Roku Cl A Ord Share History

Roku Cl A Ord Share Price history. The following table shows end-of-day data 0KXI historical share prices for Roku Cl A 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	58.95	58.95	58.95	58.95	0
2024-05-03	58.95	58.95	58.95	58.95	4,633
2024-05-02	59.56	59.56	59.56	59.56	3,938
2024-05-01	59.56	59.56	59.56	59.56	3,881
2024-04-30	59.56	59.56	59.56	59.56	7,327
2024-04-29	58.19	58.19	58.19	58.19	13,968
2024-04-26	58.05	58.05	58.05	58.05	20,391
2024-04-25	61.70	61.70	61.70	61.70	5,393
2024-04-24	61.70	61.70	61.70	61.70	1,632
2024-04-23	57.06	57.06	57.06	57.06	12,689
2024-04-22	57.06	57.06	57.06	57.06	6,804
2024-04-19	58.44	58.44	58.44	58.44	4,692
2024-04-18	58.44	58.44	58.44	58.44	2,387
2024-04-17	58.44	58.44	58.44	58.44	2,890
2024-04-16	59.82	59.82	59.82	59.82	127,755
2024-04-15	59.82	59.82	59.82	59.82	5,442
2024-04-12	61.29	61.29	61.29	61.29	12,716
2024-04-11	61.29	61.29	61.29	61.29	4,653
2024-04-10	59.71	59.71	59.71	59.71	5,607
2024-04-09	59.71	59.71	59.71	59.71	157,000
2024-04-08	59.71	59.71	59.71	59.71	149,466
2024-04-05	59.71	59.71	59.71	59.71	9,824
2024-04-04	61.70	61.70	61.70	61.70	6,635
2024-04-03	61.70	61.70	61.70	61.70	4,058
2024-04-02	62.82	62.82	62.82	62.82	3,681
2024-04-01	65.25	65.25	65.25	65.25	0
2024-03-29	65.25	65.25	65.25	65.25	0
2024-03-28	65.25	65.25	65.25	65.25	8,858
2024-03-27	65.25	65.25	65.25	65.25	4,120
2024-03-26	64.83	64.83	64.83	64.83	13,637
2024-03-25	64.83	64.83	64.83	64.83	10,702
2024-03-22	63.81	63.81	63.81	63.81	7,014
2024-03-21	63.82	63.82	63.82	63.82	2,053
2024-03-20	63.82	63.82	63.82	63.82	3,855
2024-03-19	63.48	63.48	63.48	63.48	6,770
2024-03-18	63.48	63.48	63.48	63.48	15,082
2024-03-15	64.07	64.07	64.07	64.07	4,160
2024-03-14	61.19	61.19	61.19	61.19	4,172
2024-03-13	61.19	61.19	61.19	61.19	3,662
2024-03-12	61.19	61.19	61.19	61.19	4,565
2024-03-11	61.19	61.19	61.19	61.19	3,019
2024-03-08	61.19	61.19	61.19	61.19	8,968
2024-03-07	61.19	61.19	61.19	61.19	5,081
2024-03-06	61.19	61.19	61.19	61.19	3,007
2024-03-05	61.19	61.19	61.19	61.19	5,529
2024-03-04	61.19	61.19	61.19	61.19	10,598
2024-03-01	63.59	63.59	63.59	63.59	11,781
2024-02-29	63.59	63.59	63.59	63.59	5,041
2024-02-28	63.60	63.60	63.60	63.60	9,213
2024-02-27	64.39	64.39	64.39	64.39	138,942
2024-02-26	64.39	64.39	64.39	64.39	12,598
2024-02-23	63.40	63.40	63.40	63.40	19,321
2024-02-22	63.44	63.44	63.44	63.44	28,620
2024-02-21	73.35	73.35	73.35	73.35	38,600
2024-02-20	73.35	73.35	73.35	73.35	42,039
2024-02-19	73.35	73.35	73.35	73.35	0
2024-02-16	73.35	73.35	73.35	73.35	95,611
2024-02-15	98.92	98.92	98.92	98.92	22,151
2024-02-14	98.92	98.92	98.92	98.92	5,592
2024-02-13	98.92	98.92	98.92	98.92	4,972
2024-02-12	98.92	98.92	98.92	98.92	14,978
2024-02-09	95.70	95.70	95.70	95.70	3,509
2024-02-08	94.60	94.60	94.60	94.60	14,749
2024-02-07	94.60	94.60	94.60	94.60	7,409
2024-02-06	91.41	91.41	91.41	91.41	4,504
2024-02-05	90.76	90.76	90.76	90.76	3,058
2024-02-02	90.76	90.76	90.76	90.76	1,666
2024-02-01	89.24	89.24	89.24	89.24	3,026
2024-01-31	89.40	89.40	89.40	89.40	4,359
2024-01-30	90.01	90.01	90.01	90.01	11,123
2024-01-29	90.01	90.01	90.01	90.01	3,029
2024-01-26	90.01	90.01	90.01	90.01	33,882
2024-01-25	90.01	90.01	90.01	90.01	15,514
2024-01-24	89.29	89.29	89.29	89.29	15,131
2024-01-23	89.29	89.29	89.29	89.29	3,828
2024-01-22	86.43	86.43	86.43	86.43	6,046
2024-01-19	86.43	86.43	86.43	86.43	4,694
2024-01-18	86.43	86.43	86.43	86.43	3,128
2024-01-17	86.43	86.43	86.43	86.43	6,429
2024-01-16	86.43	86.43	86.43	86.43	11,057
2024-01-15	86.43	86.43	86.43	86.43	0
2024-01-12	87.04	87.04	87.04	87.04	2,214
2024-01-11	87.04	87.04	87.04	87.04	3,769
2024-01-10	89.76	89.76	89.76	89.76	6,219
2024-01-09	93.53	93.53	93.53	93.53	4,507
2024-01-08	93.53	93.53	93.53	93.53	9,263
2024-01-05	89.74	89.74	89.74	89.74	4,538
2024-01-04	93.73	93.73	93.73	93.73	1,633
2024-01-03	93.73	93.73	93.73	93.73	15,180
2024-01-02	93.73	93.73	93.73	93.73	6,583
2024-01-01	93.73	93.73	93.73	93.73	0
2023-12-29	93.73	93.73	93.73	93.73	6,331
2023-12-28	95.01	95.01	95.01	95.01	5,559
2023-12-27	92.04	92.04	92.04	92.04	5,789
2023-12-26	92.04	92.04	92.04	92.04	0
2023-12-25	92.04	92.04	92.04	92.04	0
2023-12-22	92.04	92.04	92.04	92.04	36,393
2023-12-21	92.29	92.29	92.29	92.29	6,862
2023-12-20	92.29	92.29	92.29	92.29	7,311
2023-12-19	94.48	94.48	94.48	94.48	3,137
2023-12-18	98.44	98.44	98.44	98.44	17,524
2023-12-15	98.44	98.44	98.44	98.44	17,229
2023-12-14	96.79	96.79	96.79	96.79	38,656
2023-12-13	96.79	96.79	96.79	96.79	6,139
2023-12-12	100.80	100.80	100.80	100.80	4,614
2023-12-11	103.32	103.32	103.32	103.32	4,707
2023-12-08	103.32	103.32	103.32	103.32	4,423
2023-12-07	102.30	102.30	102.30	102.30	3,096
2023-12-06	105.26	105.26	105.26	105.26	9,039
2023-12-05	105.63	105.63	105.63	105.63	2,125
2023-12-04	105.63	105.63	105.63	105.63	6,918
2023-12-01	107.86	107.86	107.86	107.86	2,741
2023-11-30	107.86	107.86	107.86	107.86	3,867
2023-11-29	107.86	107.86	107.86	107.86	8,253
2023-11-28	101.59	101.59	101.59	101.59	10,947
2023-11-27	101.59	101.59	101.59	101.59	18,340
2023-11-24	94.43	94.43	94.43	94.43	2,217
2023-11-23	94.76	94.76	94.76	94.76	0
2023-11-22	95.06	95.06	95.06	95.06	5,037
2023-11-21	92.74	92.74	92.74	92.74	7,399
2023-11-20	91.50	91.50	91.50	91.50	27,024
2023-11-17	91.50	91.50	91.50	91.50	3,459
2023-11-16	89.08	89.08	89.08	89.08	8,218
2023-11-15	81.81	81.81	81.81	81.81	25,509
2023-11-14	81.81	81.81	81.81	81.81	10,939
2023-11-13	81.81	81.81	81.81	81.81	7,678
2023-11-10	81.81	81.81	81.81	81.81	3,452
2023-11-09	81.81	81.81	81.81	81.81	19,340
2023-11-08	81.81	81.81	81.81	81.81	18,135
2023-11-07	84.74	84.74	84.74	84.74	19,779
2023-11-06	84.74	84.74	84.74	84.74	43,533
2023-11-03	84.74	84.74	84.74	84.74	39,695
2023-11-02	58.99	58.99	58.99	58.99	99,540
2023-11-01	58.99	58.99	58.99	58.99	5,418
2023-10-31	58.35	58.35	58.35	58.35	13,836
2023-10-30	56.78	56.78	56.78	56.78	950
2023-10-27	56.78	56.78	56.78	56.78	3,945
2023-10-26	56.78	56.78	56.78	56.78	4,687
2023-10-25	59.83	59.83	59.83	59.83	6,472
2023-10-24	63.97	63.97	63.97	63.97	20,736
2023-10-23	63.97	63.97	63.97	63.97	12,753
2023-10-20	63.97	63.97	63.97	63.97	7,490
2023-10-19	63.97	63.97	63.97	63.97	3,719
2023-10-18	63.97	63.97	63.97	63.97	10,139
2023-10-17	68.55	68.55	68.55	68.55	7,662
2023-10-16	65.94	65.94	65.94	65.94	5,978
2023-10-13	71.18	71.18	71.18	71.18	7,289
2023-10-12	71.18	71.18	71.18	71.18	4,068
2023-10-11	71.18	71.18	71.18	71.18	20,518
2023-10-10	71.18	71.18	71.18	71.18	17,922
2023-10-09	71.18	71.18	71.18	71.18	3,715
2023-10-06	71.18	71.18	71.18	71.18	2,970
2023-10-05	68.85	68.85	68.85	68.85	5,619
2023-10-04	70.32	70.32	70.32	70.32	5,570
2023-10-03	70.32	70.32	70.32	70.32	2,707
2023-10-02	70.32	70.32	70.32	70.32	4,454
2023-09-29	70.04	70.04	70.04	70.04	1,118
2023-09-28	67.87	67.87	67.87	67.87	7,055
2023-09-27	67.87	67.87	67.87	67.87	12,527
2023-09-26	68.47	68.47	68.47	68.47	6,396
2023-09-25	68.88	68.88	68.88	68.88	7,946
2023-09-22	71.33	71.33	71.33	71.33	5,810
2023-09-21	71.33	71.33	71.33	71.33	3,023
2023-09-20	72.37	72.37	72.37	72.37	4,020
2023-09-19	72.37	72.37	72.37	72.37	3,760
2023-09-18	75.32	75.32	75.32	75.32	3,636
2023-09-15	76.56	76.56	76.56	76.56	1,878
2023-09-14	78.58	78.58	78.58	78.58	8,477
2023-09-13	79.79	79.79	79.79	79.79	4,598
2023-09-12	85.52	85.52	85.52	85.52	9,245
2023-09-11	85.52	85.52	85.52	85.52	18,217
2023-09-08	82.70	82.70	82.70	82.70	7,858
2023-09-07	83.79	83.79	83.79	83.79	6,806
2023-09-06	88.12	88.12	88.12	88.12	58,113
2023-09-05	82.37	82.37	82.37	82.37	5,347
2023-09-04	81.80	81.80	81.80	81.80	0
2023-09-01	81.56	81.56	81.56	81.56	8,835
2023-08-31	82.23	82.23	82.23	82.23	7,288
2023-08-30	80.28	80.28	80.28	80.28	2,850
2023-08-29	79.65	79.65	79.65	79.65	11,269
2023-08-28	75.88	75.88	75.88	75.88	0
2023-08-25	75.88	75.88	75.88	75.88	1,139
2023-08-24	80.68	80.68	80.68	80.68	9,943
2023-08-23	80.68	80.68	80.68	80.68	23,235
2023-08-22	77.61	77.61	77.61	77.61	4,357
2023-08-21	77.61	77.61	77.61	77.61	14,072
2023-08-18	80.14	80.14	80.14	80.14	14,262
2023-08-17	77.19	77.19	77.19	77.19	13,496
2023-08-16	79.07	79.07	79.07	79.07	6,157
2023-08-15	79.86	79.86	79.86	79.86	15,629
2023-08-14	79.86	79.86	79.86	79.86	9,865
2023-08-11	78.61	78.61	78.61	78.61	6,629
2023-08-10	79.64	79.64	79.64	79.64	8,072
2023-08-09	83.42	83.42	83.42	83.42	15,151
2023-08-08	84.99	84.99	84.99	84.99	5,321
2023-08-07	86.32	86.32	86.32	86.32	6,099
2023-08-04	87.81	87.81	87.81	87.81	17,942
2023-08-03	91.40	91.40	91.40	91.40	7,659
2023-08-02	91.40	91.40	91.40	91.40	26,941
2023-08-01	98.08	98.08	98.08	98.08	31,608
2023-07-31	94.94	94.94	94.94	94.94	93,813
2023-07-28	84.53	84.53	84.53	84.53	78,900
2023-07-27	70.69	70.69	70.69	70.69	10,310
2023-07-26	70.64	70.64	70.64	70.64	5,494
2023-07-25	71.78	71.78	71.78	71.78	3,962
2023-07-24	72.94	72.94	72.94	72.94	3,067
2023-07-21	74.85	74.85	74.85	74.85	9,407
2023-07-20	75.09	75.09	75.09	75.09	6,811
2023-07-19	77.91	77.91	77.91	77.91	9,175
2023-07-18	75.72	75.72	75.72	75.72	7,186
2023-07-17	74.98	74.98	74.98	74.98	27,679
2023-07-14	75.17	75.17	75.17	75.17	11,555
2023-07-13	75.78	75.78	75.78	75.78	7,578
2023-07-12	76.09	76.09	76.09	76.09	14,761
2023-07-11	76.09	76.09	76.09	76.09	31,304
2023-07-10	65.87	65.87	65.87	65.87	5,499
2023-07-07	64.13	64.13	64.13	64.13	7,888
2023-07-06	60.59	60.59	60.59	60.59	5,579
2023-07-05	65.26	65.26	65.26	65.26	4,518
2023-07-04	65.13	65.13	65.13	65.13	0
2023-07-03	66.06	66.06	66.06	66.06	11,567
2023-06-30	62.96	62.96	62.96	62.96	9,625
2023-06-29	64.82	64.82	64.82	64.82	3,825
2023-06-28	65.21	65.21	65.21	65.21	7,305
2023-06-27	63.55	63.55	63.55	63.55	9,016
2023-06-26	63.11	63.11	63.11	63.11	8,405
2023-06-23	62.97	62.97	62.97	62.97	5,797
2023-06-22	64.29	64.29	64.29	64.29	5,684
2023-06-21	64.70	64.70	64.70	64.70	4,571
2023-06-20	68.37	68.37	68.37	68.37	7,588
2023-06-19	69.97	69.97	69.97	69.97	0
2023-06-16	71.25	71.25	71.25	71.25	8,508
2023-06-15	70.62	70.62	70.62	70.62	5,237
2023-06-14	72.94	72.94	72.94	72.94	9,893
2023-06-13	72.94	72.94	72.94	72.94	8,668
2023-06-12	71.25	71.25	71.25	71.25	7,240
2023-06-09	71.30	71.30	71.30	71.30	35,384
2023-06-08	68.91	68.91	68.91	68.91	8,465
2023-06-07	62.74	62.74	62.74	62.74	23,325
2023-06-06	63.28	63.28	63.28	63.28	5,757
2023-06-05	60.65	60.65	60.65	60.65	3,289
2023-06-02	60.65	60.65	60.65	60.65	7,261
2023-06-01	57.77	57.77	57.77	57.77	4,170
2023-05-31	57.17	57.17	57.17	57.17	33,702
2023-05-30	57.09	57.09	57.09	57.09	23,675
2023-05-29	56.19	56.19	56.19	56.19	0
2023-05-26	56.19	56.19	56.19	56.19	11,245
2023-05-25	56.10	56.10	56.10	56.10	14,741
2023-05-24	57.06	57.06	57.06	57.06	40,747
2023-05-23	58.46	58.46	58.46	58.46	6,670
2023-05-22	55.48	55.48	55.48	55.48	19,335
2023-05-19	53.81	53.81	53.81	53.81	49,354
2023-05-18	53.93	53.93	53.93	53.93	44,990
2023-05-17	52.77	52.77	52.77	52.77	3,944
2023-05-16	52.81	52.81	52.81	52.81	10,662
2023-05-15	53.93	53.93	53.93	53.93	49,544
2023-05-12	55.63	55.63	55.63	55.63	41,068
2023-05-11	55.63	55.63	55.63	55.63	40,327
2023-05-10	55.63	55.63	55.63	55.63	4,304
2023-05-09	55.63	55.63	55.63	55.63	1,385
2023-05-08	54.18	54.18	54.18	54.18	0
2023-05-05	54.18	54.18	54.18	54.18	16,491
2023-05-04	53.64	53.64	53.64	53.64	8,807
2023-05-03	55.62	55.62	55.62	55.62	7,639
2023-05-02	55.33	55.33	55.33	55.33	6,609
2023-05-01	59.29	59.29	59.29	59.29	0
2023-04-28	59.29	59.29	59.29	59.29	19,023
2023-04-27	59.29	59.29	59.29	59.29	15,067
2023-04-26	59.29	59.29	59.29	59.29	22,327
2023-04-25	59.29	59.29	59.29	59.29	24,844
2023-04-24	63.89	63.89	63.89	63.89	10,070
2023-04-21	63.89	63.89	63.89	63.89	27,251
2023-04-20	63.89	63.89	63.89	63.89	10,139
2023-04-19	63.89	63.89	63.89	63.89	14,329
2023-04-18	62.78	62.78	62.78	62.78	7,350
2023-04-17	62.78	62.78	62.78	62.78	3,082
2023-04-14	62.42	62.42	62.42	62.42	6,046
2023-04-13	62.42	62.42	62.42	62.42	16,895
2023-04-12	62.42	62.42	62.42	62.42	12,755
2023-04-11	63.03	63.03	63.03	63.03	13,545
2023-04-10	63.35	63.35	63.35	63.35	0
2023-04-07	63.35	63.35	63.35	63.35	0
2023-04-06	62.40	62.40	62.40	62.40	8,145
2023-04-05	61.54	61.54	61.54	61.54	9,300
2023-04-04	64.65	64.65	64.65	64.65	15,451
2023-04-03	64.65	64.65	64.65	64.65	7,942
2023-03-31	60.89	60.89	60.89	60.89	8,134
2023-03-30	60.89	60.89	60.89	60.89	22,754
2023-03-29	61.89	61.89	61.89	61.89	1,713
2023-03-28	62.98	62.98	62.98	62.98	6,088
2023-03-27	63.11	63.11	63.11	63.11	16,202
2023-03-24	60.02	60.02	60.02	60.02	8,007
2023-03-23	65.26	65.26	65.26	65.26	8,453
2023-03-22	65.26	65.26	65.26	65.26	4,346
2023-03-21	61.37	61.37	61.37	61.37	3,384
2023-03-20	61.37	61.37	61.37	61.37	10,774
2023-03-17	63.80	63.80	63.80	63.80	7,533
2023-03-16	63.35	63.35	63.35	63.35	3,198
2023-03-15	61.46	61.46	61.46	61.46	8,819
2023-03-14	62.31	62.31	62.31	62.31	12,023
2023-03-13	59.43	59.43	59.43	59.43	14,321
2023-03-10	60.24	60.24	60.24	60.24	11,205
2023-03-09	62.17	62.17	62.17	62.17	9,663
2023-03-08	62.20	62.20	62.20	62.20	7,087
2023-03-07	64.43	64.43	64.43	64.43	7,127
2023-03-06	67.14	67.14	67.14	67.14	8,298
2023-03-03	64.93	64.93	64.93	64.93	1,545
2023-03-02	62.29	62.29	62.29	62.29	3,039
2023-03-01	64.46	64.46	64.46	64.46	4,279
2023-02-28	64.13	64.13	64.13	64.13	3,189
2023-02-27	61.29	61.29	61.29	61.29	11,055
2023-02-24	62.97	62.97	62.97	62.97	7,413
2023-02-23	65.20	65.20	65.20	65.20	4,819
2023-02-22	66.85	66.85	66.85	66.85	4,999
2023-02-21	65.41	65.41	65.41	65.41	6,859
2023-02-20	70.50	70.50	70.50	70.50	0
2023-02-17	69.56	69.56	69.56	69.56	9,592
2023-02-16	75.39	75.39	75.39	75.39	25,348
2023-02-15	61.79	61.79	61.79	61.79	2,967
2023-02-14	54.24	54.24	54.24	54.24	6,784
2023-02-13	55.30	55.30	55.30	55.30	3,805
2023-02-10	54.48	54.48	54.48	54.48	3,610
2023-02-09	57.72	57.72	57.72	57.72	3,005
2023-02-08	61.57	61.57	61.57	61.57	594
2023-02-07	61.58	61.58	61.58	61.58	4,898
2023-02-06	62.45	62.45	62.45	62.45	4,374
2023-02-03	64.79	64.79	64.79	64.79	2,581
2023-02-02	66.17	66.17	66.17	66.17	11,037
2023-02-01	56.91	56.91	56.91	56.91	5,898
2023-01-31	57.28	57.28	57.28	57.28	10,258
2023-01-30	54.88	54.88	54.88	54.88	4,939
2023-01-27	54.48	54.48	54.48	54.48	5,881
2023-01-26	52.22	52.22	52.22	52.22	2,505
2023-01-25	50.09	50.09	50.09	50.09	7,661
2023-01-24	53.80	53.80	53.80	53.80	4,003
2023-01-23	54.82	54.82	54.82	54.82	9,050
2023-01-20	51.55	51.55	51.55	51.55	2,968
2023-01-19	49.41	49.41	49.41	49.41	2,627
2023-01-18	50.06	50.06	50.06	50.06	4,483
2023-01-17	49.96	49.96	49.96	49.96	5,641
2023-01-16	50.42	50.42	50.42	50.42	0
2023-01-13	50.11	50.11	50.11	50.11	5,741
2023-01-12	47.93	47.93	47.93	47.93	10,468
2023-01-11	47.93	47.93	47.93	47.93	3,703
2023-01-10	46.53	46.53	46.53	46.53	3,173
2023-01-09	45.06	45.06	45.06	45.06	3,504
2023-01-06	42.96	42.96	42.96	42.96	3,343
2023-01-05	42.82	42.82	42.82	42.82	5,800
2023-01-04	42.76	42.76	42.76	42.76	6,104
2023-01-03	39.50	39.50	39.50	39.50	10,019
2023-01-02	40.41	40.41	40.41	40.41	0
2022-12-30	40.41	40.41	40.41	40.41	5,219
2022-12-29	41.06	41.06	41.06	41.06	8,005
2022-12-28	38.49	38.49	38.49	38.49	1,919
2022-12-27	42.15	42.15	42.15	42.15	0
2022-12-26	42.15	42.15	42.15	42.15	0
2022-12-23	42.15	42.15	42.15	42.15	8,252
2022-12-22	41.88	41.88	41.88	41.88	2,841
2022-12-21	43.84	43.84	43.84	43.84	3,218
2022-12-20	42.85	42.85	42.85	42.85	2,249
2022-12-19	43.57	43.57	43.57	43.57	4,991
2022-12-16	47.27	47.27	47.27	47.27	1,883
2022-12-15	47.62	47.62	47.62	47.62	3,836
2022-12-14	51.28	51.28	51.28	51.28	2,688
2022-12-13	53.76	53.76	53.76	53.76	5,168
2022-12-12	50.53	50.53	50.53	50.53	5,087
2022-12-09	52.52	52.52	52.52	52.52	2,831
2022-12-08	52.92	52.92	52.92	52.92	4,174
2022-12-07	51.58	51.58	51.58	51.58	2,551
2022-12-06	52.41	52.41	52.41	52.41	6,113
2022-12-05	57.62	57.62	57.62	57.62	1,685
2022-12-02	59.33	59.33	59.33	59.33	1,312
2022-12-01	56.19	56.19	56.19	56.19	2,734
2022-11-30	56.19	56.19	56.19	56.19	3,658
2022-11-29	54.99	54.99	54.99	54.99	17,450
2022-11-28	54.99	54.99	54.99	54.99	929
2022-11-25	55.93	55.93	55.93	55.93	1,574
2022-11-24	56.98	56.98	56.98	56.98	0
2022-11-23	55.49	55.49	55.49	55.49	3,189
2022-11-22	54.29	54.29	54.29	54.29	3,911
2022-11-21	53.68	53.68	53.68	53.68	1,925
2022-11-18	56.03	56.03	56.03	56.03	1,247
2022-11-17	56.71	56.71	56.71	56.71	2,025
2022-11-16	56.20	56.20	56.20	56.20	2,020
2022-11-15	60.06	60.06	60.06	60.06	2,704
2022-11-14	59.11	59.11	59.11	59.11	2,802
2022-11-11	58.24	58.24	58.24	58.24	7,866
2022-11-10	52.81	52.81	52.81	52.81	9,288
2022-11-09	51.89	51.89	51.89	51.89	2,809
2022-11-08	51.89	51.89	51.89	51.89	21,092
2022-11-07	49.55	49.55	49.55	49.55	4,708
2022-11-04	47.75	47.75	47.75	47.75	2,006
2022-11-03	53.87	53.87	53.87	53.87	26,241
2022-11-02	57.10	57.10	57.10	57.10	2,640
2022-11-01	56.70	56.70	56.70	56.70	2,847
2022-10-31	54.90	54.90	54.90	54.90	12,444
2022-10-28	52.43	52.43	52.43	52.43	3,107
2022-10-27	52.75	52.75	52.75	52.75	2,060
2022-10-26	54.15	54.15	54.15	54.15	1,938
2022-10-25	53.38	53.38	53.38	53.38	3,568
2022-10-24	49.29	49.29	49.29	49.29	5,694
2022-10-21	49.04	49.04	49.04	49.04	977,138
2022-10-20	52.97	52.97	52.97	52.97	462
2022-10-19	52.10	52.10	52.10	52.10	1,622
2022-10-18	52.85	52.85	52.85	52.85	1,116,010
2022-10-17	51.77	51.77	51.77	51.77	7,796
2022-10-14	52.41	52.41	52.41	52.41	2,355
2022-10-13	50.73	50.73	50.73	50.73	3,860
2022-10-12	50.36	50.36	50.36	50.36	8,826
2022-10-11	51.31	51.31	51.31	51.31	1,796
2022-10-10	54.32	54.32	54.32	54.32	4,977
2022-10-07	55.07	55.07	55.07	55.07	3,925
2022-10-06	58.91	58.91	58.91	58.91	922
2022-10-05	58.03	58.03	58.03	58.03	2,745
2022-10-04	62.29	62.29	62.29	62.29	3,299
2022-10-03	57.61	57.61	57.61	57.61	1,819
2022-09-30	57.80	57.80	57.80	57.80	1,596
2022-09-29	55.37	55.37	55.37	55.37	4,020
2022-09-28	60.61	60.61	60.61	60.61	1,094
2022-09-27	57.98	57.98	57.98	57.98	2,361
2022-09-26	59.63	59.63	59.63	59.63	1,533
2022-09-23	60.13	60.13	60.13	60.13	980,641
2022-09-22	63.67	63.67	63.67	63.67	1,113,740
2022-09-21	68.56	68.56	68.56	68.56	3,705
2022-09-20	71.26	71.26	71.26	71.26	549
2022-09-19	71.76	71.76	71.76	71.76	0
2022-09-16	71.43	71.43	71.43	71.43	4,763
2022-09-15	73.02	73.02	73.02	73.02	14,818
2022-09-14	67.52	67.52	67.52	67.52	4,295
2022-09-13	67.19	67.19	67.19	67.19	2,926
2022-09-12	70.89	70.89	70.89	70.89	2,262
2022-09-09	70.39	70.39	70.39	70.39	6,346
2022-09-08	68.03	68.03	68.03	68.03	2,932
2022-09-07	64.06	64.06	64.06	64.06	768
2022-09-06	64.09	64.09	64.09	64.09	4,556
2022-09-05	65.57	65.57	65.57	65.57	0
2022-09-02	67.65	67.65	67.65	67.65	1,560
2022-09-01	64.76	64.76	64.76	64.76	2,634
2022-08-31	66.52	66.52	66.52	66.52	3,448
2022-08-30	67.62	67.62	67.62	67.62	1,848
2022-08-29	69.30	69.30	69.30	69.30	0
2022-08-26	69.92	69.92	69.92	69.92	1,285
2022-08-25	71.37	71.37	71.37	71.37	1,239
2022-08-24	70.07	70.07	70.07	70.07	1,559
2022-08-23	69.75	69.75	69.75	69.75	3,441
2022-08-22	71.57	71.57	71.57	71.57	2,670
2022-08-19	75.39	75.39	75.39	75.39	3,186
2022-08-18	78.20	78.20	78.20	78.20	797
2022-08-17	79.44	79.44	79.44	79.44	1,625
2022-08-16	84.38	84.38	84.38	84.38	1,559
2022-08-15	85.00	85.00	85.00	85.00	2,311
2022-08-12	84.39	84.39	84.39	84.39	5,416
2022-08-11	84.39	84.39	84.39	84.39	5,063
2022-08-10	79.07	79.07	79.07	79.07	2,465
2022-08-09	77.26	77.26	77.26	77.26	4,485
2022-08-08	85.43	85.43	85.43	85.43	3,018
2022-08-05	82.04	82.04	82.04	82.04	2,699
2022-08-04	81.38	81.38	81.38	81.38	6,414
2022-08-03	78.95	78.95	78.95	78.95	7,302
2022-08-02	77.28	77.28	77.28	77.28	13,532
2022-08-01	71.77	71.77	71.77	71.77	22,092
2022-07-29	63.59	63.59	63.59	63.59	13,861
2022-07-28	86.89	86.89	86.89	86.89	2,355
2022-07-27	84.48	84.48	84.48	84.48	635
2022-07-26	79.15	79.15	79.15	79.15	1,487
2022-07-25	87.90	87.90	87.90	87.90	6,334
2022-07-22	87.08	87.08	87.08	87.08	15,840
2022-07-21	95.73	95.73	95.73	95.73	4,746
2022-07-20	97.16	97.16	97.16	97.16	6,509
2022-07-19	87.40	87.40	87.40	87.40	2,946
2022-07-18	91.36	91.36	91.36	91.36	6,840
2022-07-15	83.75	83.75	83.75	83.75	10,101
2022-07-14	82.93	82.93	82.93	82.93	786
2022-07-13	88.23	88.23	88.23	88.23	1,936
2022-07-12	86.05	86.05	86.05	86.05	668
2022-07-11	88.34	88.34	88.34	88.34	2,140
2022-07-08	95.90	95.90	95.90	95.90	10,728
2022-07-07	91.16	91.16	91.16	91.16	427
2022-07-06	89.06	89.06	89.06	89.06	1,010
2022-07-05	90.13	90.13	90.13	90.13	2,782
2022-07-04	83.72	83.72	83.72	83.72	0
2022-07-01	85.32	85.32	85.32	85.32	833
2022-06-30	82.34	82.34	82.34	82.34	1,863
2022-06-29	86.77	86.77	86.77	86.77	961
2022-06-28	89.78	89.78	89.78	89.78	2,040
2022-06-27	94.26	94.26	94.26	94.26	1,179
2022-06-24	98.08	98.08	98.08	98.08	1,877
2022-06-23	93.45	93.45	93.45	93.45	2,663
2022-06-22	92.36	92.36	92.36	92.36	2,296
2022-06-21	87.38	87.38	87.38	87.38	7,548
2022-06-20	80.26	80.26	80.26	80.26	0
2022-06-17	79.27	79.27	79.27	79.27	9,835
2022-06-16	79.74	79.74	79.74	79.74	3,789
2022-06-15	80.54	80.54	80.54	80.54	6,227
2022-06-14	76.04	76.04	76.04	76.04	1,572
2022-06-13	74.85	74.85	74.85	74.85	4,209
2022-06-10	83.41	83.41	83.41	83.41	5,400
2022-06-09	95.73	95.73	95.73	95.73	5,893
2022-06-08	104.73	104.73	104.73	104.73	20,560
2022-06-07	90.23	90.23	90.23	90.23	595
2022-06-06	88.54	88.54	88.54	88.54	1,258
2022-06-03	91.22	91.22	91.22	91.22	0
2022-06-02	91.22	91.22	91.22	91.22	0
2022-06-01	90.90	90.90	90.90	90.90	580
2022-05-31	95.39	95.39	95.39	95.39	759
2022-05-30	93.71	93.71	93.71	93.71	0
2022-05-27	93.71	93.71	93.71	93.71	2,577
2022-05-26	86.55	86.55	86.55	86.55	1,325
2022-05-25	82.61	82.61	82.61	82.61	1,261
2022-05-24	76.92	76.92	76.92	76.92	4,165
2022-05-23	89.25	89.25	89.25	89.25	1,883
2022-05-20	93.31	93.31	93.31	93.31	1,799
2022-05-19	98.06	98.06	98.06	98.06	12,487
2022-05-18	97.37	97.37	97.37	97.37	1,861
2022-05-17	95.33	95.33	95.33	95.33	2,810
2022-05-16	96.37	96.37	96.37	96.37	389
2022-05-13	96.56	96.56	96.56	96.56	1,803
2022-05-12	85.95	85.95	85.95	85.95	3,217
2022-05-11	81.25	81.25	81.25	81.25	2,754
2022-05-10	81.09	81.09	81.09	81.09	12,033
2022-05-09	91.11	91.11	91.11	91.11	1,441
2022-05-06	98.10	98.10	98.10	98.10	1,094
2022-05-05	102.67	102.67	102.67	102.67	488
2022-05-04	100.93	100.93	100.93	100.93	8,585
2022-05-03	103.14	103.14	103.14	103.14	1,478
2022-05-02	95.73	95.73	95.73	95.73	0
2022-04-29	98.16	98.16	98.16	98.16	3,232
2022-04-28	85.98	85.98	85.98	85.98	4,039
2022-04-27	87.02	87.02	87.02	87.02	1,781
2022-04-26	93.08	93.08	93.08	93.08	1,401
2022-04-25	100.79	100.79	100.79	100.79	4,368
2022-04-22	97.92	97.92	97.92	97.92	746
2022-04-21	102.85	102.85	102.85	102.85	4,598
2022-04-20	109.39	109.39	109.39	109.39	4,890
2022-04-19	117.72	117.72	117.72	117.72	2,248
2022-04-18	113.52	113.52	113.52	113.52	0
2022-04-15	113.52	113.52	113.52	113.52	0
2022-04-14	113.52	113.52	113.52	113.52	471
2022-04-13	116.34	116.34	116.34	116.34	10,182
2022-04-12	117.83	117.83	117.83	117.83	5,545
2022-04-11	114.66	114.66	114.66	114.66	3,313
2022-04-08	118.82	118.82	118.82	118.82	1,867
2022-04-07	114.62	114.62	114.62	114.62	1,276
2022-04-06	115.75	115.75	115.75	115.75	6,998
2022-04-05	127.72	127.72	127.72	127.72	3,938
2022-04-04	134.01	134.01	134.01	134.01	3,827
2022-04-01	125.66	125.66	125.66	125.66	424
2022-03-31	133.66	133.66	133.66	133.66	4,156
2022-03-30	133.66	133.66	133.66	133.66	4,242
2022-03-29	134.62	134.62	134.62	134.62	1,386
2022-03-28	122.64	122.64	122.64	122.64	985
2022-03-25	121.20	121.20	121.20	121.20	605
2022-03-24	126.62	126.62	126.62	126.62	849
2022-03-23	127.55	127.55	127.55	127.55	11,445
2022-03-22	123.48	123.48	123.48	123.48	1,933
2022-03-21	119.20	119.20	119.20	119.20	1,665
2022-03-18	125.38	125.38	125.38	125.38	1,292
2022-03-17	117.63	117.63	117.63	117.63	879
2022-03-16	111.07	111.07	111.07	111.07	5,750
2022-03-15	98.23	98.23	98.23	98.23	4,081
2022-03-14	100.06	100.06	100.06	100.06	1,476
2022-03-11	107.50	107.50	107.50	107.50	1,134
2022-03-10	109.07	109.07	109.07	109.07	599
2022-03-09	116.63	116.63	116.63	116.63	1,794
2022-03-08	116.10	116.10	116.10	116.10	848
2022-03-07	114.51	114.51	114.51	114.51	1,109
2022-03-04	123.66	123.66	123.66	123.66	694
2022-03-03	129.49	129.49	129.49	129.49	590
2022-03-02	126.61	126.61	126.61	126.61	1,112
2022-03-01	140.75	140.75	140.75	140.75	1,549
2022-02-28	138.83	138.83	138.83	138.83	1,973
2022-02-25	135.26	135.26	135.26	135.26	1,843
2022-02-24	126.77	126.77	126.77	126.77	5,026
2022-02-23	121.05	121.05	121.05	121.05	2,982
2022-02-22	120.84	120.84	120.84	120.84	8,103
2022-02-21	110.55	110.55	110.55	110.55	0
2022-02-18	110.55	110.55	110.55	110.55	21,157
2022-02-17	150.19	150.19	150.19	150.19	2,765
2022-02-16	161.57	161.57	161.57	161.57	103
2022-02-15	164.70	164.70	164.70	164.70	1,529
2022-02-14	164.74	164.74	164.74	164.74	754
2022-02-11	166.21	166.21	166.21	166.21	2,703
2022-02-10	176.43	176.43	176.43	176.43	6,036
2022-02-09	163.66	163.66	163.66	163.66	962
2022-02-08	158.23	158.23	158.23	158.23	227
2022-02-07	155.85	155.85	155.85	155.85	381
2022-02-04	155.88	155.88	155.88	155.88	723
2022-02-03	149.53	149.53	149.53	149.53	288
2022-02-02	158.80	158.80	158.80	158.80	653
2022-02-01	166.84	166.84	166.84	166.84	1,686
2022-01-31	162.03	162.03	162.03	162.03	1,072
2022-01-28	150.43	150.43	150.43	150.43	1,573
2022-01-27	151.08	151.08	151.08	151.08	297
2022-01-26	153.71	153.71	153.71	153.71	137
2022-01-25	151.03	151.03	151.03	151.03	37
2022-01-24	141.15	141.15	141.15	141.15	2,710
2022-01-21	155.46	155.46	155.46	155.46	3,255
2022-01-20	177.45	177.45	177.45	177.45	1,592
2022-01-19	166.85	166.85	166.85	166.85	991
2022-01-18	168.88	168.88	168.88	168.88	1,431
2022-01-17	163.57	163.57	163.57	163.57	0
2022-01-14	163.57	163.57	163.57	163.57	1,689
2022-01-13	171.67	171.67	171.67	171.67	2,231
2022-01-12	178.76	178.76	178.76	178.76	667
2022-01-11	188.03	188.03	188.03	188.03	1,742
2022-01-10	178.14	178.14	178.14	178.14	1,957
2022-01-07	181.61	181.61	181.61	181.61	1,571
2022-01-06	199.10	199.10	199.10	199.10	1,004
2022-01-05	204.59	204.59	204.59	204.59	2,649
2022-01-04	219.75	219.75	219.75	219.75	2,905
2022-01-03	237.98	237.98	237.98	237.98	0
2021-12-31	237.98	237.98	237.98	237.98	106
2021-12-30	234.79	234.79	234.79	234.79	1,634
2021-12-29	223.55	223.55	223.55	223.55	1,099
2021-12-28	229.86	229.86	229.86	229.86	0
2021-12-27	229.86	229.86	229.86	229.86	0
2021-12-24	229.86	229.86	229.86	229.86	0
2021-12-23	229.86	229.86	229.86	229.86	936
2021-12-22	230.58	230.58	230.58	230.58	596
2021-12-21	225.97	225.97	225.97	225.97	840
2021-12-20	228.51	228.51	228.51	228.51	3,246
2021-12-17	228.51	228.51	228.51	228.51	2,625
2021-12-16	210.52	210.52	210.52	210.52	2,685
2021-12-15	218.14	218.14	218.14	218.14	1,476
2021-12-14	218.14	218.14	218.14	218.14	3,040
2021-12-13	218.17	218.17	218.17	218.17	2,072
2021-12-10	230.19	230.19	230.19	230.19	1,138
2021-12-09	243.34	243.34	243.34	243.34	6,386
2021-12-08	245.69	245.69	245.69	245.69	6,736
2021-12-07	216.21	216.21	216.21	216.21	1,574
2021-12-06	203.64	203.64	203.64	203.64	10,497
2021-12-03	200.73	200.73	200.73	200.73	503
2021-12-02	208.02	208.02	208.02	208.02	1,545
2021-12-01	219.49	219.49	219.49	219.49	4,085
2021-11-30	230.66	230.66	230.66	230.66	1,970
2021-11-29	230.66	230.66	230.66	230.66	2,324
2021-11-26	234.26	234.26	234.26	234.26	511
2021-11-25	231.16	231.16	231.16	231.16	0
2021-11-24	231.22	231.22	231.22	231.22	988
2021-11-23	226.86	226.86	226.86	226.86	1,572
2021-11-22	225.59	225.59	225.59	225.59	5,671
2021-11-19	236.45	236.45	236.45	236.45	762
2021-11-18	237.03	237.03	237.03	237.03	11,472
2021-11-17	245.65	245.65	245.65	245.65	33,950
2021-11-16	272.55	272.55	272.55	272.55	2,296
2021-11-15	275.01	275.01	275.01	275.01	1,630
2021-11-12	271.79	271.79	271.79	271.79	811
2021-11-11	272.55	272.55	272.55	272.55	862
2021-11-10	284.36	284.36	284.36	284.36	909
2021-11-09	278.26	278.26	278.26	278.26	432
2021-11-08	275.26	275.26	275.26	275.26	594
2021-11-05	278.17	278.17	278.17	278.17	2,286
2021-11-04	290.95	290.95	290.95	290.95	6,339
2021-11-03	308.31	308.31	308.31	308.31	567
2021-11-02	312.46	312.46	312.46	312.46	1,648
2021-11-01	316.16	316.16	316.16	316.16	2,518
2021-10-29	317.64	317.64	317.64	317.64	483
2021-10-28	319.01	319.01	319.01	319.01	1,450
2021-10-27	321.01	321.01	321.01	321.01	2,805
2021-10-26	326.45	326.45	326.45	326.45	1,672
2021-10-25	321.78	321.78	321.78	321.78	3,513
2021-10-22	321.09	321.09	321.09	321.09	2,102
2021-10-21	339.65	339.65	339.65	339.65	1,385
2021-10-20	339.65	339.65	339.65	339.65	1,111
2021-10-19	346.58	346.58	346.58	346.58	3,047
2021-10-18	337.88	337.88	337.88	337.88	2,658
2021-10-15	327.10	327.10	327.10	327.10	1,439
2021-10-14	329.13	329.13	329.13	329.13	2,524
2021-10-13	321.06	321.06	321.06	321.06	533
2021-10-12	320.90	320.90	320.90	320.90	507
2021-10-11	324.56	324.56	324.56	324.56	637
2021-10-08	324.86	324.86	324.86	324.86	1,933
2021-10-07	324.93	324.93	324.93	324.93	2,667
2021-10-06	318.31	318.31	318.31	318.31	6,760
2021-10-05	303.22	303.22	303.22	303.22	1,484
2021-10-04	295.31	295.31	295.31	295.31	26,147
2021-10-01	306.39	306.39	306.39	306.39	720
2021-09-30	310.61	310.61	310.61	310.61	1,163
2021-09-29	309.96	309.96	309.96	309.96	240
2021-09-28	313.98	313.98	313.98	313.98	606
2021-09-27	315.60	315.60	315.60	315.60	1,741
2021-09-24	321.97	321.97	321.97	321.97	1,759
2021-09-23	330.70	330.70	330.70	330.70	2,008
2021-09-22	323.51	323.51	323.51	323.51	691
2021-09-21	320.29	320.29	320.29	320.29	392
2021-09-20	315.99	315.99	315.99	315.99	1,926
2021-09-17	319.49	319.49	319.49	319.49	124
2021-09-16	320.39	320.39	320.39	320.39	489
2021-09-15	312.29	312.29	312.29	312.29	491
2021-09-14	320.32	320.32	320.32	320.32	1,112
2021-09-13	318.97	318.97	318.97	318.97	2,786
2021-09-10	333.84	333.84	333.84	333.84	89
2021-09-09	335.09	335.09	335.09	335.09	510
2021-09-08	338.91	338.91	338.91	338.91	223
2021-09-07	342.71	342.71	342.71	342.71	2,616
2021-09-06	340.78	340.78	340.78	340.78	0
2021-09-03	340.78	340.78	340.78	340.78	2,536
2021-09-02	354.47	354.47	354.47	354.47	3,034
2021-09-01	370.84	370.84	370.84	370.84	3,857
2021-08-31	352.07	352.07	352.07	352.07	372
2021-08-30	357.71	357.71	357.71	357.71	0
2021-08-27	357.71	357.71	357.71	357.71	516
2021-08-26	359.47	359.47	359.47	359.47	2,825
2021-08-25	355.20	355.20	355.20	355.20	129
2021-08-24	353.09	353.09	353.09	353.09	204
2021-08-23	354.04	354.04	354.04	354.04	1,237
2021-08-20	344.77	344.77	344.77	344.77	98
2021-08-19	350.49	350.49	350.49	350.49	1,199
2021-08-18	352.17	352.17	352.17	352.17	430
2021-08-17	358.94	358.94	358.94	358.94	681
2021-08-16	350.29	350.29	350.29	350.29	1,809
2021-08-13	358.36	358.36	358.36	358.36	1,301
2021-08-12	368.12	368.12	368.12	368.12	133
2021-08-11	364.90	364.90	364.90	364.90	3,022
2021-08-10	385.54	385.54	385.54	385.54	1,102
2021-08-09	398.92	398.92	398.92	398.92	1,078
2021-08-06	397.74	397.74	397.74	397.74	1,592
2021-08-05	404.95	404.95	404.95	404.95	7,398
2021-08-04	416.97	416.97	416.97	416.97	548
2021-08-03	418.47	418.47	418.47	418.47	783
2021-08-02	430.14	430.14	430.14	430.14	1,795
2021-07-30	435.04	435.04	435.04	435.04	2,803
2021-07-29	463.67	463.67	463.67	463.67	1,748
2021-07-28	472.03	472.03	472.03	472.03	112
2021-07-27	451.08	451.08	451.08	451.08	4,441
2021-07-26	478.30	478.30	478.30	478.30	2,588
2021-07-23	457.71	457.71	457.71	457.71	6,569
2021-07-22	419.13	419.13	419.13	419.13	1,701
2021-07-21	419.13	419.13	419.13	419.13	861
2021-07-20	416.01	416.01	416.01	416.01	1,091
2021-07-19	405.40	405.40	405.40	405.40	1,663
2021-07-16	406.81	406.81	406.81	406.81	16,813
2021-07-15	411.59	411.59	411.59	411.59	4,198
2021-07-14	424.60	424.60	424.60	424.60	1,100
2021-07-13	434.72	434.72	434.72	434.72	4,598
2021-07-12	434.58	434.58	434.58	434.58	1,104
2021-07-09	419.83	419.83	419.83	419.83	1,675
2021-07-08	419.80	419.80	419.80	419.80	6,174
2021-07-07	427.83	427.83	427.83	427.83	3,134
2021-07-06	437.03	437.03	437.03	437.03	1,004
2021-07-05	437.67	437.67	437.67	437.67	0
2021-07-02	437.67	437.67	437.67	437.67	1,737
2021-07-01	443.43	443.43	443.43	443.43	764
2021-06-30	441.58	441.58	441.58	441.58	518
2021-06-29	437.75	437.75	437.75	437.75	1,639
2021-06-28	442.91	442.91	442.91	442.91	1,937
2021-06-25	428.42	428.42	428.42	428.42	887
2021-06-24	425.82	425.82	425.82	425.82	7,121
2021-06-23	414.62	414.62	414.62	414.62	1,529
2021-06-22	403.48	403.48	403.48	403.48	3,995
2021-06-21	377.31	377.31	377.31	377.31	4,006
2021-06-18	368.39	368.39	368.39	368.39	3,442
2021-06-17	352.75	352.75	352.75	352.75	3,137
2021-06-16	338.85	338.85	338.85	338.85	1,747
2021-06-15	345.75	345.75	345.75	345.75	321
2021-06-14	367.17	367.17	367.17	367.17	2,118
2021-06-11	348.27	348.27	348.27	348.27	204
2021-06-10	342.55	342.55	342.55	342.55	115
2021-06-09	345.45	345.45	345.45	345.45	944
2021-06-08	334.93	334.93	334.93	334.93	886
2021-06-07	336.21	336.21	336.21	336.21	1,565
2021-06-04	325.48	325.48	325.48	325.48	244
2021-06-03	330.50	330.50	330.50	330.50	1,876
2021-06-02	337.04	337.04	337.04	337.04	226
2021-06-01	346.07	346.07	346.07	346.07	243
2021-05-28	350.38	350.38	350.38	350.38	569
2021-05-27	343.06	343.06	343.06	343.06	210
2021-05-26	351.27	351.27	351.27	351.27	1,669
2021-05-25	350.80	350.80	350.80	350.80	1,013
2021-05-24	344.21	344.21	344.21	344.21	465
2021-05-21	333.29	333.29	333.29	333.29	1,691
2021-05-20	329.18	329.18	329.18	329.18	440
2021-05-19	319.14	319.14	319.14	319.14	501
2021-05-18	327.91	327.91	327.91	327.91	5,200
2021-05-17	316.15	316.15	316.15	316.15	1,224
2021-05-14	314.24	314.24	314.24	314.24	439
2021-05-13	312.59	312.59	312.59	312.59	461
2021-05-12	321.62	321.62	321.62	321.62	6,963
2021-05-11	312.00	312.00	312.00	312.00	4,842
2021-05-10	305.24	305.24	305.24	305.24	2,184
2021-05-07	316.67	316.67	316.67	316.67	6,346
2021-05-06	284.03	284.03	284.03	284.03	4,221
2021-05-05	311.65	311.65	311.65	311.65	2,309
2021-05-04	315.27	315.27	315.27	315.27	536
2021-04-30	350.91	350.91	350.91	350.91	541
2021-04-29	356.78	356.78	356.78	356.78	6,697
2021-04-28	356.71	356.71	356.71	356.71	85
2021-04-27	365.11	365.11	365.11	365.11	274
2021-04-26	355.00	355.00	355.00	355.00	784
2021-04-23	351.81	351.81	351.81	351.81	192
2021-04-22	363.74	363.74	363.74	363.74	1,180
2021-04-21	356.62	356.62	356.62	356.62	671
2021-04-20	353.72	353.72	353.72	353.72	2,120
2021-04-19	355.68	355.68	355.68	355.68	2,000
2021-04-16	378.92	378.92	378.92	378.92	256
2021-04-15	385.55	385.55	385.55	385.55	875
2021-04-14	379.27	379.27	379.27	379.27	1,498
2021-04-13	377.99	377.99	377.99	377.99	3,364
2021-04-12	364.20	364.20	364.20	364.20	613
2021-04-09	374.16	374.16	374.16	374.16	249
2021-04-08	375.36	375.36	375.36	375.36	2,193
2021-04-07	363.42	363.42	363.42	363.42	2,084
2021-04-06	356.95	356.95	356.95	356.95	4,403
2021-04-01	330.95	330.95	330.95	330.95	1,558
2021-03-31	324.29	324.29	324.29	324.29	274
2021-03-30	312.05	312.05	312.05	312.05	888
2021-03-29	298.25	298.25	298.25	298.25	1,692
2021-03-26	298.51	298.51	298.51	298.51	2,980
2021-03-25	319.76	319.76	319.76	319.76	1,341
2021-03-24	333.00	333.00	333.00	333.00	641
2021-03-23	356.83	356.83	356.83	356.83	189
2021-03-22	357.12	357.12	357.12	357.12	197
2021-03-19	348.03	348.03	348.03	348.03	481
2021-03-18	356.79	356.79	356.79	356.79	220
2021-03-17	353.35	353.35	353.35	353.35	415
2021-03-16	356.79	356.79	356.79	356.79	374
2021-03-15	360.98	360.98	360.98	360.98	655
2021-03-12	361.38	361.38	361.38	361.38	883
2021-03-11	363.91	363.91	363.91	363.91	763
2021-03-10	357.15	357.15	357.15	357.15	865
2021-03-09	355.27	355.27	355.27	355.27	1,296
2021-03-08	340.88	340.88	340.88	340.88	1,575
2021-03-05	343.43	343.43	343.43	343.43	3,387
2021-03-04	368.66	368.66	368.66	368.66	18,724
2021-03-03	388.05	388.05	388.05	388.05	873
2021-03-02	403.51	403.51	403.51	403.51	1,019
2021-03-01	414.11	414.11	414.11	414.11	1,709
2021-02-26	400.44	400.44	400.44	400.44	2,208
2021-02-25	403.28	403.28	403.28	403.28	869
2021-02-24	415.45	415.45	415.45	415.45	2,207
2021-02-23	409.83	409.83	409.83	409.83	3,086
2021-02-22	446.54	446.54	446.54	446.54	1,023
2021-02-19	469.56	469.56	469.56	469.56	3,488
2021-02-18	452.01	452.01	452.01	452.01	505
2021-02-17	442.73	442.73	442.73	442.73	1,142
2021-02-16	473.60	473.60	473.60	473.60	1,662
2021-02-15	468.65	468.65	468.65	468.65	0
2021-02-12	461.36	461.36	461.36	461.36	751
2021-02-11	470.54	470.54	470.54	470.54	419
2021-02-10	466.82	466.82	466.82	466.82	2,064
2021-02-09	464.49	464.49	464.49	464.49	552
2021-02-08	435.47	435.47	435.47	435.47	646
2021-02-05	437.85	437.85	437.85	437.85	634
2021-02-04	425.75	425.75	425.75	425.75	446
2021-02-03	430.54	430.54	430.54	430.54	1,041
2021-02-02	419.18	419.18	419.18	419.18	421
2021-02-01	411.36	411.36	411.36	411.36	563
2021-01-29	402.00	402.00	402.00	402.00	1,050
2021-01-28	397.89	397.89	397.89	397.89	695
2021-01-27	411.07	411.07	411.07	411.07	1,245
2021-01-26	416.72	416.72	416.72	416.72	516
2021-01-25	430.96	430.96	430.96	430.96	2,506
2021-01-22	425.54	425.54	425.54	425.54	1,612
2021-01-21	421.25	421.25	421.25	421.25	2,098
2021-01-20	429.94	429.94	429.94	429.94	2,943
2021-01-19	434.09	434.09	434.09	434.09	1,557
2021-01-18	408.43	408.43	408.43	408.43	0
2021-01-15	412.07	412.07	412.07	412.07	598
2021-01-14	416.97	416.97	416.97	416.97	1,218
2021-01-13	414.10	414.10	414.10	414.10	3,413
2021-01-12	407.23	407.23	407.23	407.23	1,753
2021-01-11	411.21	411.21	411.21	411.21	1,121
2021-01-08	398.22	398.22	398.22	398.22	2,534
2021-01-07	369.65	369.65	369.65	369.65	1,994
2021-01-06	343.38	343.38	343.38	343.38	1,497
2021-01-05	331.25	331.25	331.25	331.25	557
2021-01-04	325.07	325.07	325.07	325.07	1,305
2020-12-31	340.38	340.38	340.38	340.38	0
2020-12-30	334.22	334.22	334.22	334.22	3,143
2020-12-29	334.85	334.85	334.85	334.85	429
2020-12-24	362.02	362.02	362.02	362.02	69
2020-12-23	353.65	353.65	353.65	353.65	438
2020-12-22	348.89	348.89	348.89	348.89	1,683
2020-12-21	357.17	357.17	357.17	357.17	1,071
2020-12-18	335.97	335.97	335.97	335.97	518
2020-12-17	337.17	337.17	337.17	337.17	1,252
2020-12-16	324.33	324.33	324.33	324.33	442
2020-12-15	324.94	324.94	324.94	324.94	183
2020-12-14	326.30	326.30	326.30	326.30	1,762
2020-12-11	321.27	321.27	321.27	321.27	4,390
2020-12-10	316.13	316.13	316.13	316.13	1,523
2020-12-09	319.85	319.85	319.85	319.85	571
2020-12-08	304.59	304.59	304.59	304.59	1,294
2020-12-07	298.00	298.00	298.00	298.00	271
2020-12-04	289.76	289.76	289.76	289.76	212
2020-12-03	284.71	284.71	284.71	284.71	564
2020-12-02	283.24	283.24	283.24	283.24	1,310
2020-12-01	284.34	284.34	284.34	284.34	844
2020-11-30	286.43	286.43	286.43	286.43	2,420
2020-11-27	274.86	274.86	274.86	274.86	2,418
2020-11-26	277.45	277.45	277.45	277.45	0
2020-11-25	275.69	275.69	275.69	275.69	199
2020-11-24	275.34	275.34	275.34	275.34	1,104
2020-11-23	277.43	277.43	277.43	277.43	2,057
2020-11-20	260.71	260.71	260.71	260.71	1,263
2020-11-19	253.43	253.43	253.43	253.43	1,954
2020-11-18	232.40	232.40	232.40	232.40	146
2020-11-17	234.56	234.56	234.56	234.56	1,857
2020-11-16	229.11	229.11	229.11	229.11	247
2020-11-13	227.75	227.75	227.75	227.75	654
2020-11-12	232.13	232.13	232.13	232.13	222
2020-11-11	225.73	225.73	225.73	225.73	439
2020-11-10	216.92	216.92	216.92	216.92	5,430
2020-11-09	239.81	239.81	239.81	239.81	3,067
2020-11-06	249.78	249.78	249.78	249.78	3,681
2020-11-05	219.05	219.05	219.05	219.05	1,025
2020-11-04	214.14	214.14	214.14	214.14	169
2020-11-03	204.47	204.47	204.47	204.47	158
2020-11-02	210.05	210.05	210.05	210.05	2,264
2020-10-30	207.28	207.28	207.28	207.28	1,407
2020-10-29	217.87	217.87	217.87	217.87	432
2020-10-28	219.24	219.24	219.24	219.24	135
2020-10-27	224.62	224.62	224.62	224.62	186
2020-10-26	224.59	224.59	224.59	224.59	103
2020-10-23	221.44	221.44	221.44	221.44	1,000
2020-10-22	221.77	221.77	221.77	221.77	1,434
2020-10-21	220.69	220.69	220.69	220.69	1,574
2020-10-20	218.35	218.35	218.35	218.35	55
2020-10-16	222.98	222.98	222.98	222.98	58
2020-10-15	229.15	229.15	229.15	229.15	1,323
2020-10-14	229.81	229.81	229.81	229.81	1,916
2020-10-13	229.94	229.94	229.94	229.94	1,730
2020-10-12	221.72	221.72	221.72	221.72	357
2020-10-09	222.65	222.65	222.65	222.65	989
2020-10-08	222.96	222.96	222.96	222.96	1,449
2020-10-07	211.85	211.85	211.85	211.85	913
2020-10-06	205.00	205.00	205.00	205.00	894
2020-10-05	200.60	200.60	200.60	200.60	1,193
2020-10-02	200.85	200.85	200.85	200.85	409
2020-10-01	196.68	196.68	196.68	196.68	773
2020-09-30	193.11	193.11	193.11	193.11	111
2020-09-29	184.26	184.26	184.26	184.26	213
2020-09-28	181.89	181.89	181.89	181.89	135
2020-09-25	179.53	179.53	179.53	179.53	177
2020-09-24	180.53	180.53	180.53	180.53	1,782
2020-09-23	189.58	189.58	189.58	189.58	984
2020-09-22	191.99	191.99	191.99	191.99	1,709
2020-09-21	187.62	187.62	187.62	187.62	4,122
2020-09-18	161.79	161.79	161.79	161.79	117
2020-09-17	163.87	163.87	163.87	163.87	159
2020-09-16	169.09	169.09	169.09	169.09	2,517
2020-09-15	167.08	167.08	167.08	167.08	666
2020-09-14	158.96	158.96	158.96	158.96	92
2020-09-11	158.09	158.09	158.09	158.09	344
2020-04-03	83.05	83.05	83.05	83.05	0
2020-04-02	83.05	83.05	83.05	83.05	124
2020-04-01	83.06	83.06	83.06	83.06	1,363

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302