Rapid7 Ord Share History

Rapid7 Ord Share Price history. The following table shows end-of-day data 0KTX historical share prices for Rapid7 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	44.76	44.76	44.76	44.76	500
2024-05-02	44.76	44.76	44.76	44.76	10
2024-05-01	44.88	44.88	44.88	44.88	45
2024-04-30	45.17	45.17	45.17	45.17	3
2024-04-29	45.17	45.17	45.17	45.17	8
2024-04-26	45.17	45.17	45.17	45.17	24
2024-04-25	45.17	45.17	45.17	45.17	71
2024-04-24	45.17	45.17	45.17	45.17	22
2024-04-23	45.17	45.17	45.17	45.17	852
2024-04-22	46.71	46.71	46.71	46.71	576
2024-04-19	46.71	46.71	46.71	46.71	0
2024-04-18	46.71	46.71	46.71	46.71	503
2024-04-17	46.71	46.71	46.71	46.71	12
2024-04-16	46.71	46.71	46.71	46.71	381
2024-04-15	46.71	46.71	46.71	46.71	956
2024-04-12	50.03	50.03	50.03	50.03	6
2024-04-11	50.03	50.03	50.03	50.03	39
2024-04-10	50.03	50.03	50.03	50.03	119
2024-04-09	49.56	49.56	49.56	49.56	442
2024-04-08	47.89	47.89	47.89	47.89	131
2024-04-05	47.89	47.89	47.89	47.89	286
2024-04-04	47.89	47.89	47.89	47.89	50
2024-04-03	47.89	47.89	47.89	47.89	927
2024-04-02	49.91	49.91	49.91	49.91	198
2024-04-01	49.91	49.91	49.91	49.91	0
2024-03-29	49.91	49.91	49.91	49.91	0
2024-03-28	49.91	49.91	49.91	49.91	447
2024-03-27	49.91	49.91	49.91	49.91	195
2024-03-26	49.91	49.91	49.91	49.91	602
2024-03-25	49.91	49.91	49.91	49.91	146
2024-03-22	49.91	49.91	49.91	49.91	142
2024-03-21	49.92	49.92	49.92	49.92	1,254
2024-03-20	49.92	49.92	49.92	49.92	111
2024-03-19	49.92	49.92	49.92	49.92	637
2024-03-18	49.92	49.92	49.92	49.92	895
2024-03-15	50.65	50.65	50.65	50.65	562
2024-03-14	52.27	52.27	52.27	52.27	3,463
2024-03-13	53.89	53.89	53.89	53.89	132
2024-03-12	53.89	53.89	53.89	53.89	60
2024-03-11	54.47	54.47	54.47	54.47	227
2024-03-08	54.47	54.47	54.47	54.47	325
2024-03-07	54.47	54.47	54.47	54.47	429
2024-03-06	58.89	58.89	58.89	58.89	460
2024-03-05	58.89	58.89	58.89	58.89	81
2024-03-04	58.89	58.89	58.89	58.89	62
2024-03-01	57.72	57.72	57.72	57.72	3,018
2024-02-29	57.72	57.72	57.72	57.72	27
2024-02-28	57.72	57.72	57.72	57.72	112
2024-02-27	57.72	57.72	57.72	57.72	42
2024-02-26	57.72	57.72	57.72	57.72	302
2024-02-23	57.72	57.72	57.72	57.72	456
2024-02-22	57.72	57.72	57.72	57.72	71
2024-02-21	57.72	57.72	57.72	57.72	1,496
2024-02-20	57.72	57.72	57.72	57.72	527
2024-02-19	60.29	60.29	60.29	60.29	0
2024-02-16	60.29	60.29	60.29	60.29	3,715
2024-02-15	55.85	55.85	55.85	55.85	117
2024-02-14	55.85	55.85	55.85	55.85	21
2024-02-13	55.85	55.85	55.85	55.85	647
2024-02-12	55.85	55.85	55.85	55.85	532
2024-02-09	55.85	55.85	55.85	55.85	675
2024-02-08	55.85	55.85	55.85	55.85	683
2024-02-07	55.85	55.85	55.85	55.85	53
2024-02-06	55.85	55.85	55.85	55.85	593
2024-02-05	55.85	55.85	55.85	55.85	62
2024-02-02	56.73	56.73	56.73	56.73	177
2024-02-01	54.68	54.68	54.68	54.68	2,833
2024-01-31	54.68	54.68	54.68	54.68	96
2024-01-30	54.68	54.68	54.68	54.68	1,498
2024-01-29	54.68	54.68	54.68	54.68	1,467
2024-01-26	54.68	54.68	54.68	54.68	16
2024-01-25	54.68	54.68	54.68	54.68	1,470
2024-01-24	54.68	54.68	54.68	54.68	71
2024-01-23	54.68	54.68	54.68	54.68	75
2024-01-22	52.09	52.09	52.09	52.09	1,188
2024-01-19	52.09	52.09	52.09	52.09	45
2024-01-18	52.09	52.09	52.09	52.09	150
2024-01-17	52.09	52.09	52.09	52.09	124
2024-01-16	52.09	52.09	52.09	52.09	212
2024-01-15	52.09	52.09	52.09	52.09	0
2024-01-12	52.09	52.09	52.09	52.09	601
2024-01-11	52.09	52.09	52.09	52.09	415
2024-01-10	52.09	52.09	52.09	52.09	328
2024-01-09	52.09	52.09	52.09	52.09	511
2024-01-08	52.09	52.09	52.09	52.09	52
2024-01-05	52.09	52.09	52.09	52.09	0
2024-01-04	52.09	52.09	52.09	52.09	288
2024-01-03	53.12	53.12	53.12	53.12	540
2024-01-02	58.49	58.49	58.49	58.49	204
2024-01-01	58.49	58.49	58.49	58.49	0
2023-12-29	58.49	58.49	58.49	58.49	456
2023-12-28	58.49	58.49	58.49	58.49	90
2023-12-27	58.49	58.49	58.49	58.49	83
2023-12-26	58.49	58.49	58.49	58.49	0
2023-12-25	58.49	58.49	58.49	58.49	0
2023-12-22	58.49	58.49	58.49	58.49	176
2023-12-21	58.49	58.49	58.49	58.49	58
2023-12-20	58.49	58.49	58.49	58.49	350
2023-12-19	58.49	58.49	58.49	58.49	20,782
2023-12-18	57.16	57.16	57.16	57.16	287
2023-12-15	57.16	57.16	57.16	57.16	183
2023-12-14	57.16	57.16	57.16	57.16	102
2023-12-13	57.16	57.16	57.16	57.16	84
2023-12-12	57.16	57.16	57.16	57.16	406
2023-12-11	56.29	56.29	56.29	56.29	86
2023-12-08	56.29	56.29	56.29	56.29	303
2023-12-07	56.29	56.29	56.29	56.29	1,596
2023-12-06	56.29	56.29	56.29	56.29	333
2023-12-05	56.29	56.29	56.29	56.29	343
2023-12-04	56.29	56.29	56.29	56.29	297
2023-12-01	53.34	53.34	53.34	53.34	115
2023-11-30	53.34	53.34	53.34	53.34	1,564
2023-11-29	53.34	53.34	53.34	53.34	125
2023-11-28	53.34	53.34	53.34	53.34	945
2023-11-27	52.30	52.30	52.30	52.30	334
2023-11-24	52.30	52.30	52.30	52.30	13
2023-11-23	52.30	52.30	52.30	52.30	0
2023-11-22	52.30	52.30	52.30	52.30	679
2023-11-21	52.30	52.30	52.30	52.30	201
2023-11-20	52.30	52.30	52.30	52.30	96
2023-11-17	51.77	51.77	51.77	51.77	2,279
2023-11-16	51.77	51.77	51.77	51.77	58
2023-11-15	51.77	51.77	51.77	51.77	745
2023-11-14	51.77	51.77	51.77	51.77	1,449
2023-11-13	51.04	51.04	51.04	51.04	501
2023-11-10	51.04	51.04	51.04	51.04	611
2023-11-09	51.04	51.04	51.04	51.04	1,542
2023-11-08	51.04	51.04	51.04	51.04	375
2023-11-07	50.47	50.47	50.47	50.47	91
2023-11-06	50.47	50.47	50.47	50.47	20
2023-11-03	50.47	50.47	50.47	50.47	434
2023-11-02	50.10	50.10	50.10	50.10	1,203
2023-11-01	50.10	50.10	50.10	50.10	101
2023-10-31	50.10	50.10	50.10	50.10	340
2023-10-30	50.10	50.10	50.10	50.10	0
2023-10-27	50.10	50.10	50.10	50.10	0
2023-10-26	50.10	50.10	50.10	50.10	71
2023-10-25	50.10	50.10	50.10	50.10	1
2023-10-24	50.10	50.10	50.10	50.10	291
2023-10-23	48.54	48.54	48.54	48.54	112
2023-10-20	48.54	48.54	48.54	48.54	859
2023-10-19	48.54	48.54	48.54	48.54	57
2023-10-18	48.54	48.54	48.54	48.54	85
2023-10-17	48.54	48.54	48.54	48.54	1,887
2023-10-16	48.54	48.54	48.54	48.54	356
2023-10-13	48.54	48.54	48.54	48.54	108
2023-10-12	48.54	48.54	48.54	48.54	100
2023-10-11	48.54	48.54	48.54	48.54	199
2023-10-10	48.54	48.54	48.54	48.54	366
2023-10-09	45.89	45.89	45.89	45.89	323
2023-10-06	45.89	45.89	45.89	45.89	354
2023-10-05	45.89	45.89	45.89	45.89	80
2023-10-04	45.89	45.89	45.89	45.89	0
2023-10-03	45.89	45.89	45.89	45.89	250
2023-10-02	51.70	51.70	51.70	51.70	11
2023-09-29	51.70	51.70	51.70	51.70	14
2023-09-28	51.70	51.70	51.70	51.70	304
2023-09-27	51.70	51.70	51.70	51.70	7,700
2023-09-26	51.70	51.70	51.70	51.70	44
2023-09-25	51.70	51.70	51.70	51.70	30
2023-09-22	51.70	51.70	51.70	51.70	4
2023-09-21	51.70	51.70	51.70	51.70	919
2023-09-20	51.70	51.70	51.70	51.70	0
2023-09-19	51.70	51.70	51.70	51.70	0
2023-09-18	51.70	51.70	51.70	51.70	107
2023-09-15	51.70	51.70	51.70	51.70	36
2023-09-14	51.70	51.70	51.70	51.70	24
2023-09-13	51.70	51.70	51.70	51.70	254
2023-09-12	51.70	51.70	51.70	51.70	540
2023-09-11	51.70	51.70	51.70	51.70	40
2023-09-08	51.70	51.70	51.70	51.70	0
2023-09-07	51.70	51.70	51.70	51.70	5
2023-09-06	51.70	51.70	51.70	51.70	0
2023-09-05	51.70	51.70	51.70	51.70	609
2023-09-04	51.70	51.70	51.70	51.70	0
2023-09-01	51.70	51.70	51.70	51.70	45
2023-08-31	49.63	49.63	49.63	49.63	20
2023-08-30	48.60	48.60	48.60	48.60	33
2023-08-29	47.53	47.53	47.53	47.53	1
2023-08-28	47.53	47.53	47.53	47.53	0
2023-08-25	47.53	47.53	47.53	47.53	98
2023-08-24	47.53	47.53	47.53	47.53	0
2023-08-23	47.53	47.53	47.53	47.53	234
2023-08-22	45.75	45.75	45.75	45.75	65
2023-08-21	45.75	45.75	45.75	45.75	603
2023-08-18	48.97	48.97	48.97	48.97	2,975
2023-08-17	48.97	48.97	48.97	48.97	365
2023-08-16	48.97	48.97	48.97	48.97	603
2023-08-15	48.97	48.97	48.97	48.97	418
2023-08-14	41.96	41.96	41.96	41.96	1,370
2023-08-11	41.96	41.96	41.96	41.96	603
2023-08-10	41.96	41.96	41.96	41.96	3,860
2023-08-09	41.96	41.96	41.96	41.96	1,547
2023-08-08	41.96	41.96	41.96	41.96	365
2023-08-07	42.21	42.21	42.21	42.21	3,592
2023-08-04	43.52	43.52	43.52	43.52	3,640
2023-08-03	43.52	43.52	43.52	43.52	54
2023-08-02	43.52	43.52	43.52	43.52	80
2023-08-01	43.52	43.52	43.52	43.52	0
2023-07-31	43.52	43.52	43.52	43.52	0
2023-07-28	43.52	43.52	43.52	43.52	10
2023-07-27	43.52	43.52	43.52	43.52	0
2023-07-26	43.52	43.52	43.52	43.52	200
2023-07-25	43.52	43.52	43.52	43.52	8
2023-07-24	43.52	43.52	43.52	43.52	130
2023-07-21	43.52	43.52	43.52	43.52	128
2023-07-20	43.52	43.52	43.52	43.52	0
2023-07-19	43.52	43.52	43.52	43.52	40
2023-07-18	43.52	43.52	43.52	43.52	0
2023-07-17	43.90	43.90	43.90	43.90	13
2023-07-14	43.90	43.90	43.90	43.90	44
2023-07-13	42.15	42.15	42.15	42.15	154
2023-07-12	42.15	42.15	42.15	42.15	121
2023-07-11	42.15	42.15	42.15	42.15	171
2023-07-10	45.13	45.13	45.13	45.13	0
2023-07-07	45.13	45.13	45.13	45.13	69
2023-07-06	45.13	45.13	45.13	45.13	619
2023-07-05	45.13	45.13	45.13	45.13	47
2023-07-04	45.13	45.13	45.13	45.13	0
2023-07-03	45.13	45.13	45.13	45.13	38
2023-06-30	45.11	45.11	45.11	45.11	50
2023-06-29	45.11	45.11	45.11	45.11	0
2023-06-28	45.11	45.11	45.11	45.11	853
2023-06-27	45.11	45.11	45.11	45.11	320
2023-06-26	45.11	45.11	45.11	45.11	250
2023-06-23	45.11	45.11	45.11	45.11	50
2023-06-22	45.11	45.11	45.11	45.11	403
2023-06-21	45.11	45.11	45.11	45.11	300
2023-06-20	45.11	45.11	45.11	45.11	1,662
2023-06-19	45.11	45.11	45.11	45.11	0
2023-06-16	45.11	45.11	45.11	45.11	500
2023-06-15	45.11	45.11	45.11	45.11	29
2023-06-14	45.12	45.12	45.12	45.12	2,432
2023-06-13	45.12	45.12	45.12	45.12	141
2023-06-12	47.33	47.33	47.33	47.33	400
2023-06-09	47.33	47.33	47.33	47.33	152
2023-06-08	47.33	47.33	47.33	47.33	128
2023-06-07	46.86	46.86	46.86	46.86	914
2023-06-06	46.86	46.86	46.86	46.86	120
2023-06-05	46.86	46.86	46.86	46.86	1,051
2023-06-02	48.39	48.39	48.39	48.39	1,025
2023-06-01	48.39	48.39	48.39	48.39	267
2023-05-31	48.39	48.39	48.39	48.39	350
2023-05-30	48.39	48.39	48.39	48.39	418
2023-05-29	49.12	49.12	49.12	49.12	0
2023-05-26	49.12	49.12	49.12	49.12	143
2023-05-25	46.04	46.04	46.04	46.04	0
2023-05-24	46.04	46.04	46.04	46.04	98
2023-05-23	46.04	46.04	46.04	46.04	216
2023-05-22	46.04	46.04	46.04	46.04	1
2023-05-19	46.04	46.04	46.04	46.04	0
2023-05-18	46.04	46.04	46.04	46.04	394
2023-05-17	46.04	46.04	46.04	46.04	233
2023-05-16	45.59	45.59	45.59	45.59	376
2023-05-15	45.59	45.59	45.59	45.59	352
2023-05-12	45.59	45.59	45.59	45.59	50
2023-05-11	45.59	45.59	45.59	45.59	20
2023-05-10	45.98	45.98	45.98	45.98	22
2023-05-09	45.98	45.98	45.98	45.98	691
2023-05-08	45.98	45.98	45.98	45.98	0
2023-05-05	45.98	45.98	45.98	45.98	20
2023-05-04	46.42	46.42	46.42	46.42	155
2023-05-03	46.42	46.42	46.42	46.42	31,500
2023-05-02	49.09	49.09	49.09	49.09	2,690
2023-05-01	49.09	49.09	49.09	49.09	0
2023-04-28	49.09	49.09	49.09	49.09	2,549
2023-04-27	49.09	49.09	49.09	49.09	0
2023-04-26	49.09	49.09	49.09	49.09	2,083
2023-04-25	49.09	49.09	49.09	49.09	3,439
2023-04-24	49.09	49.09	49.09	49.09	158
2023-04-21	49.09	49.09	49.09	49.09	200
2023-04-20	49.09	49.09	49.09	49.09	58
2023-04-19	49.09	49.09	49.09	49.09	0
2023-04-18	47.63	47.63	47.63	47.63	196
2023-04-17	46.55	46.55	46.55	46.55	0
2023-04-14	46.78	46.78	46.78	46.78	41
2023-04-13	46.17	46.17	46.17	46.17	0
2023-04-12	46.17	46.17	46.17	46.17	150
2023-04-11	46.17	46.17	46.17	46.17	0
2023-04-10	46.17	46.17	46.17	46.17	0
2023-04-07	46.17	46.17	46.17	46.17	0
2023-04-06	46.17	46.17	46.17	46.17	0
2023-04-05	46.17	46.17	46.17	46.17	25,458
2023-04-04	45.51	45.51	45.51	45.51	271
2023-04-03	45.51	45.51	45.51	45.51	200
2023-03-31	40.66	40.66	40.66	40.66	308
2023-03-30	40.66	40.66	40.66	40.66	250
2023-03-29	40.66	40.66	40.66	40.66	37
2023-03-28	40.72	40.72	40.72	40.72	425
2023-03-27	40.51	40.51	40.51	40.51	2
2023-03-24	40.03	40.03	40.03	40.03	60
2023-03-23	40.03	40.03	40.03	40.03	189
2023-03-22	39.80	39.80	39.80	39.80	0
2023-03-21	39.80	39.80	39.80	39.80	76
2023-03-20	39.80	39.80	39.80	39.80	0
2023-03-17	39.80	39.80	39.80	39.80	98
2023-03-16	39.80	39.80	39.80	39.80	383
2023-03-15	40.35	40.35	40.35	40.35	2,560
2023-03-14	40.35	40.35	40.35	40.35	160
2023-03-13	41.06	41.06	41.06	41.06	2,104
2023-03-10	49.99	49.99	49.99	49.99	2,300
2023-03-09	49.99	49.99	49.99	49.99	6
2023-03-08	49.99	49.99	49.99	49.99	35
2023-03-07	49.99	49.99	49.99	49.99	0
2023-03-06	49.96	49.96	49.96	49.96	0
2023-03-03	47.28	47.28	47.28	47.28	10
2023-03-02	47.28	47.28	47.28	47.28	0
2023-03-01	47.18	47.18	47.18	47.18	3
2023-02-28	47.18	47.18	47.18	47.18	0
2023-02-27	47.18	47.18	47.18	47.18	244
2023-02-24	47.18	47.18	47.18	47.18	25
2023-02-23	47.18	47.18	47.18	47.18	0
2023-02-22	47.18	47.18	47.18	47.18	0
2023-02-21	47.18	47.18	47.18	47.18	24
2023-02-20	49.53	49.53	49.53	49.53	0
2023-02-17	49.53	49.53	49.53	49.53	192
2023-02-16	49.53	49.53	49.53	49.53	102
2023-02-15	49.53	49.53	49.53	49.53	34
2023-02-14	49.53	49.53	49.53	49.53	0
2023-02-13	49.53	49.53	49.53	49.53	39
2023-02-10	50.32	50.32	50.32	50.32	180
2023-02-09	50.70	50.70	50.70	50.70	1,223
2023-02-08	50.70	50.70	50.70	50.70	850
2023-02-07	50.70	50.70	50.70	50.70	200
2023-02-06	50.70	50.70	50.70	50.70	263
2023-02-03	52.25	52.25	52.25	52.25	964
2023-02-02	52.25	52.25	52.25	52.25	551
2023-02-01	37.74	37.74	37.74	37.74	879
2023-01-31	37.74	37.74	37.74	37.74	511
2023-01-30	37.74	37.74	37.74	37.74	0
2023-01-27	37.74	37.74	37.74	37.74	412
2023-01-26	34.55	34.55	34.55	34.55	0
2023-01-25	34.55	34.55	34.55	34.55	11
2023-01-24	36.13	36.13	36.13	36.13	220
2023-01-23	34.56	34.56	34.56	34.56	745
2023-01-20	34.56	34.56	34.56	34.56	0
2023-01-19	34.56	34.56	34.56	34.56	0
2023-01-18	34.56	34.56	34.56	34.56	74
2023-01-17	33.44	33.44	33.44	33.44	0
2023-01-16	33.44	33.44	33.44	33.44	0
2023-01-13	33.44	33.44	33.44	33.44	37
2023-01-12	34.24	34.24	34.24	34.24	30
2023-01-11	32.81	32.81	32.81	32.81	0
2023-01-10	32.81	32.81	32.81	32.81	1,300
2023-01-09	32.81	32.81	32.81	32.81	0
2023-01-06	31.88	31.88	31.88	31.88	30
2023-01-05	35.16	35.16	35.16	35.16	69
2023-01-04	34.24	34.24	34.24	34.24	125
2023-01-03	37.37	37.37	37.37	37.37	0
2023-01-02	37.37	37.37	37.37	37.37	0
2022-12-30	37.37	37.37	37.37	37.37	0
2022-12-29	37.37	37.37	37.37	37.37	0
2022-12-28	37.37	37.37	37.37	37.37	0
2022-12-27	37.37	37.37	37.37	37.37	0
2022-12-26	37.37	37.37	37.37	37.37	0
2022-12-23	37.37	37.37	37.37	37.37	30
2022-12-22	37.37	37.37	37.37	37.37	0
2022-12-21	37.37	37.37	37.37	37.37	0
2022-12-20	37.37	37.37	37.37	37.37	0
2022-12-19	37.37	37.37	37.37	37.37	280
2022-12-16	37.37	37.37	37.37	37.37	0
2022-12-15	37.37	37.37	37.37	37.37	817
2022-12-14	37.37	37.37	37.37	37.37	0
2022-12-13	32.72	32.72	32.72	32.72	415
2022-12-12	32.72	32.72	32.72	32.72	0
2022-12-09	32.72	32.72	32.72	32.72	942
2022-12-08	31.23	31.23	31.23	31.23	20
2022-12-07	31.23	31.23	31.23	31.23	0
2022-12-06	31.23	31.23	31.23	31.23	0
2022-12-05	31.23	31.23	31.23	31.23	225
2022-12-02	27.98	27.98	27.98	27.98	0
2022-12-01	27.98	27.98	27.98	27.98	696
2022-11-30	27.98	27.98	27.98	27.98	500
2022-11-29	27.98	27.98	27.98	27.98	190
2022-11-28	27.98	27.98	27.98	27.98	0
2022-11-25	27.98	27.98	27.98	27.98	20
2022-11-24	30.06	30.06	30.06	30.06	0
2022-11-23	30.06	30.06	30.06	30.06	0
2022-11-22	30.06	30.06	30.06	30.06	0
2022-11-21	30.06	30.06	30.06	30.06	0
2022-11-18	30.06	30.06	30.06	30.06	0
2022-11-17	28.96	28.96	28.96	28.96	0
2022-11-16	28.96	28.96	28.96	28.96	129
2022-11-15	29.79	29.79	29.79	29.79	0
2022-11-14	31.37	31.37	31.37	31.37	1,150
2022-11-11	30.65	30.65	30.65	30.65	164
2022-11-10	27.17	27.17	27.17	27.17	50
2022-11-09	27.62	27.62	27.62	27.62	2,200
2022-11-08	27.62	27.62	27.62	27.62	129
2022-11-07	29.40	29.40	29.40	29.40	1,500
2022-11-04	29.40	29.40	29.40	29.40	437
2022-11-03	31.28	31.28	31.28	31.28	213
2022-11-02	45.27	45.27	45.27	45.27	0
2022-11-01	45.27	45.27	45.27	45.27	0
2022-10-31	45.69	45.69	45.69	45.69	0
2022-10-28	45.69	45.69	45.69	45.69	20
2022-10-27	45.69	45.69	45.69	45.69	387
2022-10-26	45.69	45.69	45.69	45.69	19
2022-10-25	41.18	41.18	41.18	41.18	0
2022-10-24	41.18	41.18	41.18	41.18	30
2022-10-21	41.18	41.18	41.18	41.18	315
2022-10-20	41.18	41.18	41.18	41.18	101
2022-10-19	41.18	41.18	41.18	41.18	0
2022-10-18	41.18	41.18	41.18	41.18	66
2022-10-17	41.18	41.18	41.18	41.18	0
2022-10-14	41.18	41.18	41.18	41.18	0
2022-10-13	41.18	41.18	41.18	41.18	0
2022-10-12	41.18	41.18	41.18	41.18	0
2022-10-11	41.18	41.18	41.18	41.18	16
2022-10-10	41.18	41.18	41.18	41.18	227
2022-10-07	43.84	43.84	43.84	43.84	70
2022-10-06	45.10	45.10	45.10	45.10	0
2022-10-05	45.10	45.10	45.10	45.10	0
2022-10-04	45.10	45.10	45.10	45.10	0
2022-10-03	45.10	45.10	45.10	45.10	16
2022-09-30	45.10	45.10	45.10	45.10	0
2022-09-29	45.10	45.10	45.10	45.10	0
2022-09-28	45.10	45.10	45.10	45.10	8
2022-09-27	45.10	45.10	45.10	45.10	0
2022-09-26	45.10	45.10	45.10	45.10	617
2022-09-23	47.12	47.12	47.12	47.12	0
2022-09-22	47.12	47.12	47.12	47.12	127
2022-09-21	54.76	54.76	54.76	54.76	0
2022-09-20	54.76	54.76	54.76	54.76	0
2022-09-19	54.76	54.76	54.76	54.76	0
2022-09-16	54.76	54.76	54.76	54.76	0
2022-09-15	54.76	54.76	54.76	54.76	101
2022-09-14	56.27	56.27	56.27	56.27	16
2022-09-13	56.27	56.27	56.27	56.27	0
2022-09-12	56.27	56.27	56.27	56.27	0
2022-09-09	56.27	56.27	56.27	56.27	5
2022-09-08	53.33	53.33	53.33	53.33	0
2022-09-07	53.33	53.33	53.33	53.33	18
2022-09-06	53.33	53.33	53.33	53.33	21
2022-09-05	54.37	54.37	54.37	54.37	0
2022-09-02	54.37	54.37	54.37	54.37	21
2022-09-01	66.61	66.61	66.61	66.61	0
2022-08-31	66.61	66.61	66.61	66.61	25
2022-08-30	66.61	66.61	66.61	66.61	0
2022-08-29	66.61	66.61	66.61	66.61	0
2022-08-26	66.61	66.61	66.61	66.61	0
2022-08-25	66.61	66.61	66.61	66.61	0
2022-08-24	66.61	66.61	66.61	66.61	10
2022-08-23	66.61	66.61	66.61	66.61	0
2022-08-22	66.61	66.61	66.61	66.61	0
2022-08-19	66.61	66.61	66.61	66.61	7
2022-08-18	66.61	66.61	66.61	66.61	0
2022-08-17	66.61	66.61	66.61	66.61	6
2022-08-16	66.65	66.65	66.65	66.65	44
2022-08-15	69.64	69.64	69.64	69.64	0
2022-08-12	69.64	69.64	69.64	69.64	0
2022-08-11	69.64	69.64	69.64	69.64	0
2022-08-10	69.64	69.64	69.64	69.64	8
2022-08-09	69.64	69.64	69.64	69.64	0
2022-08-08	69.64	69.64	69.64	69.64	107
2022-08-05	68.12	68.12	68.12	68.12	89
2022-08-04	64.58	64.58	64.58	64.58	0
2022-08-03	64.58	64.58	64.58	64.58	0
2022-08-02	64.58	64.58	64.58	64.58	0
2022-08-01	64.58	64.58	64.58	64.58	60
2022-07-29	64.58	64.58	64.58	64.58	18
2022-07-28	67.44	67.44	67.44	67.44	0
2022-07-27	67.44	67.44	67.44	67.44	14
2022-07-26	67.44	67.44	67.44	67.44	0
2022-07-25	67.44	67.44	67.44	67.44	0
2022-07-22	67.44	67.44	67.44	67.44	0
2022-07-21	67.44	67.44	67.44	67.44	0
2022-07-20	67.44	67.44	67.44	67.44	0
2022-07-19	67.44	67.44	67.44	67.44	0
2022-07-18	67.44	67.44	67.44	67.44	90
2022-07-15	67.44	67.44	67.44	67.44	0
2022-07-14	67.44	67.44	67.44	67.44	17
2022-07-13	69.22	69.22	69.22	69.22	50
2022-07-12	69.22	69.22	69.22	69.22	33
2022-07-11	70.32	70.32	70.32	70.32	0
2022-07-08	70.32	70.32	70.32	70.32	0
2022-07-07	70.32	70.32	70.32	70.32	50
2022-07-06	70.32	70.32	70.32	70.32	60
2022-07-05	68.73	68.73	68.73	68.73	17
2022-07-04	66.75	66.75	66.75	66.75	0
2022-07-01	66.75	66.75	66.75	66.75	0
2022-06-30	66.75	66.75	66.75	66.75	34
2022-06-29	71.25	71.25	71.25	71.25	0
2022-06-28	71.25	71.25	71.25	71.25	0
2022-06-27	71.25	71.25	71.25	71.25	34
2022-06-24	64.99	64.99	64.99	64.99	0
2022-06-23	64.99	64.99	64.99	64.99	0
2022-06-22	64.99	64.99	64.99	64.99	0
2022-06-21	64.99	64.99	64.99	64.99	12
2022-06-20	62.60	62.60	62.60	62.60	0
2022-06-17	62.60	62.60	62.60	62.60	0
2022-06-16	62.60	62.60	62.60	62.60	0
2022-06-15	62.60	62.60	62.60	62.60	0
2022-06-14	63.98	63.98	63.98	63.98	150
2022-06-13	65.04	65.04	65.04	65.04	5
2022-06-10	69.41	69.41	69.41	69.41	89
2022-06-09	70.00	70.00	70.00	70.00	0
2022-06-08	70.00	70.00	70.00	70.00	0
2022-06-07	70.00	70.00	70.00	70.00	0
2022-06-06	70.00	70.00	70.00	70.00	100
2022-06-03	70.00	70.00	70.00	70.00	0
2022-06-02	70.00	70.00	70.00	70.00	0
2022-06-01	70.00	70.00	70.00	70.00	1
2022-05-31	68.30	68.30	68.30	68.30	0
2022-05-30	68.30	68.30	68.30	68.30	0
2022-05-27	68.30	68.30	68.30	68.30	0
2022-05-26	68.30	68.30	68.30	68.30	0
2022-05-25	68.30	68.30	68.30	68.30	366
2022-05-24	67.04	67.04	67.04	67.04	0
2022-05-23	67.04	67.04	67.04	67.04	0
2022-05-20	67.04	67.04	67.04	67.04	0
2022-05-19	67.04	67.04	67.04	67.04	0
2022-05-18	67.04	67.04	67.04	67.04	37
2022-05-17	66.21	66.21	66.21	66.21	17
2022-05-16	68.87	68.87	68.87	68.87	0
2022-05-13	68.87	68.87	68.87	68.87	0
2022-05-12	68.87	68.87	68.87	68.87	8
2022-05-11	66.27	66.27	66.27	66.27	0
2022-05-10	66.27	66.27	66.27	66.27	13
2022-05-09	67.39	67.39	67.39	67.39	280
2022-05-06	73.80	73.80	73.80	73.80	54
2022-05-05	81.47	81.47	81.47	81.47	87
2022-05-04	93.50	93.50	93.50	93.50	0
2022-05-03	103.61	103.61	103.61	103.61	0
2022-05-02	103.61	103.61	103.61	103.61	0
2022-04-29	103.61	103.61	103.61	103.61	0
2022-04-28	103.61	103.61	103.61	103.61	0
2022-04-27	103.61	103.61	103.61	103.61	0
2022-04-26	104.54	104.54	104.54	104.54	57
2022-04-25	112.87	112.87	112.87	112.87	0
2022-04-22	112.87	112.87	112.87	112.87	34
2022-04-21	112.87	112.87	112.87	112.87	30
2022-04-20	112.87	112.87	112.87	112.87	5
2022-04-19	117.42	117.42	117.42	117.42	0
2022-04-18	117.42	117.42	117.42	117.42	0
2022-04-15	117.42	117.42	117.42	117.42	0
2022-04-14	117.42	117.42	117.42	117.42	41
2022-04-13	113.75	113.75	113.75	113.75	0
2022-04-12	113.75	113.75	113.75	113.75	22
2022-04-11	107.47	107.47	107.47	107.47	84
2022-04-08	107.47	107.47	107.47	107.47	0
2022-04-07	107.47	107.47	107.47	107.47	0
2022-04-06	106.91	106.91	106.91	106.91	41
2022-04-05	114.07	114.07	114.07	114.07	0
2022-04-04	111.24	111.24	111.24	111.24	133
2022-04-01	111.24	111.24	111.24	111.24	0
2022-03-31	110.41	110.41	110.41	110.41	0
2022-03-30	110.41	110.41	110.41	110.41	60
2022-03-29	109.76	109.76	109.76	109.76	0
2022-03-28	109.76	109.76	109.76	109.76	59
2022-03-25	111.54	111.54	111.54	111.54	8
2022-03-24	109.29	109.29	109.29	109.29	0
2022-03-23	109.29	109.29	109.29	109.29	1
2022-03-22	106.45	106.45	106.45	106.45	0
2022-03-21	106.45	106.45	106.45	106.45	1
2022-03-18	101.02	101.02	101.02	101.02	0
2022-03-17	101.02	101.02	101.02	101.02	419
2022-03-16	94.46	94.46	94.46	94.46	0
2022-03-15	94.46	94.46	94.46	94.46	8
2022-03-14	106.29	106.29	106.29	106.29	20
2022-03-11	106.29	106.29	106.29	106.29	0
2022-03-10	99.99	99.99	99.99	99.99	2
2022-03-09	99.99	99.99	99.99	99.99	0
2022-03-08	99.99	99.99	99.99	99.99	118
2022-03-07	105.93	105.93	105.93	105.93	0
2022-03-04	105.93	105.93	105.93	105.93	18
2022-03-03	105.82	105.82	105.82	105.82	0
2022-03-02	105.82	105.82	105.82	105.82	2
2022-03-01	101.28	101.28	101.28	101.28	0
2022-02-28	101.28	101.28	101.28	101.28	25
2022-02-25	95.06	95.06	95.06	95.06	8
2022-02-24	94.59	94.59	94.59	94.59	0
2022-02-23	94.59	94.59	94.59	94.59	0
2022-02-22	94.59	94.59	94.59	94.59	0
2022-02-21	94.59	94.59	94.59	94.59	0
2022-02-18	94.59	94.59	94.59	94.59	0
2022-02-17	95.90	95.90	95.90	95.90	18
2022-02-16	99.95	99.95	99.95	99.95	0
2022-02-15	99.95	99.95	99.95	99.95	0
2022-02-14	99.95	99.95	99.95	99.95	0
2022-02-11	99.95	99.95	99.95	99.95	20
2022-02-10	98.67	98.67	98.67	98.67	0
2022-02-09	98.67	98.67	98.67	98.67	20
2022-02-08	96.62	96.62	96.62	96.62	1
2022-02-07	96.62	96.62	96.62	96.62	0
2022-02-04	96.62	96.62	96.62	96.62	0
2022-02-03	96.62	96.62	96.62	96.62	0
2022-02-02	98.52	98.52	98.52	98.52	74
2022-02-01	96.33	96.33	96.33	96.33	0
2022-01-31	91.69	91.69	91.69	91.69	7
2022-01-28	92.07	92.07	92.07	92.07	0
2022-01-27	92.07	92.07	92.07	92.07	0
2022-01-26	93.14	93.14	93.14	93.14	0
2022-01-25	93.14	93.14	93.14	93.14	0
2022-01-24	88.63	88.63	88.63	88.63	51
2022-01-21	93.69	93.69	93.69	93.69	0
2022-01-20	93.69	93.69	93.69	93.69	0
2022-01-19	93.69	93.69	93.69	93.69	0
2022-01-18	93.69	93.69	93.69	93.69	11
2022-01-17	96.83	96.83	96.83	96.83	0
2022-01-14	96.83	96.83	96.83	96.83	308
2022-01-13	103.30	103.30	103.30	103.30	0
2022-01-12	103.30	103.30	103.30	103.30	19
2022-01-11	103.66	103.66	103.66	103.66	65
2022-01-10	97.14	97.14	97.14	97.14	55
2022-01-07	105.66	105.66	105.66	105.66	69
2022-01-06	107.03	107.03	107.03	107.03	133
2022-01-05	114.05	114.05	114.05	114.05	0
2022-01-04	111.48	111.48	111.48	111.48	11
2022-01-03	120.65	120.65	120.65	120.65	0
2021-12-31	120.65	120.65	120.65	120.65	0
2021-12-30	120.65	120.65	120.65	120.65	9
2021-12-29	121.66	121.66	121.66	121.66	16
2021-12-28	120.18	120.18	120.18	120.18	0
2021-12-27	120.18	120.18	120.18	120.18	0
2021-12-24	120.18	120.18	120.18	120.18	0
2021-12-23	120.18	120.18	120.18	120.18	131
2021-12-22	115.58	115.58	115.58	115.58	0
2021-12-21	115.58	115.58	115.58	115.58	0
2021-12-20	115.58	115.58	115.58	115.58	0
2021-12-17	115.58	115.58	115.58	115.58	116
2021-12-16	111.99	111.99	111.99	111.99	0
2021-12-15	111.99	111.99	111.99	111.99	0
2021-12-14	111.99	111.99	111.99	111.99	8
2021-12-13	118.34	118.34	118.34	118.34	39
2021-12-10	118.25	118.25	118.25	118.25	2
2021-12-09	118.25	118.25	118.25	118.25	41
2021-12-08	118.25	118.25	118.25	118.25	71
2021-12-07	120.03	120.03	120.03	120.03	6
2021-12-06	113.51	113.51	113.51	113.51	72
2021-12-03	119.22	119.22	119.22	119.22	1
2021-12-02	119.22	119.22	119.22	119.22	127
2021-12-01	123.08	123.08	123.08	123.08	9
2021-11-30	128.70	128.70	128.70	128.70	0
2021-11-29	126.68	126.68	126.68	126.68	0
2021-11-26	126.68	126.68	126.68	126.68	14
2021-11-25	124.88	124.88	124.88	124.88	0
2021-11-24	124.88	124.88	124.88	124.88	38
2021-11-23	124.88	124.88	124.88	124.88	5
2021-11-22	131.24	131.24	131.24	131.24	58
2021-11-19	131.24	131.24	131.24	131.24	3
2021-11-18	131.24	131.24	131.24	131.24	90
2021-11-17	131.24	131.24	131.24	131.24	526
2021-11-16	132.30	132.30	132.30	132.30	1
2021-11-15	131.18	131.18	131.18	131.18	34
2021-11-12	140.27	140.27	140.27	140.27	0
2021-11-11	140.27	140.27	140.27	140.27	26
2021-11-10	140.27	140.27	140.27	140.27	21
2021-11-09	140.27	140.27	140.27	140.27	8
2021-11-08	140.27	140.27	140.27	140.27	144
2021-11-05	137.08	137.08	137.08	137.08	38
2021-11-04	139.05	139.05	139.05	139.05	95
2021-11-03	122.74	122.74	122.74	122.74	38
2021-11-02	124.01	124.01	124.01	124.01	273
2021-11-01	128.19	128.19	128.19	128.19	8
2021-10-29	128.31	128.31	128.31	128.31	0
2021-10-28	128.31	128.31	128.31	128.31	254
2021-10-27	126.15	126.15	126.15	126.15	39
2021-10-26	126.15	126.15	126.15	126.15	0
2021-10-25	126.15	126.15	126.15	126.15	0
2021-10-22	126.15	126.15	126.15	126.15	1
2021-10-21	126.15	126.15	126.15	126.15	5
2021-10-20	121.51	121.51	121.51	121.51	1
2021-10-19	121.51	121.51	121.51	121.51	5
2021-10-18	121.51	121.51	121.51	121.51	0
2021-10-15	121.51	121.51	121.51	121.51	22
2021-10-14	121.51	121.51	121.51	121.51	449
2021-10-13	109.93	109.93	109.93	109.93	0
2021-10-12	109.93	109.93	109.93	109.93	0
2021-10-11	109.93	109.93	109.93	109.93	0
2021-10-08	109.93	109.93	109.93	109.93	150
2021-10-07	109.93	109.93	109.93	109.93	5
2021-10-06	109.93	109.93	109.93	109.93	0
2021-10-05	109.93	109.93	109.93	109.93	0
2021-10-04	109.93	109.93	109.93	109.93	144
2021-10-01	113.17	113.17	113.17	113.17	27
2021-09-30	114.12	114.12	114.12	114.12	15
2021-09-29	113.82	113.82	113.82	113.82	73
2021-09-28	117.65	117.65	117.65	117.65	10
2021-09-27	117.65	117.65	117.65	117.65	53
2021-09-24	120.12	120.12	120.12	120.12	0
2021-09-23	119.38	119.38	119.38	119.38	57
2021-09-22	117.07	117.07	117.07	117.07	0
2021-09-21	117.07	117.07	117.07	117.07	13
2021-09-20	118.46	118.46	118.46	118.46	30
2021-09-17	117.64	117.64	117.64	117.64	4
2021-09-16	117.64	117.64	117.64	117.64	0
2021-09-15	117.64	117.64	117.64	117.64	0
2021-09-14	117.64	117.64	117.64	117.64	0
2021-09-13	117.64	117.64	117.64	117.64	131
2021-09-10	122.62	122.62	122.62	122.62	0
2021-09-09	122.62	122.62	122.62	122.62	0
2021-09-08	122.17	122.17	122.17	122.17	68
2021-09-07	125.41	125.41	125.41	125.41	275
2021-09-06	122.50	122.50	122.50	122.50	0
2021-09-03	122.50	122.50	122.50	122.50	0
2021-09-02	122.50	122.50	122.50	122.50	606
2021-09-01	121.09	121.09	121.09	121.09	56
2021-08-31	116.51	116.51	116.51	116.51	3
2021-08-30	116.51	116.51	116.51	116.51	0
2021-08-27	116.51	116.51	116.51	116.51	127
2021-08-26	117.45	117.45	117.45	117.45	225
2021-08-25	116.26	116.26	116.26	116.26	0
2021-08-24	108.71	108.71	108.71	108.71	0
2021-08-23	108.71	108.71	108.71	108.71	0
2021-08-20	108.71	108.71	108.71	108.71	0
2021-08-19	108.71	108.71	108.71	108.71	0
2021-08-18	108.71	108.71	108.71	108.71	10
2021-08-17	109.83	109.83	109.83	109.83	336
2021-08-16	109.20	109.20	109.20	109.20	22
2021-08-13	115.05	115.05	115.05	115.05	0
2021-08-12	115.05	115.05	115.05	115.05	0
2021-08-11	115.05	115.05	115.05	115.05	0
2021-08-10	115.05	115.05	115.05	115.05	70
2021-08-09	115.03	115.03	115.03	115.03	45
2021-08-06	115.15	115.15	115.15	115.15	185
2021-08-05	115.15	115.15	115.15	115.15	51
2021-08-04	117.09	117.09	117.09	117.09	207
2021-08-03	115.04	115.04	115.04	115.04	0
2021-08-02	115.04	115.04	115.04	115.04	63
2021-07-30	115.80	115.80	115.80	115.80	291
2021-07-29	115.48	115.48	115.48	115.48	0
2021-07-28	115.48	115.48	115.48	115.48	22
2021-07-27	114.69	114.69	114.69	114.69	50
2021-07-26	114.63	114.63	114.63	114.63	8
2021-07-23	114.63	114.63	114.63	114.63	30
2021-07-22	111.57	111.57	111.57	111.57	340
2021-07-21	109.92	109.92	109.92	109.92	49
2021-07-20	108.06	108.06	108.06	108.06	282
2021-07-19	102.07	102.07	102.07	102.07	202
2021-07-16	102.82	102.82	102.82	102.82	0
2021-07-15	102.82	102.82	102.82	102.82	0
2021-07-14	102.82	102.82	102.82	102.82	200
2021-07-13	103.79	103.79	103.79	103.79	4
2021-07-12	100.59	100.59	100.59	100.59	57
2021-07-09	100.59	100.59	100.59	100.59	80
2021-07-08	100.73	100.73	100.73	100.73	0
2021-07-07	100.73	100.73	100.73	100.73	40
2021-07-06	101.09	101.09	101.09	101.09	169
2021-07-05	96.82	96.82	96.82	96.82	0
2021-07-02	96.82	96.82	96.82	96.82	6
2021-07-01	96.31	96.31	96.31	96.31	3
2021-06-30	96.31	96.31	96.31	96.31	0
2021-06-29	96.31	96.31	96.31	96.31	230
2021-06-28	96.45	96.45	96.45	96.45	71
2021-06-25	97.82	97.82	97.82	97.82	0
2021-06-24	97.82	97.82	97.82	97.82	0
2021-06-23	97.82	97.82	97.82	97.82	3
2021-06-22	95.96	95.96	95.96	95.96	11
2021-06-21	90.17	90.17	90.17	90.17	0
2021-06-18	90.17	90.17	90.17	90.17	19
2021-06-17	90.17	90.17	90.17	90.17	0
2021-06-16	90.17	90.17	90.17	90.17	0
2021-06-15	90.17	90.17	90.17	90.17	8
2021-06-14	87.14	87.14	87.14	87.14	15
2021-06-11	87.14	87.14	87.14	87.14	0
2021-06-10	87.14	87.14	87.14	87.14	5
2021-06-09	86.02	86.02	86.02	86.02	0
2021-06-08	86.02	86.02	86.02	86.02	8
2021-06-07	82.92	82.92	82.92	82.92	0
2021-06-04	82.30	82.30	82.30	82.30	8
2021-06-03	77.60	77.60	77.60	77.60	0
2021-06-02	77.60	77.60	77.60	77.60	0
2021-06-01	77.60	77.60	77.60	77.60	3
2021-05-28	77.60	77.60	77.60	77.60	1
2021-05-27	77.60	77.60	77.60	77.60	15
2021-05-26	77.60	77.60	77.60	77.60	0
2021-05-25	77.60	77.60	77.60	77.60	0
2021-05-24	77.60	77.60	77.60	77.60	0
2021-05-21	77.60	77.60	77.60	77.60	0
2021-05-20	77.60	77.60	77.60	77.60	0
2021-05-19	77.60	77.60	77.60	77.60	34
2021-05-18	78.56	78.56	78.56	78.56	0
2021-05-17	81.02	81.02	81.02	81.02	86
2021-05-14	74.22	74.22	74.22	74.22	0
2021-05-13	74.22	74.22	74.22	74.22	0
2021-05-12	74.22	74.22	74.22	74.22	0
2021-05-11	74.22	74.22	74.22	74.22	5
2021-05-10	74.22	74.22	74.22	74.22	0
2021-05-07	74.22	74.22	74.22	74.22	0
2021-05-06	84.67	84.67	84.67	84.67	0
2021-05-05	84.67	84.67	84.67	84.67	0
2021-05-04	84.67	84.67	84.67	84.67	0
2021-04-30	84.67	84.67	84.67	84.67	0
2021-04-29	84.67	84.67	84.67	84.67	8
2021-04-28	86.72	86.72	86.72	86.72	49
2021-04-27	84.53	84.53	84.53	84.53	0
2021-04-26	84.53	84.53	84.53	84.53	59
2021-04-23	83.43	83.43	83.43	83.43	4
2021-04-22	82.99	82.99	82.99	82.99	460
2021-04-21	83.86	83.86	83.86	83.86	0
2021-04-20	83.86	83.86	83.86	83.86	8
2021-04-19	83.91	83.91	83.91	83.91	0
2021-04-16	83.91	83.91	83.91	83.91	0
2021-04-15	83.91	83.91	83.91	83.91	20
2021-04-14	82.83	82.83	82.83	82.83	0
2021-04-13	80.97	80.97	80.97	80.97	0
2021-04-12	77.21	77.21	77.21	77.21	0
2021-04-09	77.21	77.21	77.21	77.21	0
2021-04-08	77.21	77.21	77.21	77.21	0
2021-04-07	78.08	78.08	78.08	78.08	27
2021-04-06	77.80	77.80	77.80	77.80	0
2021-04-01	74.42	74.42	74.42	74.42	21
2021-03-31	74.42	74.42	74.42	74.42	7
2021-03-30	72.86	72.86	72.86	72.86	18
2021-03-29	73.28	73.28	73.28	73.28	15
2021-03-26	73.28	73.28	73.28	73.28	0
2021-03-25	73.28	73.28	73.28	73.28	43
2021-03-24	72.82	72.82	72.82	72.82	0
2021-03-23	72.82	72.82	72.82	72.82	0
2021-03-22	72.82	72.82	72.82	72.82	0
2021-03-19	72.82	72.82	72.82	72.82	0
2021-03-18	74.59	74.59	74.59	74.59	64
2021-03-17	78.40	78.40	78.40	78.40	0
2021-03-16	78.40	78.40	78.40	78.40	116
2021-03-15	78.40	78.40	78.40	78.40	71
2021-03-12	79.55	79.55	79.55	79.55	0
2021-03-11	79.55	79.55	79.55	79.55	12
2021-03-10	79.55	79.55	79.55	79.55	43
2021-03-09	76.90	76.90	76.90	76.90	0
2021-03-08	78.43	78.43	78.43	78.43	94
2021-03-05	77.61	77.61	77.61	77.61	89
2021-03-04	79.05	79.05	79.05	79.05	48
2021-03-03	81.48	81.48	81.48	81.48	29
2021-03-02	81.49	81.49	81.49	81.49	56
2021-03-01	79.33	79.33	79.33	79.33	335
2021-02-26	76.67	76.67	76.67	76.67	15
2021-02-25	75.74	75.74	75.74	75.74	0
2021-02-24	75.74	75.74	75.74	75.74	49
2021-02-23	76.81	76.81	76.81	76.81	17
2021-02-22	81.62	81.62	81.62	81.62	0
2021-02-19	81.62	81.62	81.62	81.62	0
2021-02-18	81.62	81.62	81.62	81.62	0
2021-02-17	81.62	81.62	81.62	81.62	41
2021-02-16	85.74	85.74	85.74	85.74	90
2021-02-15	87.13	87.13	87.13	87.13	0
2021-02-12	87.13	87.13	87.13	87.13	0
2021-02-11	88.16	88.16	88.16	88.16	1
2021-02-10	88.86	88.86	88.86	88.86	0
2021-02-09	88.86	88.86	88.86	88.86	38
2021-02-08	86.99	86.99	86.99	86.99	0
2021-02-05	86.99	86.99	86.99	86.99	0
2021-02-04	86.99	86.99	86.99	86.99	1
2021-02-03	87.59	87.59	87.59	87.59	1
2021-02-02	89.59	89.59	89.59	89.59	0
2021-02-01	89.02	89.02	89.02	89.02	882
2021-01-29	86.46	86.46	86.46	86.46	119
2021-01-28	89.45	89.45	89.45	89.45	0
2021-01-27	89.45	89.45	89.45	89.45	4
2021-01-26	92.34	92.34	92.34	92.34	1,192
2021-01-25	92.56	92.56	92.56	92.56	140
2021-01-22	92.56	92.56	92.56	92.56	30
2021-01-21	89.86	89.86	89.86	89.86	147
2021-01-20	90.93	90.93	90.93	90.93	257
2021-01-19	88.64	88.64	88.64	88.64	1,368
2021-01-18	88.64	88.64	88.64	88.64	0
2021-01-15	88.64	88.64	88.64	88.64	0
2021-01-14	88.64	88.64	88.64	88.64	162
2021-01-13	88.25	88.25	88.25	88.25	2,095
2021-01-12	88.25	88.25	88.25	88.25	0
2021-01-11	88.25	88.25	88.25	88.25	0
2021-01-08	88.25	88.25	88.25	88.25	59
2021-01-07	86.94	86.94	86.94	86.94	0
2021-01-06	86.94	86.94	86.94	86.94	0
2021-01-05	88.63	88.63	88.63	88.63	0
2021-01-04	88.68	88.68	88.68	88.68	28
2020-12-31	90.32	90.32	90.32	90.32	0
2020-12-30	90.32	90.32	90.32	90.32	0
2020-12-29	90.32	90.32	90.32	90.32	0
2020-12-24	90.32	90.32	90.32	90.32	0
2020-12-23	90.19	90.19	90.19	90.19	18
2020-12-22	93.67	93.67	93.67	93.67	210
2020-12-21	86.07	86.07	86.07	86.07	30
2020-12-18	78.47	78.47	78.47	78.47	0
2020-12-17	78.47	78.47	78.47	78.47	308
2020-12-16	72.90	72.90	72.90	72.90	0
2020-12-15	72.90	72.90	72.90	72.90	253
2020-12-14	72.62	72.62	72.62	72.62	0
2020-12-11	72.62	72.62	72.62	72.62	85
2020-12-10	74.44	74.44	74.44	74.44	0
2020-12-09	74.44	74.44	74.44	74.44	33
2020-12-08	75.73	75.73	75.73	75.73	316
2020-12-07	75.10	75.10	75.10	75.10	0
2020-12-04	75.10	75.10	75.10	75.10	195
2020-12-03	74.80	74.80	74.80	74.80	0
2020-12-02	74.80	74.80	74.80	74.80	0
2020-12-01	74.80	74.80	74.80	74.80	0
2020-11-30	74.80	74.80	74.80	74.80	0
2020-11-27	74.80	74.80	74.80	74.80	4
2020-11-26	72.59	72.59	72.59	72.59	0
2020-11-25	72.59	72.59	72.59	72.59	0
2020-11-24	72.59	72.59	72.59	72.59	5,690
2020-11-23	72.28	72.28	72.28	72.28	8
2020-11-20	71.33	71.33	71.33	71.33	46
2020-11-19	71.86	71.86	71.86	71.86	91
2020-11-18	69.89	69.89	69.89	69.89	176
2020-11-17	68.93	68.93	68.93	68.93	39
2020-11-16	69.33	69.33	69.33	69.33	0
2020-11-13	65.42	65.42	65.42	65.42	0
2020-11-12	65.42	65.42	65.42	65.42	0
2020-11-11	65.42	65.42	65.42	65.42	0
2020-11-10	69.66	69.66	69.66	69.66	0
2020-11-09	69.66	69.66	69.66	69.66	0
2020-11-06	69.66	69.66	69.66	69.66	1,040
2020-11-05	70.03	70.03	70.03	70.03	17
2020-11-04	61.84	61.84	61.84	61.84	0
2020-11-03	61.84	61.84	61.84	61.84	0
2020-11-02	61.84	61.84	61.84	61.84	0
2020-10-30	65.53	65.53	65.53	65.53	0
2020-10-29	65.53	65.53	65.53	65.53	0
2020-10-28	65.53	65.53	65.53	65.53	0
2020-10-27	65.53	65.53	65.53	65.53	0
2020-10-26	65.53	65.53	65.53	65.53	39
2020-10-23	65.33	65.33	65.33	65.33	0
2020-10-22	65.33	65.33	65.33	65.33	0
2020-10-21	65.33	65.33	65.33	65.33	0
2020-10-20	65.33	65.33	65.33	65.33	0
2020-10-19	66.24	66.24	66.24	66.24	0
2020-10-16	66.24	66.24	66.24	66.24	0
2020-10-15	66.24	66.24	66.24	66.24	0
2020-10-14	66.24	66.24	66.24	66.24	0
2020-10-13	66.24	66.24	66.24	66.24	0
2020-10-12	66.24	66.24	66.24	66.24	563
2020-10-09	65.05	65.05	65.05	65.05	90
2020-10-08	63.05	63.05	63.05	63.05	0
2020-10-07	63.05	63.05	63.05	63.05	0
2020-10-06	62.27	62.27	62.27	62.27	2
2020-10-05	59.90	59.90	59.90	59.90	0
2020-10-02	59.90	59.90	59.90	59.90	7
2020-10-01	61.91	61.91	61.91	61.91	0
2020-09-30	61.91	61.91	61.91	61.91	0
2020-09-29	61.91	61.91	61.91	61.91	0
2020-09-28	61.91	61.91	61.91	61.91	52
2020-09-25	59.40	59.40	59.40	59.40	0
2020-09-24	59.40	59.40	59.40	59.40	377
2020-09-23	60.77	60.77	60.77	60.77	0
2020-09-22	60.77	60.77	60.77	60.77	807
2020-09-21	62.79	62.79	62.79	62.79	0
2020-09-18	62.79	62.79	62.79	62.79	0
2020-09-17	62.79	62.79	62.79	62.79	0
2020-09-16	61.46	61.46	61.46	61.46	0
2020-09-15	61.46	61.46	61.46	61.46	0
2020-09-14	61.46	61.46	61.46	61.46	0
2020-09-11	61.46	61.46	61.46	61.46	0
2020-04-03	41.80	41.80	41.80	41.80	0
2020-04-02	41.80	41.80	41.80	41.80	1,585
2020-04-01	41.80	41.80	41.80	41.80	104

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