.99	10,582
2024-01-03	110.99	110.99	110.99	110.99	580
2024-01-02	110.99	110.99	110.99	110.99	120
2024-01-01	110.45	110.45	110.45	110.45	0
2023-12-29	110.45	110.45	110.45	110.45	376
2023-12-28	110.45	110.45	110.45	110.45	89
2023-12-27	110.45	110.45	110.45	110.45	211
2023-12-26	110.45	110.45	110.45	110.45	0
2023-12-25	110.45	110.45	110.45	110.45	0
2023-12-22	110.45	110.45	110.45	110.45	153
2023-12-21	110.45	110.45	110.45	110.45	44
2023-12-20	110.65	110.65	110.65	110.65	17
2023-12-19	110.65	110.65	110.65	110.65	213
2023-12-18	98.80	98.80	98.80	98.80	640
2023-12-15	98.80	98.80	98.80	98.80	901
2023-12-14	98.80	98.80	98.80	98.80	230
2023-12-13	98.80	98.80	98.80	98.80	206
2023-12-12	98.80	98.80	98.80	98.80	770
2023-12-11	98.80	98.80	98.80	98.80	160
2023-12-08	98.80	98.80	98.80	98.80	668
2023-12-07	98.80	98.80	98.80	98.80	101,959
2023-12-06	98.80	98.80	98.80	98.80	216
2023-12-05	97.39	97.39	97.39	97.39	122
2023-12-04	95.91	95.91	95.91	95.91	5
2023-12-01	95.91	95.91	95.91	95.91	177
2023-11-30	95.91	95.91	95.91	95.91	30
2023-11-29	92.08	92.08	92.08	92.08	470
2023-11-28	92.08	92.08	92.08	92.08	6
2023-11-27	95.22	95.22	95.22	95.22	654
2023-11-24	95.22	95.22	95.22	95.22	75
2023-11-23	95.22	95.22	95.22	95.22	0
2023-11-22	95.22	95.22	95.22	95.22	8
2023-11-21	95.22	95.22	95.22	95.22	118
2023-11-20	95.22	95.22	95.22	95.22	43
2023-11-17	95.22	95.22	95.22	95.22	108
2023-11-16	95.22	95.22	95.22	95.22	401
2023-11-15	95.22	95.22	95.22	95.22	2,603
2023-11-14	90.32	90.32	90.32	90.32	400
2023-11-13	90.32	90.32	90.32	90.32	49
2023-11-10	90.32	90.32	90.32	90.32	576
2023-11-09	86.21	86.21	86.21	86.21	35
2023-11-08	86.21	86.21	86.21	86.21	141
2023-11-07	86.21	86.21	86.21	86.21	175
2023-11-06	86.21	86.21	86.21	86.21	13,293
2023-11-03	86.21	86.21	86.21	86.21	383
2023-11-02	86.21	86.21	86.21	86.21	2,025
2023-11-01	86.21	86.21	86.21	86.21	431
2023-10-31	86.21	86.21	86.21	86.21	33
2023-10-30	88.84	88.84	88.84	88.84	1
2023-10-27	88.84	88.84	88.84	88.84	4
2023-10-26	92.91	92.91	92.91	92.91	41
2023-10-25	92.91	92.91	92.91	92.91	73
2023-10-24	92.91	92.91	92.91	92.91	60
2023-10-23	92.91	92.91	92.91	92.91	984
2023-10-20	92.91	92.91	92.91	92.91	421
2023-10-19	92.91	92.91	92.91	92.91	321
2023-10-18	92.91	92.91	92.91	92.91	3
2023-10-17	92.91	92.91	92.91	92.91	128
2023-10-16	92.99	92.99	92.99	92.99	2
2023-10-13	92.99	92.99	92.99	92.99	184
2023-10-12	94.06	94.06	94.06	94.06	761,185
2023-10-11	94.06	94.06	94.06	94.06	16
2023-10-10	94.06	94.06	94.06	94.06	1,865
2023-10-09	94.06	94.06	94.06	94.06	72
2023-10-06	94.06	94.06	94.06	94.06	25
2023-10-05	95.17	95.17	95.17	95.17	20
2023-10-04	95.17	95.17	95.17	95.17	30
2023-10-03	95.17	95.17	95.17	95.17	33
2023-10-02	98.01	98.01	98.01	98.01	110,802
2023-09-29	98.01	98.01	98.01	98.01	2
2023-09-28	94.74	94.74	94.74	94.74	0
2023-09-27	94.81	94.81	94.81	94.81	1,413
2023-09-26	94.84	94.84	94.84	94.84	10
2023-09-25	94.84	94.84	94.84	94.84	305
2023-09-22	94.84	94.84	94.84	94.84	155
2023-09-21	95.67	95.67	95.67	95.67	60
2023-09-20	96.04	96.04	96.04	96.04	47
2023-09-19	95.39	95.39	95.39	95.39	0
2023-09-18	95.39	95.39	95.39	95.39	192
2023-09-15	95.39	95.39	95.39	95.39	500
2023-09-14	95.41	95.41	95.41	95.41	72
2023-09-13	94.51	94.51	94.51	94.51	96,652
2023-09-12	97.79	97.79	97.79	97.79	7
2023-09-11	97.79	97.79	97.79	97.79	560
2023-09-08	99.35	99.35	99.35	99.35	240
2023-09-07	99.35	99.35	99.35	99.35	3,056
2023-09-06	107.26	107.26	107.26	107.26	14
2023-09-05	108.59	108.59	108.59	108.59	0
2023-09-04	108.59	108.59	108.59	108.59	0
2023-09-01	108.59	108.59	108.59	108.59	145
2023-08-31	108.15	108.15	108.15	108.15	31
2023-08-30	104.71	104.71	104.71	104.71	118
2023-08-29	105.14	105.14	105.14	105.14	131
2023-08-28	100.14	100.14	100.14	100.14	0
2023-08-25	100.14	100.14	100.14	100.14	119
2023-08-24	103.82	103.82	103.82	103.82	171
2023-08-23	100.58	100.58	100.58	100.58	56
2023-08-22	100.92	100.92	100.92	100.92	101
2023-08-21	97.22	97.22	97.22	97.22	233
2023-08-18	97.22	97.22	97.22	97.22	109
2023-08-17	97.22	97.22	97.22	97.22	239,000
2023-08-16	101.09	101.09	101.09	101.09	28
2023-08-15	101.09	101.09	101.09	101.09	90
2023-08-14	101.69	101.69	101.69	101.69	350
2023-08-11	106.20	106.20	106.20	106.20	100
2023-08-10	106.20	106.20	106.20	106.20	380,840
2023-08-09	106.35	106.35	106.35	106.35	25
2023-08-08	104.82	104.82	104.82	104.82	2
2023-08-07	106.24	106.24	106.24	106.24	60
2023-08-04	107.23	107.23	107.23	107.23	30
2023-08-03	105.48	105.48	105.48	105.48	36,317
2023-08-02	107.58	107.58	107.58	107.58	123
2023-08-01	110.02	110.02	110.02	110.02	197,336
2023-07-31	108.75	108.75	108.75	108.75	50
2023-07-28	108.97	108.97	108.97	108.97	1,862
2023-07-27	106.65	106.65	106.65	106.65	24
2023-07-26	106.65	106.65	106.65	106.65	507
2023-07-25	107.38	107.38	107.38	107.38	5
2023-07-24	107.32	107.32	107.32	107.32	0
2023-07-21	106.01	106.01	106.01	106.01	320
2023-07-20	106.87	106.87	106.87	106.87	684
2023-07-19	106.87	106.87	106.87	106.87	244
2023-07-18	106.87	106.87	106.87	106.87	85
2023-07-17	105.46	105.46	105.46	105.46	136
2023-07-14	105.46	105.46	105.46	105.46	2
2023-07-13	105.46	105.46	105.46	105.46	126
2023-07-12	105.46	105.46	105.46	105.46	2,661
2023-07-11	104.07	104.07	104.07	104.07	1,820
2023-07-10	101.72	101.72	101.72	101.72	114
2023-07-07	96.67	96.67	96.67	96.67	2,281
2023-07-06	96.67	96.67	96.67	96.67	486
2023-07-05	99.69	99.69	99.69	99.69	173
2023-07-04	100.78	100.78	100.78	100.78	0
2023-07-03	100.78	100.78	100.78	100.78	40
2023-06-30	100.78	100.78	100.78	100.78	232
2023-06-29	100.39	100.39	100.39	100.39	434
2023-06-28	100.39	100.39	100.39	100.39	1,728
2023-06-27	98.49	98.49	98.49	98.49	462
2023-06-26	99.81	99.81	99.81	99.81	2,084
2023-06-23	100.61	100.61	100.61	100.61	56
2023-06-22	102.61	102.61	102.61	102.61	0
2023-06-21	102.61	102.61	102.61	102.61	208
2023-06-20	102.61	102.61	102.61	102.61	943
2023-06-19	104.15	104.15	104.15	104.15	5
2023-06-16	102.34	102.34	102.34	102.34	20
2023-06-15	102.09	102.09	102.09	102.09	232
2023-06-14	100.07	100.07	100.07	100.07	283
2023-06-13	100.07	100.07	100.07	100.07	198
2023-06-12	100.00	100.00	100.00	100.00	1
2023-06-09	100.00	100.00	100.00	100.00	137
2023-06-08	97.94	97.94	97.94	97.94	180
2023-06-07	100.13	100.13	100.13	100.13	281
2023-06-06	98.55	98.55	98.55	98.55	51
2023-06-05	96.62	96.62	96.62	96.62	191
2023-06-02	97.08	97.08	97.08	97.08	517
2023-06-01	96.00	96.00	96.00	96.00	98
2023-05-31	96.93	96.93	96.93	96.93	1,044
2023-05-30	100.12	100.12	100.12	100.12	1,895
2023-05-29	92.81	92.81	92.81	92.81	0
2023-05-26	92.81	92.81	92.81	92.81	627
2023-05-25	92.81	92.81	92.81	92.81	253
2023-05-24	92.81	92.81	92.81	92.81	90
2023-05-23	96.14	96.14	96.14	96.14	190
2023-05-22	94.74	94.74	94.74	94.74	30
2023-05-19	94.74	94.74	94.74	94.74	196
2023-05-18	94.72	94.72	94.72	94.72	1,161
2023-05-17	91.35	91.35	91.35	91.35	200
2023-05-16	90.56	90.56	90.56	90.56	1,109
2023-05-15	90.56	90.56	90.56	90.56	50
2023-05-12	90.56	90.56	90.56	90.56	4,640
2023-05-11	92.35	92.35	92.35	92.35	0
2023-05-10	92.42	92.42	92.42	92.42	35
2023-05-09	92.42	92.42	92.42	92.42	8
2023-05-08	92.31	92.31	92.31	92.31	0
2023-05-05	92.31	92.31	92.31	92.31	154
2023-05-04	92.78	92.78	92.78	92.78	2,194
2023-05-03	92.78	92.78	92.78	92.78	0
2023-05-02	92.78	92.78	92.78	92.78	162
2023-05-01	88.08	88.08	88.08	88.08	0
2023-04-28	88.08	88.08	88.08	88.08	169
2023-04-27	88.08	88.08	88.08	88.08	20
2023-04-26	91.90	91.90	91.90	91.90	17
2023-04-25	91.90	91.90	91.90	91.90	137
2023-04-24	91.74	91.74	91.74	91.74	53
2023-04-21	91.85	91.85	91.85	91.85	134
2023-04-20	91.35	91.35	91.35	91.35	30
2023-04-19	91.35	91.35	91.35	91.35	23
2023-04-18	92.91	92.91	92.91	92.91	1,330
2023-04-17	92.91	92.91	92.91	92.91	67
2023-04-14	93.87	93.87	93.87	93.87	419
2023-04-13	94.97	94.97	94.97	94.97	0
2023-04-12	94.97	94.97	94.97	94.97	0
2023-04-11	94.97	94.97	94.97	94.97	3,369
2023-04-10	94.78	94.78	94.78	94.78	0
2023-04-07	94.78	94.78	94.78	94.78	0
2023-04-06	94.78	94.78	94.78	94.78	80
2023-04-05	97.27	97.27	97.27	97.27	145
2023-04-04	97.27	97.27	97.27	97.27	90
2023-04-03	97.61	97.61	97.61	97.61	31
2023-03-31	97.61	97.61	97.61	97.61	220
2023-03-30	97.61	97.61	97.61	97.61	25
2023-03-29	97.61	97.61	97.61	97.61	586
2023-03-28	97.39	97.39	97.39	97.39	3
2023-03-27	99.85	99.85	99.85	99.85	285
2023-03-24	99.47	99.47	99.47	99.47	83
2023-03-23	100.92	100.92	100.92	100.92	44,661
2023-03-22	100.92	100.92	100.92	100.92	1,838
2023-03-21	96.65	96.65	96.65	96.65	100
2023-03-20	96.65	96.65	96.65	96.65	31
2023-03-17	97.65	97.65	97.65	97.65	2,890
2023-03-16	94.07	94.07	94.07	94.07	60
2023-03-15	96.28	96.28	96.28	96.28	0
2023-03-14	94.30	94.30	94.30	94.30	118
2023-03-13	94.30	94.30	94.30	94.30	48
2023-03-10	100.95	100.95	100.95	100.95	130
2023-03-09	100.95	100.95	100.95	100.95	35,652
2023-03-08	100.95	100.95	100.95	100.95	80
2023-03-07	100.95	100.95	100.95	100.95	42
2023-03-06	100.50	100.50	100.50	100.50	222
2023-03-03	100.50	100.50	100.50	100.50	133
2023-03-02	100.01	100.01	100.01	100.01	3,472
2023-03-01	100.79	100.79	100.79	100.79	330
2023-02-28	100.79	100.79	100.79	100.79	102
2023-02-27	102.11	102.11	102.11	102.11	98
2023-02-24	101.84	101.84	101.84	101.84	92
2023-02-23	101.84	101.84	101.84	101.84	59
2023-02-22	101.84	101.84	101.84	101.84	240
2023-02-21	101.84	101.84	101.84	101.84	221
2023-02-20	103.05	103.05	103.05	103.05	0
2023-02-17	103.05	103.05	103.05	103.05	162
2023-02-16	104.02	104.02	104.02	104.02	1,056
2023-02-15	103.82	103.82	103.82	103.82	13
2023-02-14	103.82	103.82	103.82	103.82	40
2023-02-13	103.86	103.86	103.86	103.86	26
2023-02-10	105.95	105.95	105.95	105.95	65
2023-02-09	107.33	107.33	107.33	107.33	78
2023-02-08	105.11	105.11	105.11	105.11	240
2023-02-07	105.11	105.11	105.11	105.11	60
2023-02-06	105.11	105.11	105.11	105.11	105
2023-02-03	109.63	109.63	109.63	109.63	827
2023-02-02	104.21	104.21	104.21	104.21	442
2023-02-01	110.52	110.52	110.52	110.52	332
2023-01-31	109.89	109.89	109.89	109.89	3
2023-01-30	109.75	109.75	109.75	109.75	83
2023-01-27	111.63	111.63	111.63	111.63	16
2023-01-26	111.25	111.25	111.25	111.25	24
2023-01-25	108.04	108.04	108.04	108.04	18
2023-01-24	110.58	110.58	110.58	110.58	38
2023-01-23	106.68	106.68	106.68	106.68	38
2023-01-20	100.57	100.57	100.57	100.57	6
2023-01-19	101.89	101.89	101.89	101.89	0
2023-01-18	102.91	102.91	102.91	102.91	26
2023-01-17	100.71	100.71	100.71	100.71	1,390
2023-01-16	99.37	99.37	99.37	99.37	0
2023-01-13	99.37	99.37	99.37	99.37	12
2023-01-12	95.61	95.61	95.61	95.61	7
2023-01-11	95.61	95.61	95.61	95.61	14
2023-01-10	96.38	96.38	96.38	96.38	0
2023-01-09	94.95	94.95	94.95	94.95	79
2023-01-06	90.61	90.61	90.61	90.61	0
2023-01-05	90.61	90.61	90.61	90.61	30
2023-01-04	89.69	89.69	89.69	89.69	9
2023-01-03	90.95	90.95	90.95	90.95	91
2023-01-02	87.79	87.79	87.79	87.79	0
2022-12-30	87.79	87.79	87.79	87.79	0
2022-12-29	87.79	87.79	87.79	87.79	0
2022-12-28	87.96	87.96	87.96	87.96	473
2022-12-27	94.54	94.54	94.54	94.54	0
2022-12-26	94.54	94.54	94.54	94.54	0
2022-12-23	94.54	94.54	94.54	94.54	108
2022-12-22	94.54	94.54	94.54	94.54	461
2022-12-21	94.54	94.54	94.54	94.54	11
2022-12-20	94.54	94.54	94.54	94.54	0
2022-12-19	94.54	94.54	94.54	94.54	118
2022-12-16	100.94	100.94	100.94	100.94	0
2022-12-15	100.94	100.94	100.94	100.94	113
2022-12-14	102.20	102.20	102.20	102.20	0
2022-12-13	101.84	101.84	101.84	101.84	78
2022-12-12	97.60	97.60	97.60	97.60	0
2022-12-09	94.93	94.93	94.93	94.93	0
2022-12-08	94.93	94.93	94.93	94.93	100
2022-12-07	94.93	94.93	94.93	94.93	6
2022-12-06	97.32	97.32	97.32	97.32	333
2022-12-05	93.80	93.80	93.80	93.80	0
2022-12-02	93.80	93.80	93.80	93.80	65
2022-12-01	93.80	93.80	93.80	93.80	46
2022-11-30	93.80	93.80	93.80	93.80	60
2022-11-29	93.80	93.80	93.80	93.80	30
2022-11-28	96.35	96.35	96.35	96.35	0
2022-11-25	94.83	94.83	94.83	94.83	36
2022-11-24	94.83	94.83	94.83	94.83	0
2022-11-23	94.83	94.83	94.83	94.83	0
2022-11-22	97.73	97.73	97.73	97.73	2,199
2022-11-21	97.73	97.73	97.73	97.73	48
2022-11-18	98.45	98.45	98.45	98.45	289
2022-11-17	93.10	93.10	93.10	93.10	65
2022-11-16	93.59	93.59	93.59	93.59	100,062
2022-11-15	96.21	96.21	96.21	96.21	0
2022-11-14	96.07	96.07	96.07	96.07	0
2022-11-11	95.66	95.66	95.66	95.66	173
2022-11-10	89.50	89.50	89.50	89.50	216
2022-11-09	89.50	89.50	89.50	89.50	0
2022-11-08	89.50	89.50	89.50	89.50	261
2022-11-07	84.48	84.48	84.48	84.48	0
2022-11-04	84.48	84.48	84.48	84.48	0
2022-11-03	84.48	84.48	84.48	84.48	2,072
2022-11-02	88.42	88.42	88.42	88.42	55
2022-11-01	86.08	86.08	86.08	86.08	0
2022-10-31	87.23	87.23	87.23	87.23	11
2022-10-28	85.42	85.42	85.42	85.42	0
2022-10-27	85.42	85.42	85.42	85.42	14
2022-10-26	85.69	85.69	85.69	85.69	11
2022-10-25	82.91	82.91	82.91	82.91	20
2022-10-24	82.91	82.91	82.91	82.91	48
2022-10-21	82.91	82.91	82.91	82.91	155
2022-10-20	82.16	82.16	82.16	82.16	25
2022-10-19	81.92	81.92	81.92	81.92	0
2022-10-18	81.92	81.92	81.92	81.92	0
2022-10-17	81.92	81.92	81.92	81.92	5
2022-10-14	81.92	81.92	81.92	81.92	11
2022-10-13	80.99	80.99	80.99	80.99	13
2022-10-12	78.62	78.62	78.62	78.62	2,585
2022-10-11	79.03	79.03	79.03	79.03	138
2022-10-10	82.82	82.82	82.82	82.82	0
2022-10-07	82.82	82.82	82.82	82.82	2,788
2022-10-06	88.12	88.12	88.12	88.12	65
2022-10-05	87.40	87.40	87.40	87.40	39
2022-10-04	82.86	82.86	82.86	82.86	0
2022-10-03	79.41	79.41	79.41	79.41	24
2022-09-30	80.41	80.41	80.41	80.41	0
2022-09-29	80.41	80.41	80.41	80.41	83
2022-09-28	82.80	82.80	82.80	82.80	68
2022-09-27	83.37	83.37	83.37	83.37	3,609
2022-09-26	81.20	81.20	81.20	81.20	9
2022-09-23	82.81	82.81	82.81	82.81	318
2022-09-22	84.47	84.47	84.47	84.47	3,833
2022-09-21	87.38	87.38	87.38	87.38	2,219
2022-09-20	86.37	86.37	86.37	86.37	13
2022-09-19	84.95	84.95	84.95	84.95	0
2022-09-16	84.95	84.95	84.95	84.95	75
2022-09-15	85.86	85.86	85.86	85.86	93
2022-09-14	85.57	85.57	85.57	85.57	187
2022-09-13	91.25	91.25	91.25	91.25	75
2022-09-12	89.72	89.72	89.72	89.72	0
2022-09-09	89.72	89.72	89.72	89.72	0
2022-09-08	89.72	89.72	89.72	89.72	1
2022-09-07	89.81	89.81	89.81	89.81	46
2022-09-06	89.81	89.81	89.81	89.81	109
2022-09-05	89.65	89.65	89.65	89.65	0
2022-09-02	89.65	89.65	89.65	89.65	704
2022-09-01	88.26	88.26	88.26	88.26	246
2022-08-31	92.54	92.54	92.54	92.54	82
2022-08-30	92.74	92.74	92.74	92.74	80
2022-08-29	99.03	99.03	99.03	99.03	0
2022-08-26	99.03	99.03	99.03	99.03	42
2022-08-25	98.72	98.72	98.72	98.72	12
2022-08-24	98.49	98.49	98.49	98.49	53
2022-08-23	99.30	99.30	99.30	99.30	90,365
2022-08-22	106.00	106.00	106.00	106.00	0
2022-08-19	105.97	105.97	105.97	105.97	90
2022-08-18	105.97	105.97	105.97	105.97	0
2022-08-17	105.97	105.97	105.97	105.97	56
2022-08-16	109.25	109.25	109.25	109.25	35
2022-08-15	109.25	109.25	109.25	109.25	62
2022-08-12	108.76	108.76	108.76	108.76	0
2022-08-11	108.76	108.76	108.76	108.76	48
2022-08-10	103.62	103.62	103.62	103.62	75
2022-08-09	105.96	105.96	105.96	105.96	5
2022-08-08	106.04	106.04	106.04	106.04	20
2022-08-05	107.42	107.42	107.42	107.42	12
2022-08-04	97.49	97.49	97.49	97.49	197
2022-08-03	106.13	106.13	106.13	106.13	54
2022-08-02	103.05	103.05	103.05	103.05	85
2022-08-01	103.03	103.03	103.03	103.03	96
2022-07-29	104.17	104.17	104.17	104.17	0
2022-07-28	103.29	103.29	103.29	103.29	0
2022-07-27	101.66	101.66	101.66	101.66	0
2022-07-26	101.66	101.66	101.66	101.66	221
2022-07-25	103.97	103.97	103.97	103.97	0
2022-07-22	106.31	106.31	106.31	106.31	0
2022-07-21	106.31	106.31	106.31	106.31	13
2022-07-20	100.76	100.76	100.76	100.76	10
2022-07-19	100.76	100.76	100.76	100.76	214
2022-07-18	99.28	99.28	99.28	99.28	0
2022-07-15	99.28	99.28	99.28	99.28	3,226
2022-07-14	95.85	95.85	95.85	95.85	20
2022-07-13	98.47	98.47	98.47	98.47	50
2022-07-12	98.81	98.81	98.81	98.81	3
2022-07-11	97.81	97.81	97.81	97.81	29
2022-07-08	98.16	98.16	98.16	98.16	0
2022-07-07	98.16	98.16	98.16	98.16	30
2022-07-06	98.16	98.16	98.16	98.16	55
2022-07-05	92.14	92.14	92.14	92.14	70
2022-07-04	92.38	92.38	92.38	92.38	0
2022-07-01	92.38	92.38	92.38	92.38	176
2022-06-30	93.78	93.78	93.78	93.78	163
2022-06-29	98.55	98.55	98.55	98.55	174,594
2022-06-28	101.87	101.87	101.87	101.87	190,167
2022-06-27	99.39	99.39	99.39	99.39	314
2022-06-24	97.54	97.54	97.54	97.54	38
2022-06-23	95.25	95.25	95.25	95.25	0
2022-06-22	96.20	96.20	96.20	96.20	0
2022-06-21	96.20	96.20	96.20	96.20	38
2022-06-20	96.20	96.20	96.20	96.20	0
2022-06-17	96.20	96.20	96.20	96.20	78
2022-06-16	98.68	98.68	98.68	98.68	667
2022-06-15	98.68	98.68	98.68	98.68	12
2022-06-14	94.76	94.76	94.76	94.76	0
2022-06-13	96.07	96.07	96.07	96.07	18
2022-06-10	103.78	103.78	103.78	103.78	272
2022-06-09	109.16	109.16	109.16	109.16	0
2022-06-08	111.19	111.19	111.19	111.19	12
2022-06-07	110.64	110.64	110.64	110.64	6
2022-06-06	111.72	111.72	111.72	111.72	38
2022-06-03	111.89	111.89	111.89	111.89	0
2022-06-02	111.89	111.89	111.89	111.89	0
2022-06-01	111.89	111.89	111.89	111.89	23
2022-05-31	110.76	110.76	110.76	110.76	440
2022-05-30	108.92	108.92	108.92	108.92	0
2022-05-27	108.92	108.92	108.92	108.92	0
2022-05-26	104.24	104.24	104.24	104.24	200
2022-05-25	102.59	102.59	102.59	102.59	0
2022-05-24	102.59	102.59	102.59	102.59	4
2022-05-23	108.25	108.25	108.25	108.25	7
2022-05-20	105.16	105.16	105.16	105.16	89
2022-05-19	105.54	105.54	105.54	105.54	0
2022-05-18	108.12	108.12	108.12	108.12	0
2022-05-17	103.66	103.66	103.66	103.66	26
2022-05-16	104.81	104.81	104.81	104.81	0
2022-05-13	103.63	103.63	103.63	103.63	41
2022-05-12	100.84	100.84	100.84	100.84	51
2022-05-11	104.34	104.34	104.34	104.34	836
2022-05-10	103.62	103.62	103.62	103.62	21
2022-05-09	103.20	103.20	103.20	103.20	51
2022-05-06	107.44	107.44	107.44	107.44	77
2022-05-05	115.35	115.35	115.35	115.35	205
2022-05-04	115.35	115.35	115.35	115.35	10
2022-05-03	115.35	115.35	115.35	115.35	4
2022-05-02	115.96	115.96	115.96	115.96	0
2022-04-29	115.96	115.96	115.96	115.96	92
2022-04-28	113.67	113.67	113.67	113.67	130
2022-04-27	110.80	110.80	110.80	110.80	10
2022-04-26	114.95	114.95	114.95	114.95	127
2022-04-25	114.95	114.95	114.95	114.95	0
2022-04-22	114.95	114.95	114.95	114.95	6
2022-04-21	118.63	118.63	118.63	118.63	48
2022-04-20	118.63	118.63	118.63	118.63	440
2022-04-19	116.28	116.28	116.28	116.28	2
2022-04-18	115.67	115.67	115.67	115.67	0
2022-04-15	115.67	115.67	115.67	115.67	0
2022-04-14	115.67	115.67	115.67	115.67	7
2022-04-13	117.52	117.52	117.52	117.52	0
2022-04-12	117.52	117.52	117.52	117.52	4,092
2022-04-11	115.80	115.80	115.80	115.80	396
2022-04-08	113.82	113.82	113.82	113.82	823
2022-04-07	115.42	115.42	115.42	115.42	30
2022-04-06	116.27	116.27	116.27	116.27	50
2022-04-05	116.95	116.95	116.95	116.95	1,958
2022-04-04	124.81	124.81	124.81	124.81	847
2022-04-01	123.78	123.78	123.78	123.78	11
2022-03-31	126.79	126.79	126.79	126.79	21
2022-03-30	129.75	129.75	129.75	129.75	4
2022-03-29	131.33	131.33	131.33	131.33	10
2022-03-28	126.60	126.60	126.60	126.60	71
2022-03-25	130.93	130.93	130.93	130.93	73
2022-03-24	128.67	128.67	128.67	128.67	80
2022-03-23	130.00	130.00	130.00	130.00	0
2022-03-22	130.00	130.00	130.00	130.00	275
2022-03-21	127.24	127.24	127.24	127.24	58
2022-03-18	128.81	128.81	128.81	128.81	16
2022-03-17	124.98	124.98	124.98	124.98	0
2022-03-16	121.46	121.46	121.46	121.46	80,574
2022-03-15	118.61	118.61	118.61	118.61	0
2022-03-14	117.39	117.39	117.39	117.39	139
2022-03-11	126.41	126.41	126.41	126.41	12
2022-03-10	129.36	129.36	129.36	129.36	200,000
2022-03-09	131.30	131.30	131.30	131.30	82
2022-03-08	126.67	126.67	126.67	126.67	0
2022-03-07	129.46	129.46	129.46	129.46	5
2022-03-04	131.04	131.04	131.04	131.04	42
2022-03-03	133.94	133.94	133.94	133.94	28
2022-03-02	133.58	133.58	133.58	133.58	30
2022-03-01	137.76	137.76	137.76	137.76	0
2022-02-28	136.69	136.69	136.69	136.69	641
2022-02-25	137.66	137.66	137.66	137.66	51
2022-02-24	128.49	128.49	128.49	128.49	5
2022-02-23	132.67	132.67	132.67	132.67	18
2022-02-22	134.42	134.42	134.42	134.42	46
2022-02-21	135.00	135.00	135.00	135.00	0
2022-02-18	133.01	133.01	133.01	133.01	17
2022-02-17	134.03	134.03	134.03	134.03	25
2022-02-16	132.94	132.94	132.94	132.94	10
2022-02-15	128.89	128.89	128.89	128.89	0
2022-02-14	128.89	128.89	128.89	128.89	316
2022-02-11	133.12	133.12	133.12	133.12	189
2022-02-10	137.31	137.31	137.31	137.31	13
2022-02-09	131.56	131.56	131.56	131.56	572
2022-02-08	130.44	130.44	130.44	130.44	0
2022-02-07	130.44	130.44	130.44	130.44	180
2022-02-04	129.21	129.21	129.21	129.21	172
2022-02-03	131.59	131.59	131.59	131.59	400,467
2022-02-02	138.53	138.53	138.53	138.53	560
2022-02-01	136.14	136.14	136.14	136.14	58
2022-01-31	134.27	134.27	134.27	134.27	33
2022-01-28	127.00	127.00	127.00	127.00	151
2022-01-27	135.62	135.62	135.62	135.62	322
2022-01-26	138.67	138.67	138.67	138.67	2
2022-01-25	134.88	134.88	134.88	134.88	9
2022-01-24	133.14	133.14	133.14	133.14	313
2022-01-21	139.97	139.97	139.97	139.97	1,170
2022-01-20	141.57	141.57	141.57	141.57	336
2022-01-19	142.24	142.24	142.24	142.24	125
2022-01-18	147.90	147.90	147.90	147.90	124
2022-01-17	148.73	148.73	148.73	148.73	225
2022-01-14	147.97	147.97	147.97	147.97	50
2022-01-13	152.09	152.09	152.09	152.09	515
2022-01-12	154.18	154.18	154.18	154.18	4
2022-01-11	155.00	155.00	155.00	155.00	204
2022-01-10	153.01	153.01	153.01	153.01	20
2022-01-07	158.36	158.36	158.36	158.36	17
2022-01-06	160.28	160.28	160.28	160.28	171
2022-01-05	159.58	159.58	159.58	159.58	63
2022-01-04	157.59	157.59	157.59	157.59	492
2022-01-03	156.83	156.83	156.83	156.83	0
2021-12-31	156.83	156.83	156.83	156.83	0
2021-12-30	156.83	156.83	156.83	156.83	0
2021-12-29	156.83	156.83	156.83	156.83	71
2021-12-28	149.00	149.00	149.00	149.00	0
2021-12-27	149.00	149.00	149.00	149.00	0
2021-12-24	149.00	149.00	149.00	149.00	0
2021-12-23	149.00	149.00	149.00	149.00	32
2021-12-22	149.00	149.00	149.00	149.00	45
2021-12-21	146.28	146.28	146.28	146.28	470
2021-12-20	146.28	146.28	146.28	146.28	22
2021-12-17	148.61	148.61	148.61	148.61	1
2021-12-16	151.20	151.20	151.20	151.20	80,569
2021-12-15	148.66	148.66	148.66	148.66	125
2021-12-14	152.54	152.54	152.54	152.54	15
2021-12-13	159.19	159.19	159.19	159.19	0
2021-12-10	159.19	159.19	159.19	159.19	0
2021-12-09	161.52	161.52	161.52	161.52	3
2021-12-08	161.67	161.67	161.67	161.67	89
2021-12-07	163.36	163.36	163.36	163.36	705
2021-12-06	148.77	148.77	148.77	148.77	19
2021-12-03	149.18	149.18	149.18	149.18	690
2021-12-02	145.35	145.35	145.35	145.35	62
2021-12-01	150.27	150.27	150.27	150.27	59
2021-11-30	148.62	148.62	148.62	148.62	123
2021-11-29	149.06	149.06	149.06	149.06	708
2021-11-26	146.84	146.84	146.84	146.84	125
2021-11-25	152.62	152.62	152.62	152.62	0
2021-11-24	150.68	150.68	150.68	150.68	20
2021-11-23	150.21	150.21	150.21	150.21	620
2021-11-22	154.84	154.84	154.84	154.84	365
2021-11-19	156.51	156.51	156.51	156.51	102
2021-11-18	158.21	158.21	158.21	158.21	1,005
2021-11-17	158.68	158.68	158.68	158.68	5,965
2021-11-16	157.05	157.05	157.05	157.05	19
2021-11-15	159.25	159.25	159.25	159.25	682
2021-11-12	159.25	159.25	159.25	159.25	943
2021-11-11	156.45	156.45	156.45	156.45	203
2021-11-10	156.57	156.57	156.57	156.57	14
2021-11-09	159.30	159.30	159.30	159.30	7
2021-11-08	157.72	157.72	157.72	157.72	1,452
2021-11-05	155.33	155.33	155.33	155.33	821
2021-11-04	155.23	155.23	155.23	155.23	57,384
2021-11-03	174.70	174.70	174.70	174.70	1,092
2021-11-02	170.82	170.82	170.82	170.82	5,123
2021-11-01	170.82	170.82	170.82	170.82	104
2021-10-29	168.86	168.86	168.86	168.86	7
2021-10-28	165.03	165.03	165.03	165.03	0
2021-10-27	165.74	165.74	165.74	165.74	41
2021-10-26	167.18	167.18	167.18	167.18	477
2021-10-25	168.41	168.41	168.41	168.41	100
2021-10-22	169.28	169.28	169.28	169.28	5
2021-10-21	169.28	169.28	169.28	169.28	63
2021-10-20	168.40	168.40	168.40	168.40	1,354
2021-10-19	166.74	166.74	166.74	166.74	563
2021-10-18	165.13	165.13	165.13	165.13	63
2021-10-15	164.04	164.04	164.04	164.04	16
2021-10-14	163.59	163.59	163.59	163.59	220
2021-10-13	158.99	158.99	158.99	158.99	9
2021-10-12	165.02	165.02	165.02	165.02	30
2021-10-11	166.17	166.17	166.17	166.17	0
2021-10-08	165.84	165.84	165.84	165.84	0
2021-10-07	168.43	168.43	168.43	168.43	100
2021-10-06	165.00	165.00	165.00	165.00	32
2021-10-05	165.90	165.90	165.90	165.90	3
2021-10-04	164.64	164.64	164.64	164.64	17
2021-10-01	164.82	164.82	164.82	164.82	84
2021-09-30	168.96	168.96	168.96	168.96	66
2021-09-29	173.28	173.28	173.28	173.28	12
2021-09-28	177.30	177.30	177.30	177.30	293
2021-09-27	175.09	175.09	175.09	175.09	22
2021-09-24	173.63	173.63	173.63	173.63	578
2021-09-23	173.62	173.62	173.62	173.62	49
2021-09-22	173.43	173.43	173.43	173.43	95,415
2021-09-21	172.12	172.12	172.12	172.12	333
2021-09-20	171.61	171.61	171.61	171.61	111
2021-09-17	173.47	173.47	173.47	173.47	94
2021-09-16	180.96	180.96	180.96	180.96	358
2021-09-15	182.13	182.13	182.13	182.13	0
2021-09-14	181.83	181.83	181.83	181.83	60
2021-09-13	181.37	181.37	181.37	181.37	2,225
2021-09-10	181.23	181.23	181.23	181.23	37
2021-09-09	179.18	179.18	179.18	179.18	293
2021-09-08	177.99	177.99	177.99	177.99	30
2021-09-07	182.50	182.50	182.50	182.50	237
2021-09-06	186.58	186.58	186.58	186.58	0
2021-09-03	186.64	186.64	186.64	186.64	85
2021-09-02	186.77	186.77	186.77	186.77	73
2021-09-01	185.91	185.91	185.91	185.91	66
2021-08-31	189.99	189.99	189.99	189.99	226
2021-08-30	188.43	188.43	188.43	188.43	0
2021-08-27	188.43	188.43	188.43	188.43	137
2021-08-26	187.30	187.30	187.30	187.30	34
2021-08-25	185.19	185.19	185.19	185.19	41
2021-08-24	184.77	184.77	184.77	184.77	11
2021-08-23	181.58	181.58	181.58	181.58	3
2021-08-20	181.38	181.38	181.38	181.38	81
2021-08-19	181.90	181.90	181.90	181.90	42
2021-08-18	181.17	181.17	181.17	181.17	90
2021-08-17	185.83	185.83	185.83	185.83	174
2021-08-16	187.14	187.14	187.14	187.14	39
2021-08-13	186.70	186.70	186.70	186.70	43
2021-08-12	187.90	187.90	187.90	187.90	193
2021-08-11	188.43	188.43	188.43	188.43	220
2021-08-10	191.79	191.79	191.79	191.79	95,441
2021-08-09	195.13	195.13	195.13	195.13	0
2021-08-06	194.98	194.98	194.98	194.98	4
2021-08-05	193.62	193.62	193.62	193.62	38
2021-08-04	195.85	195.85	195.85	195.85	7
2021-08-03	193.40	193.40	193.40	193.40	4
2021-08-02	193.22	193.22	193.22	193.22	120
2021-07-30	187.65	187.65	187.65	187.65	115
2021-07-29	190.34	190.34	190.34	190.34	3
2021-07-28	189.83	189.83	189.83	189.83	210
2021-07-27	183.31	183.31	183.31	183.31	1,515
2021-07-26	192.38	192.38	192.38	192.38	0
2021-07-23	192.38	192.38	192.38	192.38	53
2021-07-22	190.86	190.86	190.86	190.86	76
2021-07-21	190.27	190.27	190.27	190.27	61
2021-07-20	187.22	187.22	187.22	187.22	5
2021-07-19	184.35	184.35	184.35	184.35	880
2021-07-16	189.01	189.01	189.01	189.01	35
2021-07-15	190.89	190.89	190.89	190.89	15
2021-07-14	192.63	192.63	192.63	192.63	343
2021-07-13	193.18	193.18	193.18	193.18	22
2021-07-12	194.11	194.11	194.11	194.11	3
2021-07-09	188.97	188.97	188.97	188.97	25
2021-07-08	188.53	188.53	188.53	188.53	590
2021-07-07	190.02	190.02	190.02	190.02	433
2021-07-06	196.36	196.36	196.36	196.36	883
2021-07-05	195.67	195.67	195.67	195.67	0
2021-07-02	195.67	195.67	195.67	195.67	54
2021-07-01	194.36	194.36	194.36	194.36	77
2021-06-30	194.11	194.11	194.11	194.11	311
2021-06-29	198.32	198.32	198.32	198.32	173
2021-06-28	187.95	187.95	187.95	187.95	28
2021-06-25	186.21	186.21	186.21	186.21	142
2021-06-24	181.41	181.41	181.41	181.41	703
2021-06-23	177.08	177.08	177.08	177.08	248
2021-06-22	176.84	176.84	176.84	176.84	1,996
2021-06-21	174.34	174.34	174.34	174.34	382
2021-06-18	176.94	176.94	176.94	176.94	153
2021-06-17	182.79	182.79	182.79	182.79	867
2021-06-16	182.13	182.13	182.13	182.13	88
2021-06-15	184.19	184.19	184.19	184.19	342
2021-06-14	184.99	184.99	184.99	184.99	70
2021-06-11	183.59	183.59	183.59	183.59	68
2021-06-10	182.93	182.93	182.93	182.93	10
2021-06-09	182.39	182.39	182.39	182.39	79
2021-06-08	183.60	183.60	183.60	183.60	723
2021-06-07	182.41	182.41	182.41	182.41	285
2021-06-04	184.65	184.65	184.65	184.65	113
2021-06-03	183.47	183.47	183.47	183.47	110
2021-06-02	183.38	183.38	183.38	183.38	105
2021-06-01	184.67	184.67	184.67	184.67	124
2021-05-28	183.62	183.62	183.62	183.62	27
2021-05-27	179.82	179.82	179.82	179.82	87
2021-05-26	180.50	180.50	180.50	180.50	385
2021-05-25	180.69	180.69	180.69	180.69	122
2021-05-24	177.72	177.72	177.72	177.72	62
2021-05-21	176.99	176.99	176.99	176.99	64
2021-05-20	177.38	177.38	177.38	177.38	61
2021-05-19	172.84	172.84	172.84	172.84	935
2021-05-18	171.57	171.57	171.57	171.57	148
2021-05-17	169.94	169.94	169.94	169.94	43
2021-05-14	169.37	169.37	169.37	169.37	748
2021-05-13	169.28	169.28	169.28	169.28	88
2021-05-12	166.22	166.22	166.22	166.22	191
2021-05-11	169.85	169.85	169.85	169.85	21,350
2021-05-10	170.25	170.25	170.25	170.25	1,802
2021-05-07	185.59	185.59	185.59	185.59	191
2021-05-06	183.98	183.98	183.98	183.98	191
2021-05-05	185.90	185.90	185.90	185.90	322
2021-05-04	179.33	179.33	179.33	179.33	757
2021-04-30	192.45	192.45	192.45	192.45	241
2021-04-29	197.40	197.40	197.40	197.40	59
2021-04-28	197.55	197.55	197.55	197.55	69
2021-04-27	197.83	197.83	197.83	197.83	419
2021-04-26	198.97	198.97	198.97	198.97	481
2021-04-23	192.62	192.62	192.62	192.62	532
2021-04-22	189.95	189.95	189.95	189.95	666
2021-04-21	184.58	184.58	184.58	184.58	16
2021-04-20	188.44	188.44	188.44	188.44	8
2021-04-19	187.73	187.73	187.73	187.73	54
2021-04-16	192.23	192.23	192.23	192.23	641
2021-04-15	192.87	192.87	192.87	192.87	22
2021-04-14	191.40	191.40	191.40	191.40	423
2021-04-13	191.48	191.48	191.48	191.48	68
2021-04-12	191.06	191.06	191.06	191.06	29
2021-04-09	190.67	190.67	190.67	190.67	685
2021-04-08	194.24	194.24	194.24	194.24	732
2021-04-07	194.56	194.56	194.56	194.56	126
2021-04-06	197.45	197.45	197.45	197.45	776
2021-04-01	190.16	190.16	190.16	190.16	1,763
2021-03-31	181.97	181.97	181.97	181.97	690
2021-03-30	179.03	179.03	179.03	179.03	105
2021-03-29	178.59	178.59	178.59	178.59	177
2021-03-26	177.67	177.67	177.67	177.67	223
2021-03-25	170.10	170.10	170.10	170.10	43
2021-03-24	177.38	177.38	177.38	177.38	786
2021-03-23	180.35	180.35	180.35	180.35	76
2021-03-22	182.14	182.14	182.14	182.14	211
2021-03-19	180.43	180.43	180.43	180.43	2,014
2021-03-18	182.11	182.11	182.11	182.11	597
2021-03-17	179.86	179.86	179.86	179.86	192
2021-03-16	181.84	181.84	181.84	181.84	165
2021-03-15	174.75	174.75	174.75	174.75	49
2021-03-12	172.01	172.01	172.01	172.01	107
2021-03-11	175.61	175.61	175.61	175.61	299
2021-03-10	168.47	168.47	168.47	168.47	47
2021-03-09	168.52	168.52	168.52	168.52	282
2021-03-08	167.28	167.28	167.28	167.28	332
2021-03-05	163.85	163.85	163.85	163.85	581
2021-03-04	166.60	166.60	166.60	166.60	163
2021-03-03	176.38	176.38	176.38	176.38	109
2021-03-02	177.61	177.61	177.61	177.61	729
2021-03-01	180.78	180.78	180.78	180.78	233
2021-02-26	175.04	175.04	175.04	175.04	510
2021-02-25	171.73	171.73	171.73	171.73	791
2021-02-24	176.88	176.88	176.88	176.88	246
2021-02-23	167.98	167.98	167.98	167.98	2,823
2021-02-22	175.85	175.85	175.85	175.85	206
2021-02-19	176.75	176.75	176.75	176.75	2,486
2021-02-18	169.67	169.67	169.67	169.67	326
2021-02-17	173.33	173.33	173.33	173.33	129
2021-02-16	178.19	178.19	178.19	178.19	679
2021-02-15	174.75	174.75	174.75	174.75	0
2021-02-12	173.35	173.35	173.35	173.35	842
2021-02-11	171.25	171.25	171.25	171.25	1,109
2021-02-10	166.81	166.81	166.81	166.81	760
2021-02-09	169.56	169.56	169.56	169.56	1,693
2021-02-08	169.79	169.79	169.79	169.79	1,277
2021-02-05	166.73	166.73	166.73	166.73	1,481
2021-02-04	166.18	166.18	166.18	166.18	665
2021-02-03	175.66	175.66	175.66	175.66	518
2021-02-02	178.38	178.38	178.38	178.38	674
2021-02-01	180.59	180.59	180.59	180.59	51
2021-01-29	175.92	175.92	175.92	175.92	4,115
2021-01-28	167.94	167.94	167.94	167.94	283
2021-01-27	168.61	168.61	168.61	168.61	226
2021-01-26	176.26	176.26	176.26	176.26	300
2021-01-25	182.06	182.06	182.06	182.06	178
2021-01-22	184.22	184.22	184.22	184.22	49
2021-01-21	184.84	184.84	184.84	184.84	177
2021-01-20	187.18	187.18	187.18	187.18	276
2021-01-19	182.72	182.72	182.72	182.72	99
2021-01-18	177.97	177.97	177.97	177.97	0
2021-01-15	178.38	178.38	178.38	178.38	212
2021-01-14	183.38	183.38	183.38	183.38	134
2021-01-13	181.06	181.06	181.06	181.06	206
2021-01-12	183.90	183.90	183.90	183.90	323
2021-01-11	183.25	183.25	183.25	183.25	339
2021-01-08	181.40	181.40	181.40	181.40	2,080
2021-01-07	176.72	176.72	176.72	176.72	145
2021-01-06	170.10	170.10	170.10	170.10	57
2021-01-05	165.92	165.92	165.92	165.92	144
2021-01-04	165.14	165.14	165.14	165.14	110
2020-12-31	165.82	165.82	165.82	165.82	0
2020-12-30	165.71	165.71	165.71	165.71	37
2020-12-29	163.17	163.17	163.17	163.17	63
2020-12-24	165.91	165.91	165.91	165.91	0
2020-12-23	166.65	166.65	166.65	166.65	510
2020-12-22	163.96	163.96	163.96	163.96	214
2020-12-21	159.43	159.43	159.43	159.43	56
2020-12-18	159.44	159.44	159.44	159.44	155
2020-12-17	158.28	158.28	158.28	158.28	131
2020-12-16	158.28	158.28	158.28	158.28	88
2020-12-15	158.46	158.46	158.46	158.46	275
2020-12-14	154.37	154.37	154.37	154.37	189
2020-12-11	154.11	154.11	154.11	154.11	395
2020-12-10	161.00	161.00	161.00	161.00	36
2020-12-09	164.73	164.73	164.73	164.73	148
2020-12-08	168.74	168.74	168.74	168.74	210
2020-12-07	166.51	166.51	166.51	166.51	914
2020-12-04	162.35	162.35	162.35	162.35	138
2020-12-03	159.31	159.31	159.31	159.31	306
2020-12-02	160.18	160.18	160.18	160.18	91
2020-12-01	158.29	158.29	158.29	158.29	101
2020-11-30	153.60	153.60	153.60	153.60	1,514
2020-11-27	150.08	150.08	150.08	150.08	124
2020-11-26	148.91	148.91	148.91	148.91	0
2020-11-25	147.51	147.51	147.51	147.51	29
2020-11-24	151.21	151.21	151.21	151.21	57
2020-11-23	147.93	147.93	147.93	147.93	378
2020-11-20	148.09	148.09	148.09	148.09	14
2020-11-19	143.27	143.27	143.27	143.27	27
2020-11-18	147.13	147.13	147.13	147.13	104
2020-11-17	148.58	148.58	148.58	148.58	83
2020-11-16	147.52	147.52	147.52	147.52	50
2020-11-13	147.52	147.52	147.52	147.52	46
2020-11-12	149.16	149.16	149.16	149.16	962
2020-11-11	146.34	146.34	146.34	146.34	3
2020-11-10	143.22	143.22	143.22	143.22	365
2020-11-09	153.29	153.29	153.29	153.29	228
2020-11-06	144.78	144.78	144.78	144.78	224
2020-11-05	145.96	145.96	145.96	145.96	397
2020-11-04	127.67	127.67	127.67	127.67	0
2020-11-03	129.33	129.33	129.33	129.33	0
2020-11-02	129.33	129.33	129.33	129.33	325
2020-10-30	125.81	125.81	125.81	125.81	96
2020-10-29	128.01	128.01	128.01	128.01	219
2020-10-28	125.33	125.33	125.33	125.33	45
2020-10-27	133.24	133.24	133.24	133.24	130
2020-10-26	138.21	138.21	138.21	138.21	11
2020-10-23	135.20	135.20	135.20	135.20	192
2020-10-22	134.59	134.59	134.59	134.59	0
2020-10-21	134.59	134.59	134.59	134.59	86
2020-10-20	134.93	134.93	134.93	134.93	210
2020-10-19	135.61	135.61	135.61	135.61	0
2020-10-16	135.61	135.61	135.61	135.61	13
2020-10-15	133.75	133.75	133.75	133.75	6
2020-10-14	135.98	135.98	135.98	135.98	19
2020-10-13	137.80	137.80	137.80	137.80	73
2020-10-12	137.61	137.61	137.61	137.61	28
2020-10-09	135.83	135.83	135.83	135.83	56
2020-10-08	134.52	134.52	134.52	134.52	93
2020-10-07	134.98	134.98	134.98	134.98	506
2020-10-06	135.45	135.45	135.45	135.45	70
2020-10-05	133.11	133.11	133.11	133.11	52
2020-10-02	132.55	132.55	132.55	132.55	54
2020-10-01	133.41	133.41	133.41	133.41	507
2020-09-30	129.41	129.41	129.41	129.41	35
2020-09-29	130.09	130.09	130.09	130.09	50
2020-09-28	126.97	126.97	126.97	126.97	119
2020-09-25	125.58	125.58	125.58	125.58	334
2020-09-24	127.51	127.51	127.51	127.51	10
2020-09-23	129.01	129.01	129.01	129.01	51
2020-09-22	127.70	127.70	127.70	127.70	0
2020-09-21	127.10	127.10	127.10	127.10	25
2020-09-18	128.82	128.82	128.82	128.82	29
2020-09-17	129.06	129.06	129.06	129.06	159
2020-09-16	130.88	130.88	130.88	130.88	156
2020-09-15	127.73	127.73	127.73	127.73	10
2020-09-14	122.41	122.41	122.41	122.41	203
2020-09-11	123.27	123.27	123.27	123.27	247
2020-04-03	77.56	77.56	77.56	77.56	0
2020-04-02	77.56	77.56	77.56	77.56	0
2020-04-01	77.52	77.52	77.52	77.52	162

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