Charles Schwab Share History

Charles Schwab Share Price history. The following table shows end-of-day data 0L3I historical share prices for Charles Schwab, 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.

0L3I.L
Share Price 0L3I.L
Charts 0L3I.L
Trades 0L3I.L
History Compare
0L3I.L 0L3I.L
Share News 0L3I.L
RNS 0L3I.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	73.62	73.62	73.62	73.62	8,201
2024-05-02	73.62	73.62	73.62	73.62	22,451
2024-05-01	73.62	73.62	73.62	73.62	2,045
2024-04-30	74.13	74.13	74.13	74.13	5,592
2024-04-29	74.54	74.54	74.54	74.54	214,079
2024-04-26	74.54	74.54	74.54	74.54	1,609
2024-04-25	73.62	73.62	73.62	73.62	5,192
2024-04-24	73.62	73.62	73.62	73.62	305,921
2024-04-23	73.62	73.62	73.62	73.62	3,860
2024-04-22	73.62	73.62	73.62	73.62	6,838
2024-04-19	73.62	73.62	73.62	73.62	2,258
2024-04-18	73.62	73.62	73.62	73.62	6,464
2024-04-17	71.51	71.51	71.51	71.51	5,204
2024-04-16	71.51	71.51	71.51	71.51	277,611
2024-04-15	72.64	72.64	72.64	72.64	29,130
2024-04-12	72.50	72.50	72.50	72.50	5,652
2024-04-11	72.50	72.50	72.50	72.50	3,041
2024-04-10	72.50	72.50	72.50	72.50	5,165
2024-04-09	72.33	72.33	72.33	72.33	23,371
2024-04-08	72.33	72.33	72.33	72.33	3,057
2024-04-05	72.33	72.33	72.33	72.33	4,215
2024-04-04	72.33	72.33	72.33	72.33	7,414
2024-04-03	71.40	71.40	71.40	71.40	1,695
2024-04-02	71.40	71.40	71.40	71.40	12,362
2024-04-01	71.40	71.40	71.40	71.40	0
2024-03-29	71.40	71.40	71.40	71.40	0
2024-03-28	71.40	71.40	71.40	71.40	3,642
2024-03-27	71.40	71.40	71.40	71.40	11,623
2024-03-26	71.40	71.40	71.40	71.40	7,577
2024-03-25	71.40	71.40	71.40	71.40	10,453
2024-03-22	67.32	67.32	67.32	67.32	8,300
2024-03-21	67.32	67.32	67.32	67.32	11,545
2024-03-20	67.32	67.32	67.32	67.32	4,237
2024-03-19	67.32	67.32	67.32	67.32	148,231
2024-03-18	67.32	67.32	67.32	67.32	15,854
2024-03-15	67.32	67.32	67.32	67.32	6,217
2024-03-14	67.95	67.95	67.95	67.95	192,298
2024-03-13	67.95	67.95	67.95	67.95	4,457
2024-03-12	67.95	67.95	67.95	67.95	2,458
2024-03-11	67.95	67.95	67.95	67.95	13,874
2024-03-08	67.95	67.95	67.95	67.95	3,544
2024-03-07	65.93	65.93	65.93	65.93	25,873
2024-03-06	65.93	65.93	65.93	65.93	6,059
2024-03-05	65.93	65.93	65.93	65.93	8,744
2024-03-04	65.93	65.93	65.93	65.93	2,973
2024-03-01	65.93	65.93	65.93	65.93	6,186
2024-02-29	65.93	65.93	65.93	65.93	8,133
2024-02-28	65.93	65.93	65.93	65.93	524,169
2024-02-27	64.72	64.72	64.72	64.72	703,519
2024-02-26	63.55	63.55	63.55	63.55	2,678
2024-02-23	63.55	63.55	63.55	63.55	3,545
2024-02-22	63.55	63.55	63.55	63.55	2,559
2024-02-21	63.55	63.55	63.55	63.55	5,516
2024-02-20	64.12	64.12	64.12	64.12	5,195
2024-02-19	64.12	64.12	64.12	64.12	0
2024-02-16	62.50	62.50	62.50	62.50	3,978
2024-02-15	62.50	62.50	62.50	62.50	5,317
2024-02-14	62.50	62.50	62.50	62.50	933,773
2024-02-13	62.50	62.50	62.50	62.50	13,024
2024-02-12	62.50	62.50	62.50	62.50	5,009
2024-02-09	62.50	62.50	62.50	62.50	3,230
2024-02-08	61.72	61.72	61.72	61.72	5,396
2024-02-07	61.72	61.72	61.72	61.72	4,260
2024-02-06	61.72	61.72	61.72	61.72	4,078
2024-02-05	61.72	61.72	61.72	61.72	9,614
2024-02-02	61.72	61.72	61.72	61.72	3,467
2024-02-01	61.72	61.72	61.72	61.72	4,613
2024-01-31	63.79	63.79	63.79	63.79	4,308
2024-01-30	63.79	63.79	63.79	63.79	2,640
2024-01-29	64.12	64.12	64.12	64.12	1,968
2024-01-26	64.12	64.12	64.12	64.12	1,505
2024-01-25	64.84	64.84	64.84	64.84	3,624
2024-01-24	64.84	64.84	64.84	64.84	12,639
2024-01-23	64.84	64.84	64.84	64.84	11,774
2024-01-22	64.84	64.84	64.84	64.84	5,116
2024-01-19	64.84	64.84	64.84	64.84	615,599
2024-01-18	64.84	64.84	64.84	64.84	23,204
2024-01-17	64.84	64.84	64.84	64.84	49,411
2024-01-16	64.84	64.84	64.84	64.84	5,211
2024-01-15	65.23	65.23	65.23	65.23	0
2024-01-12	64.71	64.71	64.71	64.71	251,759
2024-01-11	67.26	67.26	67.26	67.26	3,737
2024-01-10	67.26	67.26	67.26	67.26	3,052
2024-01-09	67.26	67.26	67.26	67.26	1,085
2024-01-08	67.26	67.26	67.26	67.26	6,549
2024-01-05	67.92	67.92	67.92	67.92	2,755
2024-01-04	67.83	67.83	67.83	67.83	2,650
2024-01-03	67.83	67.83	67.83	67.83	6,629
2024-01-02	67.83	67.83	67.83	67.83	7,478
2024-01-01	67.83	67.83	67.83	67.83	0
2023-12-29	67.83	67.83	67.83	67.83	1,925
2023-12-28	67.83	67.83	67.83	67.83	1,451
2023-12-27	67.83	67.83	67.83	67.83	1,171
2023-12-26	67.83	67.83	67.83	67.83	0
2023-12-25	67.83	67.83	67.83	67.83	0
2023-12-22	67.83	67.83	67.83	67.83	2,099
2023-12-21	68.77	68.77	68.77	68.77	1,488
2023-12-20	68.77	68.77	68.77	68.77	2,307,373
2023-12-19	69.84	69.84	69.84	69.84	3,148
2023-12-18	69.84	69.84	69.84	69.84	3,702
2023-12-15	71.27	71.27	71.27	71.27	3,006
2023-12-14	64.19	64.19	64.19	64.19	1,926,488
2023-12-13	64.19	64.19	64.19	64.19	2,828
2023-12-12	64.19	64.19	64.19	64.19	16,755
2023-12-11	64.19	64.19	64.19	64.19	3,799
2023-12-08	62.20	62.20	62.20	62.20	4,651
2023-12-07	62.20	62.20	62.20	62.20	2,759
2023-12-06	62.20	62.20	62.20	62.20	5,300
2023-12-05	62.20	62.20	62.20	62.20	7,944
2023-12-04	56.21	56.21	56.21	56.21	10,477
2023-12-01	56.21	56.21	56.21	56.21	8,258
2023-11-30	56.21	56.21	56.21	56.21	4,316
2023-11-29	56.21	56.21	56.21	56.21	7,623
2023-11-28	56.21	56.21	56.21	56.21	2,961
2023-11-27	56.21	56.21	56.21	56.21	3,338
2023-11-24	56.21	56.21	56.21	56.21	2,039,140
2023-11-23	56.86	56.86	56.86	56.86	20
2023-11-22	56.33	56.33	56.33	56.33	4,794
2023-11-21	56.65	56.65	56.65	56.65	6,985
2023-11-20	56.65	56.65	56.65	56.65	1,919
2023-11-17	55.77	55.77	55.77	55.77	5,459
2023-11-16	55.77	55.77	55.77	55.77	2,529
2023-11-15	55.77	55.77	55.77	55.77	24,848
2023-11-14	55.77	55.77	55.77	55.77	4,508
2023-11-13	55.77	55.77	55.77	55.77	20,718
2023-11-10	55.77	55.77	55.77	55.77	600,647
2023-11-09	55.77	55.77	55.77	55.77	2,559
2023-11-08	55.77	55.77	55.77	55.77	7,027
2023-11-07	55.77	55.77	55.77	55.77	2,343
2023-11-06	53.01	53.01	53.01	53.01	184,767
2023-11-03	53.01	53.01	53.01	53.01	31,937
2023-11-02	53.01	53.01	53.01	53.01	4,021
2023-11-01	53.01	53.01	53.01	53.01	455,706
2023-10-31	50.45	50.45	50.45	50.45	765
2023-10-30	50.30	50.30	50.30	50.30	869
2023-10-27	50.30	50.30	50.30	50.30	5,595
2023-10-26	49.95	49.95	49.95	49.95	2,179
2023-10-25	49.95	49.95	49.95	49.95	6,829
2023-10-24	49.95	49.95	49.95	49.95	4,438
2023-10-23	49.95	49.95	49.95	49.95	7,035
2023-10-20	50.98	50.98	50.98	50.98	6,275
2023-10-19	52.28	52.28	52.28	52.28	8,803
2023-10-18	52.28	52.28	52.28	52.28	18,337
2023-10-17	53.73	53.73	53.73	53.73	28,287
2023-10-16	51.51	51.51	51.51	51.51	26,792
2023-10-13	51.51	51.51	51.51	51.51	3,496
2023-10-12	52.02	52.02	52.02	52.02	9,586
2023-10-11	51.48	51.48	51.48	51.48	5,463
2023-10-10	51.17	51.17	51.17	51.17	6,361
2023-10-09	51.17	51.17	51.17	51.17	3,669
2023-10-06	51.05	51.05	51.05	51.05	9,799
2023-10-05	54.45	54.45	54.45	54.45	8,359
2023-10-04	54.45	54.45	54.45	54.45	3,117
2023-10-03	54.45	54.45	54.45	54.45	15,761
2023-10-02	54.45	54.45	54.45	54.45	3,128
2023-09-29	54.09	54.09	54.09	54.09	2,086
2023-09-28	54.09	54.09	54.09	54.09	2,611
2023-09-27	54.20	54.20	54.20	54.20	85,645
2023-09-26	54.29	54.29	54.29	54.29	6,843
2023-09-25	55.45	55.45	55.45	55.45	3,163
2023-09-22	55.38	55.38	55.38	55.38	17,345
2023-09-21	58.16	58.16	58.16	58.16	29,479
2023-09-20	58.16	58.16	58.16	58.16	129,573
2023-09-19	57.51	57.51	57.51	57.51	4,794
2023-09-18	57.51	57.51	57.51	57.51	2,385
2023-09-15	57.51	57.51	57.51	57.51	32,147
2023-09-14	59.76	59.76	59.76	59.76	2,537
2023-09-13	59.70	59.70	59.70	59.70	113,826
2023-09-12	60.37	60.37	60.37	60.37	4,263
2023-09-11	59.94	59.94	59.94	59.94	3,984
2023-09-08	58.00	58.00	58.00	58.00	6,362
2023-09-07	57.79	57.79	57.79	57.79	1,077
2023-09-06	60.45	60.45	60.45	60.45	14,401
2023-09-05	60.45	60.45	60.45	60.45	3,670
2023-09-04	59.66	59.66	59.66	59.66	0
2023-09-01	59.66	59.66	59.66	59.66	3,669
2023-08-31	59.66	59.66	59.66	59.66	3,048
2023-08-30	58.95	58.95	58.95	58.95	21,724
2023-08-29	59.16	59.16	59.16	59.16	6,655
2023-08-28	57.94	57.94	57.94	57.94	0
2023-08-25	57.94	57.94	57.94	57.94	1,435
2023-08-24	58.07	58.07	58.07	58.07	11,885
2023-08-23	57.68	57.68	57.68	57.68	10,503
2023-08-22	56.89	56.89	56.89	56.89	17,793
2023-08-21	59.07	59.07	59.07	59.07	567,517
2023-08-18	59.64	59.64	59.64	59.64	8,225
2023-08-17	60.13	60.13	60.13	60.13	4,375
2023-08-16	60.36	60.36	60.36	60.36	3,073
2023-08-15	60.92	60.92	60.92	60.92	460,261
2023-08-14	62.73	62.73	62.73	62.73	22,681
2023-08-11	64.72	64.72	64.72	64.72	413,933
2023-08-10	65.06	65.06	65.06	65.06	27,362
2023-08-09	64.44	64.44	64.44	64.44	6,054
2023-08-08	64.44	64.44	64.44	64.44	75,516
2023-08-07	65.64	65.64	65.64	65.64	21,990
2023-08-04	65.06	65.06	65.06	65.06	9,049
2023-08-03	66.12	66.12	66.12	66.12	32,181
2023-08-02	66.05	66.05	66.05	66.05	15,961
2023-08-01	66.05	66.05	66.05	66.05	910,764
2023-07-31	66.15	66.15	66.15	66.15	23,882
2023-07-28	66.15	66.15	66.15	66.15	1,825
2023-07-27	67.67	67.67	67.67	67.67	45,134
2023-07-26	66.24	66.24	66.24	66.24	2,131
2023-07-25	65.86	65.86	65.86	65.86	1,063,803
2023-07-24	67.16	67.16	67.16	67.16	4,073
2023-07-21	67.16	67.16	67.16	67.16	5,534
2023-07-20	67.36	67.36	67.36	67.36	6,824
2023-07-19	67.82	67.82	67.82	67.82	8,872
2023-07-18	66.07	66.07	66.07	66.07	30,371
2023-07-17	59.03	59.03	59.03	59.03	34,916
2023-07-14	59.27	59.27	59.27	59.27	3,646
2023-07-13	58.88	58.88	58.88	58.88	240,115
2023-07-12	58.35	58.35	58.35	58.35	8,336
2023-07-11	57.86	57.86	57.86	57.86	16,302
2023-07-10	56.61	56.61	56.61	56.61	7,343
2023-07-07	56.61	56.61	56.61	56.61	6,074
2023-07-06	55.50	55.50	55.50	55.50	8,318
2023-07-05	57.51	57.51	57.51	57.51	26,621
2023-07-04	57.88	57.88	57.88	57.88	0
2023-07-03	57.88	57.88	57.88	57.88	2,234
2023-06-30	56.64	56.64	56.64	56.64	27,399
2023-06-29	56.96	56.96	56.96	56.96	10,844
2023-06-28	55.32	55.32	55.32	55.32	6,331
2023-06-27	53.25	53.25	53.25	53.25	6,746
2023-06-26	53.25	53.25	53.25	53.25	8,923
2023-06-23	52.99	52.99	52.99	52.99	13,021
2023-06-22	53.61	53.61	53.61	53.61	293,224
2023-06-21	53.61	53.61	53.61	53.61	4,374
2023-06-20	55.89	55.89	55.89	55.89	51,900
2023-06-19	55.89	55.89	55.89	55.89	1,296
2023-06-16	54.20	54.20	54.20	54.20	154,115
2023-06-15	54.20	54.20	54.20	54.20	4,352
2023-06-14	54.20	54.20	54.20	54.20	88,439
2023-06-13	54.75	54.75	54.75	54.75	13,377
2023-06-12	54.94	54.94	54.94	54.94	10,016
2023-06-09	54.94	54.94	54.94	54.94	66,366
2023-06-08	55.46	55.46	55.46	55.46	1,076,014
2023-06-07	54.89	54.89	54.89	54.89	10,408
2023-06-06	54.52	54.52	54.52	54.52	4,739
2023-06-05	53.94	53.94	53.94	53.94	7,822
2023-06-02	52.57	52.57	52.57	52.57	29,188
2023-06-01	52.57	52.57	52.57	52.57	851,093
2023-05-31	52.85	52.85	52.85	52.85	9,047
2023-05-30	53.32	53.32	53.32	53.32	22,882
2023-05-29	53.70	53.70	53.70	53.70	0
2023-05-26	53.70	53.70	53.70	53.70	24,457
2023-05-25	53.70	53.70	53.70	53.70	15,142
2023-05-24	52.01	52.01	52.01	52.01	136,623
2023-05-23	52.01	52.01	52.01	52.01	16,916
2023-05-22	52.01	52.01	52.01	52.01	483,637
2023-05-19	51.09	51.09	51.09	51.09	3,624
2023-05-18	51.82	51.82	51.82	51.82	369,855
2023-05-17	50.81	50.81	50.81	50.81	311,538
2023-05-16	50.67	50.67	50.67	50.67	2,871
2023-05-15	50.50	50.50	50.50	50.50	22,680
2023-05-12	47.66	47.66	47.66	47.66	87,804
2023-05-11	47.66	47.66	47.66	47.66	7,746
2023-05-10	47.96	47.96	47.96	47.96	15,555
2023-05-09	48.25	48.25	48.25	48.25	5,635
2023-05-08	49.73	49.73	49.73	49.73	0
2023-05-05	49.73	49.73	49.73	49.73	54,801
2023-05-04	46.31	46.31	46.31	46.31	29,568
2023-05-03	48.47	48.47	48.47	48.47	10,121
2023-05-02	49.45	49.45	49.45	49.45	17,127
2023-05-01	51.93	51.93	51.93	51.93	0
2023-04-28	51.93	51.93	51.93	51.93	7,285
2023-04-27	51.93	51.93	51.93	51.93	629,738
2023-04-26	50.37	50.37	50.37	50.37	6,010
2023-04-25	51.82	51.82	51.82	51.82	11,460
2023-04-24	53.36	53.36	53.36	53.36	6,874
2023-04-21	53.80	53.80	53.80	53.80	17,001
2023-04-20	55.00	55.00	55.00	55.00	7,945
2023-04-19	55.98	55.98	55.98	55.98	32,397
2023-04-18	53.63	53.63	53.63	53.63	52,927
2023-04-17	52.52	52.52	52.52	52.52	61,385
2023-04-14	51.44	51.44	51.44	51.44	102,922
2023-04-13	51.68	51.68	51.68	51.68	13,161
2023-04-12	51.68	51.68	51.68	51.68	14,189
2023-04-11	52.17	52.17	52.17	52.17	58,507
2023-04-10	49.37	49.37	49.37	49.37	0
2023-04-07	49.37	49.37	49.37	49.37	0
2023-04-06	49.37	49.37	49.37	49.37	21,276
2023-04-05	48.76	48.76	48.76	48.76	26,965
2023-04-04	50.33	50.33	50.33	50.33	50,161
2023-04-03	51.94	51.94	51.94	51.94	14,748
2023-03-31	52.23	52.23	52.23	52.23	33,916
2023-03-30	52.14	52.14	52.14	52.14	30,249
2023-03-29	53.98	53.98	53.98	53.98	10,067
2023-03-28	53.40	53.40	53.40	53.40	13,375
2023-03-27	54.43	54.43	54.43	54.43	81,900
2023-03-24	53.36	53.36	53.36	53.36	20,991
2023-03-23	54.76	54.76	54.76	54.76	45,372
2023-03-22	57.16	57.16	57.16	57.16	85,005
2023-03-21	60.14	60.14	60.14	60.14	36,157
2023-03-20	56.83	56.83	56.83	56.83	43,911
2023-03-17	54.93	54.93	54.93	54.93	126,406
2023-03-16	59.58	59.58	59.58	59.58	44,538
2023-03-15	58.81	58.81	58.81	58.81	529,402
2023-03-14	56.54	56.54	56.54	56.54	113,034
2023-03-13	52.38	52.38	52.38	52.38	91,547
2023-03-10	61.82	61.82	61.82	61.82	28,390
2023-03-09	75.95	75.95	75.95	75.95	90,471
2023-03-08	75.95	75.95	75.95	75.95	3,214
2023-03-07	75.95	75.95	75.95	75.95	4,624
2023-03-06	76.99	76.99	76.99	76.99	5,119
2023-03-03	76.99	76.99	76.99	76.99	3,268
2023-03-02	76.19	76.19	76.19	76.19	3,585
2023-03-01	77.52	77.52	77.52	77.52	13,334
2023-02-28	78.36	78.36	78.36	78.36	10,868
2023-02-27	79.01	79.01	79.01	79.01	2,979
2023-02-24	79.29	79.29	79.29	79.29	2,480
2023-02-23	79.82	79.82	79.82	79.82	3,965
2023-02-22	79.82	79.82	79.82	79.82	552,382
2023-02-21	80.02	80.02	80.02	80.02	4,778
2023-02-20	79.97	79.97	79.97	79.97	0
2023-02-17	79.97	79.97	79.97	79.97	1,973
2023-02-16	81.10	81.10	81.10	81.10	5,234
2023-02-15	81.90	81.90	81.90	81.90	1,935
2023-02-14	80.91	80.91	80.91	80.91	622,768
2023-02-13	80.67	80.67	80.67	80.67	4,186
2023-02-10	80.64	80.64	80.64	80.64	1,878
2023-02-09	79.20	79.20	79.20	79.20	1,451
2023-02-08	81.20	81.20	81.20	81.20	907
2023-02-07	80.68	80.68	80.68	80.68	4,086
2023-02-06	80.01	80.01	80.01	80.01	2,479
2023-02-03	79.42	79.42	79.42	79.42	2,633
2023-02-02	76.34	76.34	76.34	76.34	4,513
2023-02-01	77.70	77.70	77.70	77.70	12,466
2023-01-31	76.61	76.61	76.61	76.61	3,257
2023-01-30	75.15	75.15	75.15	75.15	10,678
2023-01-27	78.72	78.72	78.72	78.72	3,862
2023-01-26	78.72	78.72	78.72	78.72	4,349
2023-01-25	79.18	79.18	79.18	79.18	633,872
2023-01-24	79.05	79.05	79.05	79.05	532
2023-01-23	77.45	77.45	77.45	77.45	3,193
2023-01-20	76.58	76.58	76.58	76.58	2,060
2023-01-19	76.58	76.58	76.58	76.58	5,576
2023-01-18	84.34	84.34	84.34	84.34	3,381
2023-01-17	84.00	84.00	84.00	84.00	23,452
2023-01-16	83.10	83.10	83.10	83.10	0
2023-01-13	82.22	82.22	82.22	82.22	1,787
2023-01-12	83.50	83.50	83.50	83.50	1,011
2023-01-11	84.04	84.04	84.04	84.04	3,873
2023-01-10	85.60	85.60	85.60	85.60	2,100
2023-01-09	86.14	86.14	86.14	86.14	1,473
2023-01-06	84.16	84.16	84.16	84.16	1,303
2023-01-05	82.90	82.90	82.90	82.90	1,930
2023-01-04	82.75	82.75	82.75	82.75	1,957
2023-01-03	82.75	82.75	82.75	82.75	3,280
2023-01-02	82.75	82.75	82.75	82.75	0
2022-12-30	82.75	82.75	82.75	82.75	124
2022-12-29	82.75	82.75	82.75	82.75	1,284
2022-12-28	82.29	82.29	82.29	82.29	1,415
2022-12-27	80.73	80.73	80.73	80.73	0
2022-12-26	80.73	80.73	80.73	80.73	0
2022-12-23	80.73	80.73	80.73	80.73	860
2022-12-22	80.73	80.73	80.73	80.73	556
2022-12-21	80.56	80.56	80.56	80.56	2,965
2022-12-20	78.78	78.78	78.78	78.78	644
2022-12-19	78.78	78.78	78.78	78.78	2,014
2022-12-16	78.02	78.02	78.02	78.02	1,612
2022-12-15	76.83	76.83	76.83	76.83	1,913
2022-12-14	78.45	78.45	78.45	78.45	7,207
2022-12-13	80.01	80.01	80.01	80.01	4,240
2022-12-12	80.01	80.01	80.01	80.01	4,103
2022-12-09	79.88	79.88	79.88	79.88	856
2022-12-08	80.70	80.70	80.70	80.70	14,426
2022-12-07	81.08	81.08	81.08	81.08	1,805
2022-12-06	80.98	80.98	80.98	80.98	938
2022-12-05	79.86	79.86	79.86	79.86	5,933
2022-12-02	79.86	79.86	79.86	79.86	4,274
2022-12-01	79.86	79.86	79.86	79.86	6,477
2022-11-30	80.14	80.14	80.14	80.14	3,786
2022-11-29	79.81	79.81	79.81	79.81	630,925
2022-11-28	81.20	81.20	81.20	81.20	70,149
2022-11-25	81.64	81.64	81.64	81.64	42,789
2022-11-24	81.62	81.62	81.62	81.62	0
2022-11-23	82.06	82.06	82.06	82.06	27,743
2022-11-22	80.25	80.25	80.25	80.25	57,832
2022-11-21	80.25	80.25	80.25	80.25	23,816
2022-11-18	79.95	79.95	79.95	79.95	4,832
2022-11-17	77.68	77.68	77.68	77.68	13,673
2022-11-16	77.68	77.68	77.68	77.68	322
2022-11-15	77.56	77.56	77.56	77.56	2,176
2022-11-14	77.54	77.54	77.54	77.54	3,245
2022-11-11	77.54	77.54	77.54	77.54	476
2022-11-10	80.41	80.41	80.41	80.41	26,397
2022-11-09	80.41	80.41	80.41	80.41	18,818
2022-11-08	79.70	79.70	79.70	79.70	1,533
2022-11-07	78.85	78.85	78.85	78.85	287
2022-11-04	79.03	79.03	79.03	79.03	747
2022-11-03	79.54	79.54	79.54	79.54	29,640
2022-11-02	79.54	79.54	79.54	79.54	416
2022-11-01	80.34	80.34	80.34	80.34	1,685
2022-10-31	79.60	79.60	79.60	79.60	1,805
2022-10-28	79.96	79.96	79.96	79.96	2,138
2022-10-27	74.20	74.20	74.20	74.20	1,260
2022-10-26	73.93	73.93	73.93	73.93	718,353
2022-10-25	71.42	71.42	71.42	71.42	3,385
2022-10-24	70.18	70.18	70.18	70.18	2,865
2022-10-21	68.35	68.35	68.35	68.35	1,528
2022-10-20	69.63	69.63	69.63	69.63	7,192
2022-10-19	69.58	69.58	69.58	69.58	5,544
2022-10-18	69.38	69.38	69.38	69.38	2,316
2022-10-17	71.35	71.35	71.35	71.35	7,847
2022-10-14	71.35	71.35	71.35	71.35	3,153
2022-10-13	73.00	73.00	73.00	73.00	4,201
2022-10-12	70.77	70.77	70.77	70.77	35,562
2022-10-11	72.54	72.54	72.54	72.54	3,423
2022-10-10	74.20	74.20	74.20	74.20	543
2022-10-07	75.99	75.99	75.99	75.99	35,913
2022-10-06	76.58	76.58	76.58	76.58	2,396
2022-10-05	76.23	76.23	76.23	76.23	9,416
2022-10-04	76.30	76.30	76.30	76.30	718,227
2022-10-03	72.89	72.89	72.89	72.89	617,248
2022-09-30	70.69	70.69	70.69	70.69	1,407
2022-09-29	70.69	70.69	70.69	70.69	133
2022-09-28	70.89	70.89	70.89	70.89	1,451
2022-09-27	71.78	71.78	71.78	71.78	56,230
2022-09-26	71.78	71.78	71.78	71.78	1,125
2022-09-23	73.05	73.05	73.05	73.05	1,441
2022-09-22	73.05	73.05	73.05	73.05	55,584
2022-09-21	73.05	73.05	73.05	73.05	32,780
2022-09-20	73.05	73.05	73.05	73.05	618,828
2022-09-19	71.96	71.96	71.96	71.96	0
2022-09-16	71.96	71.96	71.96	71.96	1,090
2022-09-15	73.31	73.31	73.31	73.31	914
2022-09-14	73.14	73.14	73.14	73.14	658
2022-09-13	74.21	74.21	74.21	74.21	7,729
2022-09-12	74.21	74.21	74.21	74.21	867
2022-09-09	73.96	73.96	73.96	73.96	5,784
2022-09-08	70.29	70.29	70.29	70.29	1,603
2022-09-07	70.29	70.29	70.29	70.29	570
2022-09-06	70.68	70.68	70.68	70.68	23,716
2022-09-05	71.41	71.41	71.41	71.41	0
2022-09-02	71.41	71.41	71.41	71.41	2,294
2022-09-01	72.24	72.24	72.24	72.24	156
2022-08-31	72.24	72.24	72.24	72.24	2,746
2022-08-30	71.96	71.96	71.96	71.96	2,073
2022-08-29	74.45	74.45	74.45	74.45	0
2022-08-26	74.45	74.45	74.45	74.45	453
2022-08-25	74.27	74.27	74.27	74.27	783
2022-08-24	72.94	72.94	72.94	72.94	97,991
2022-08-23	72.92	72.92	72.92	72.92	2,015
2022-08-22	72.57	72.57	72.57	72.57	993
2022-08-19	75.96	75.96	75.96	75.96	12
2022-08-18	75.35	75.35	75.35	75.35	705
2022-08-17	75.14	75.14	75.14	75.14	691,275
2022-08-16	76.79	76.79	76.79	76.79	187,495
2022-08-15	75.73	75.73	75.73	75.73	2,259
2022-08-12	72.30	72.30	72.30	72.30	9,030
2022-08-11	71.26	71.26	71.26	71.26	401
2022-08-10	69.52	69.52	69.52	69.52	4,209
2022-08-09	68.76	68.76	68.76	68.76	1,786
2022-08-08	69.32	69.32	69.32	69.32	529,142
2022-08-05	69.50	69.50	69.50	69.50	1,459
2022-08-04	69.21	69.21	69.21	69.21	653
2022-08-03	68.55	68.55	68.55	68.55	1,714
2022-08-02	67.56	67.56	67.56	67.56	1,310
2022-08-01	69.06	69.06	69.06	69.06	250
2022-07-29	65.59	65.59	65.59	65.59	1,522
2022-07-28	65.59	65.59	65.59	65.59	1,175
2022-07-27	61.35	61.35	61.35	61.35	769
2022-07-26	62.90	62.90	62.90	62.90	500
2022-07-25	63.50	63.50	63.50	63.50	394
2022-07-22	63.51	63.51	63.51	63.51	869
2022-07-21	62.60	62.60	62.60	62.60	1,861
2022-07-20	63.17	63.17	63.17	63.17	6,633
2022-07-19	62.23	62.23	62.23	62.23	1,501
2022-07-18	63.69	63.69	63.69	63.69	3,693
2022-07-15	61.35	61.35	61.35	61.35	17,227
2022-07-14	60.63	60.63	60.63	60.63	441
2022-07-13	61.62	61.62	61.62	61.62	538
2022-07-12	63.23	63.23	63.23	63.23	1,224
2022-07-11	63.12	63.12	63.12	63.12	5,144
2022-07-08	64.22	64.22	64.22	64.22	7
2022-07-07	64.22	64.22	64.22	64.22	3,776
2022-07-06	63.02	63.02	63.02	63.02	1,508
2022-07-05	62.67	62.67	62.67	62.67	612
2022-07-04	63.18	63.18	63.18	63.18	0
2022-07-01	63.18	63.18	63.18	63.18	0
2022-06-30	61.36	61.36	61.36	61.36	1,681
2022-06-29	64.54	64.54	64.54	64.54	36
2022-06-28	65.14	65.14	65.14	65.14	6,127
2022-06-27	63.82	63.82	63.82	63.82	327
2022-06-24	62.83	62.83	62.83	62.83	1,631
2022-06-23	61.90	61.90	61.90	61.90	9,323
2022-06-22	61.69	61.69	61.69	61.69	620
2022-06-21	62.31	62.31	62.31	62.31	3,507
2022-06-20	60.95	60.95	60.95	60.95	0
2022-06-17	60.95	60.95	60.95	60.95	783
2022-06-16	59.59	59.59	59.59	59.59	327,264
2022-06-15	62.52	62.52	62.52	62.52	1,401
2022-06-14	61.05	61.05	61.05	61.05	330
2022-06-13	60.94	60.94	60.94	60.94	554
2022-06-10	62.26	62.26	62.26	62.26	406
2022-06-09	65.65	65.65	65.65	65.65	327
2022-06-08	66.67	66.67	66.67	66.67	3,174
2022-06-07	66.46	66.46	66.46	66.46	1,260
2022-06-06	71.11	71.11	71.11	71.11	4,887
2022-06-03	70.07	70.07	70.07	70.07	0
2022-06-02	70.07	70.07	70.07	70.07	0
2022-06-01	70.07	70.07	70.07	70.07	486
2022-05-31	70.67	70.67	70.67	70.67	4,689
2022-05-30	69.71	69.71	69.71	69.71	0
2022-05-27	69.21	69.21	69.21	69.21	938
2022-05-26	67.83	67.83	67.83	67.83	168
2022-05-25	64.58	64.58	64.58	64.58	1,013
2022-05-24	63.06	63.06	63.06	63.06	80
2022-05-23	63.61	63.61	63.61	63.61	166
2022-05-20	63.01	63.01	63.01	63.01	4,780
2022-05-19	64.42	64.42	64.42	64.42	1,100
2022-05-18	64.42	64.42	64.42	64.42	690
2022-05-17	65.70	65.70	65.70	65.70	460
2022-05-16	65.61	65.61	65.61	65.61	41
2022-05-13	65.47	65.47	65.47	65.47	936
2022-05-12	64.44	64.44	64.44	64.44	849,490
2022-05-11	65.90	65.90	65.90	65.90	6,207
2022-05-10	64.94	64.94	64.94	64.94	559
2022-05-09	64.94	64.94	64.94	64.94	227
2022-05-06	68.13	68.13	68.13	68.13	1,159
2022-05-05	69.19	69.19	69.19	69.19	1,085
2022-05-04	69.81	69.81	69.81	69.81	1,599
2022-05-03	70.06	70.06	70.06	70.06	1,305
2022-05-02	68.04	68.04	68.04	68.04	0
2022-04-29	68.04	68.04	68.04	68.04	891
2022-04-28	68.12	68.12	68.12	68.12	2,327
2022-04-27	69.00	69.00	69.00	69.00	917
2022-04-26	70.31	70.31	70.31	70.31	363,466
2022-04-25	69.62	69.62	69.62	69.62	379
2022-04-22	72.19	72.19	72.19	72.19	1,084
2022-04-21	77.60	77.60	77.60	77.60	2,611
2022-04-20	77.23	77.23	77.23	77.23	9,159
2022-04-19	77.23	77.23	77.23	77.23	9,063
2022-04-18	85.16	85.16	85.16	85.16	0
2022-04-15	85.16	85.16	85.16	85.16	0
2022-04-14	85.16	85.16	85.16	85.16	495,767
2022-04-13	82.27	82.27	82.27	82.27	733
2022-04-12	81.02	81.02	81.02	81.02	814
2022-04-11	81.78	81.78	81.78	81.78	170
2022-04-08	79.24	79.24	79.24	79.24	3,137
2022-04-07	79.24	79.24	79.24	79.24	974
2022-04-06	81.88	81.88	81.88	81.88	521
2022-04-05	83.28	83.28	83.28	83.28	879
2022-04-04	83.08	83.08	83.08	83.08	501
2022-04-01	84.89	84.89	84.89	84.89	362,940
2022-03-31	86.99	86.99	86.99	86.99	6,381
2022-03-30	91.42	91.42	91.42	91.42	845
2022-03-29	93.07	93.07	93.07	93.07	398
2022-03-28	91.24	91.24	91.24	91.24	4,401
2022-03-25	90.88	90.88	90.88	90.88	1,936
2022-03-24	91.02	91.02	91.02	91.02	1,677
2022-03-23	91.96	91.96	91.96	91.96	2,483
2022-03-22	91.34	91.34	91.34	91.34	2,633
2022-03-21	89.28	89.28	89.28	89.28	7,840
2022-03-18	90.20	90.20	90.20	90.20	1,376
2022-03-17	88.04	88.04	88.04	88.04	1,485
2022-03-16	87.61	87.61	87.61	87.61	6,095
2022-03-15	80.73	80.73	80.73	80.73	0
2022-03-14	80.73	80.73	80.73	80.73	3,836
2022-03-11	80.73	80.73	80.73	80.73	616
2022-03-10	78.13	78.13	78.13	78.13	926
2022-03-09	79.18	79.18	79.18	79.18	703
2022-03-08	74.94	74.94	74.94	74.94	2,102
2022-03-07	78.90	78.90	78.90	78.90	9,637
2022-03-04	78.73	78.73	78.73	78.73	199
2022-03-03	82.09	82.09	82.09	82.09	1,405
2022-03-02	79.18	79.18	79.18	79.18	8,338
2022-03-01	79.64	79.64	79.64	79.64	2,255
2022-02-28	83.48	83.48	83.48	83.48	1,229
2022-02-25	84.60	84.60	84.60	84.60	842
2022-02-24	81.18	81.18	81.18	81.18	4,171
2022-02-23	84.60	84.60	84.60	84.60	5,534
2022-02-22	85.27	85.27	85.27	85.27	144,769
2022-02-21	85.70	85.70	85.70	85.70	0
2022-02-18	86.67	86.67	86.67	86.67	1,200
2022-02-17	86.08	86.08	86.08	86.08	957
2022-02-16	88.69	88.69	88.69	88.69	1,780
2022-02-15	89.94	89.94	89.94	89.94	1,266
2022-02-14	91.96	91.96	91.96	91.96	8,217
2022-02-11	91.96	91.96	91.96	91.96	2,095
2022-02-10	96.30	96.30	96.30	96.30	97
2022-02-09	96.30	96.30	96.30	96.30	585
2022-02-08	92.84	92.84	92.84	92.84	2,024
2022-02-07	92.84	92.84	92.84	92.84	4,216
2022-02-04	92.06	92.06	92.06	92.06	3,612
2022-02-03	89.25	89.25	89.25	89.25	175
2022-02-02	89.25	89.25	89.25	89.25	651,584
2022-02-01	88.58	88.58	88.58	88.58	19,243
2022-01-31	86.58	86.58	86.58	86.58	528
2022-01-28	88.96	88.96	88.96	88.96	370
2022-01-27	91.37	91.37	91.37	91.37	1,235
2022-01-26	90.66	90.66	90.66	90.66	110
2022-01-25	87.39	87.39	87.39	87.39	5,945
2022-01-24	86.90	86.90	86.90	86.90	943
2022-01-21	91.87	91.87	91.87	91.87	214
2022-01-20	91.87	91.87	91.87	91.87	4,161
2022-01-19	91.87	91.87	91.87	91.87	661
2022-01-18	90.93	90.93	90.93	90.93	5,221
2022-01-17	95.53	95.53	95.53	95.53	0
2022-01-14	94.43	94.43	94.43	94.43	502
2022-01-13	94.82	94.82	94.82	94.82	346,028
2022-01-12	93.82	93.82	93.82	93.82	7,456
2022-01-11	92.91	92.91	92.91	92.91	890
2022-01-10	89.80	89.80	89.80	89.80	1,991
2022-01-07	90.26	90.26	90.26	90.26	314
2022-01-06	90.12	90.12	90.12	90.12	301,732
2022-01-05	89.76	89.76	89.76	89.76	2,561
2022-01-04	88.54	88.54	88.54	88.54	2,841
2022-01-03	85.16	85.16	85.16	85.16	0
2021-12-31	85.16	85.16	85.16	85.16	35
2021-12-30	85.16	85.16	85.16	85.16	404
2021-12-29	85.32	85.32	85.32	85.32	536
2021-12-28	85.13	85.13	85.13	85.13	0
2021-12-27	85.13	85.13	85.13	85.13	0
2021-12-24	85.13	85.13	85.13	85.13	331,449
2021-12-23	83.77	83.77	83.77	83.77	661
2021-12-22	83.77	83.77	83.77	83.77	472
2021-12-21	82.25	82.25	82.25	82.25	1,671
2021-12-20	80.82	80.82	80.82	80.82	867
2021-12-17	84.35	84.35	84.35	84.35	1,767
2021-12-16	84.71	84.71	84.71	84.71	2,013
2021-12-15	79.87	79.87	79.87	79.87	500
2021-12-14	79.98	79.98	79.98	79.98	468
2021-12-13	80.46	80.46	80.46	80.46	33
2021-12-10	80.28	80.28	80.28	80.28	631
2021-12-09	81.61	81.61	81.61	81.61	707
2021-12-08	81.69	81.69	81.69	81.69	80
2021-12-07	81.91	81.91	81.91	81.91	1,055
2021-12-06	80.37	80.37	80.37	80.37	359
2021-12-03	80.22	80.22	80.22	80.22	167
2021-12-02	77.28	77.28	77.28	77.28	1,419
2021-12-01	79.05	79.05	79.05	79.05	304
2021-11-30	78.86	78.86	78.86	78.86	140
2021-11-29	78.09	78.09	78.09	78.09	0
2021-11-26	78.09	78.09	78.09	78.09	606
2021-11-25	83.14	83.14	83.14	83.14	0
2021-11-24	83.34	83.34	83.34	83.34	865
2021-11-23	82.39	82.39	82.39	82.39	370
2021-11-22	82.53	82.53	82.53	82.53	274
2021-11-19	79.45	79.45	79.45	79.45	1,468
2021-11-18	81.89	81.89	81.89	81.89	522
2021-11-17	80.27	80.27	80.27	80.27	77,998
2021-11-16	81.74	81.74	81.74	81.74	1,151
2021-11-15	81.83	81.83	81.83	81.83	13,876
2021-11-12	80.70	80.70	80.70	80.70	14
2021-11-11	80.70	80.70	80.70	80.70	6
2021-11-10	80.70	80.70	80.70	80.70	74
2021-11-09	81.73	81.73	81.73	81.73	326
2021-11-08	81.73	81.73	81.73	81.73	125
2021-11-05	81.73	81.73	81.73	81.73	430
2021-11-04	81.73	81.73	81.73	81.73	966
2021-11-03	81.73	81.73	81.73	81.73	1
2021-11-02	82.18	82.18	82.18	82.18	1,015
2021-11-01	82.12	82.12	82.12	82.12	642
2021-10-29	82.35	82.35	82.35	82.35	341
2021-10-28	82.38	82.38	82.38	82.38	0
2021-10-27	83.53	83.53	83.53	83.53	6,127
2021-10-26	84.08	84.08	84.08	84.08	1,750
2021-10-25	83.37	83.37	83.37	83.37	634
2021-10-22	83.37	83.37	83.37	83.37	1,800
2021-10-21	81.15	81.15	81.15	81.15	3,566
2021-10-20	81.15	81.15	81.15	81.15	530
2021-10-19	80.48	80.48	80.48	80.48	2,610
2021-10-18	77.56	77.56	77.56	77.56	1,692
2021-10-15	77.56	77.56	77.56	77.56	5,144
2021-10-14	77.56	77.56	77.56	77.56	1,100
2021-10-13	77.56	77.56	77.56	77.56	864
2021-10-12	77.56	77.56	77.56	77.56	1,299
2021-10-11	78.67	78.67	78.67	78.67	4,232
2021-10-08	77.46	77.46	77.46	77.46	3,658
2021-10-07	75.33	75.33	75.33	75.33	119
2021-10-06	75.33	75.33	75.33	75.33	245
2021-10-05	73.41	73.41	73.41	73.41	1
2021-10-04	73.63	73.63	73.63	73.63	377
2021-10-01	72.97	72.97	72.97	72.97	677
2021-09-30	77.50	77.50	77.50	77.50	710
2021-09-29	77.50	77.50	77.50	77.50	300
2021-09-28	77.38	77.38	77.38	77.38	2,635
2021-09-27	75.59	75.59	75.59	75.59	829
2021-09-24	69.87	69.87	69.87	69.87	1,475
2021-09-23	69.87	69.87	69.87	69.87	624
2021-09-22	69.87	69.87	69.87	69.87	15
2021-09-21	67.76	67.76	67.76	67.76	2,327
2021-09-20	70.43	70.43	70.43	70.43	838
2021-09-17	70.28	70.28	70.28	70.28	112,361
2021-09-16	71.15	71.15	71.15	71.15	0
2021-09-15	69.92	69.92	69.92	69.92	301
2021-09-14	71.89	71.89	71.89	71.89	0
2021-09-13	72.04	72.04	72.04	72.04	190
2021-09-10	72.04	72.04	72.04	72.04	134
2021-09-09	72.04	72.04	72.04	72.04	42
2021-09-08	72.04	72.04	72.04	72.04	0
2021-09-07	72.04	72.04	72.04	72.04	184
2021-09-06	72.43	72.43	72.43	72.43	0
2021-09-03	73.17	73.17	73.17	73.17	106
2021-09-02	73.17	73.17	73.17	73.17	363
2021-09-01	75.19	75.19	75.19	75.19	5,395
2021-08-31	75.19	75.19	75.19	75.19	744
2021-08-30	75.19	75.19	75.19	75.19	0
2021-08-27	75.19	75.19	75.19	75.19	6,780
2021-08-26	72.25	72.25	72.25	72.25	400
2021-08-25	72.25	72.25	72.25	72.25	216
2021-08-24	72.25	72.25	72.25	72.25	0
2021-08-23	72.25	72.25	72.25	72.25	49
2021-08-20	71.22	71.22	71.22	71.22	8,865
2021-08-19	72.00	72.00	72.00	72.00	571
2021-08-18	74.39	74.39	74.39	74.39	1,064
2021-08-17	74.39	74.39	74.39	74.39	0
2021-08-16	74.39	74.39	74.39	74.39	1,019
2021-08-13	74.39	74.39	74.39	74.39	584
2021-08-12	74.39	74.39	74.39	74.39	1,801
2021-08-11	69.13	69.13	69.13	69.13	59
2021-08-10	69.13	69.13	69.13	69.13	228
2021-08-09	69.13	69.13	69.13	69.13	110
2021-08-06	69.13	69.13	69.13	69.13	15
2021-08-05	67.41	67.41	67.41	67.41	830
2021-08-04	67.41	67.41	67.41	67.41	0
2021-08-03	68.74	68.74	68.74	68.74	285,856
2021-08-02	68.74	68.74	68.74	68.74	1,118
2021-07-30	68.74	68.74	68.74	68.74	51
2021-07-29	67.85	67.85	67.85	67.85	5,181
2021-07-28	68.04	68.04	68.04	68.04	110
2021-07-27	68.04	68.04	68.04	68.04	273
2021-07-26	68.44	68.44	68.44	68.44	670
2021-07-23	68.44	68.44	68.44	68.44	100
2021-07-22	68.44	68.44	68.44	68.44	8,977
2021-07-21	67.94	67.94	67.94	67.94	10
2021-07-20	70.34	70.34	70.34	70.34	6,275
2021-07-19	70.34	70.34	70.34	70.34	668
2021-07-16	70.34	70.34	70.34	70.34	12,307
2021-07-15	70.34	70.34	70.34	70.34	340
2021-07-14	71.42	71.42	71.42	71.42	472
2021-07-13	71.42	71.42	71.42	71.42	203
2021-07-12	68.53	68.53	68.53	68.53	0
2021-07-09	68.53	68.53	68.53	68.53	834
2021-07-08	72.80	72.80	72.80	72.80	5,052
2021-07-07	72.80	72.80	72.80	72.80	719
2021-07-06	72.80	72.80	72.80	72.80	9,079
2021-07-05	72.80	72.80	72.80	72.80	0
2021-07-02	72.96	72.96	72.96	72.96	0
2021-07-01	72.96	72.96	72.96	72.96	19
2021-06-30	72.96	72.96	72.96	72.96	83
2021-06-29	72.96	72.96	72.96	72.96	529
2021-06-28	72.96	72.96	72.96	72.96	2,931
2021-06-25	73.11	73.11	73.11	73.11	0
2021-06-24	73.11	73.11	73.11	73.11	2,323
2021-06-23	72.50	72.50	72.50	72.50	0
2021-06-22	72.11	72.11	72.11	72.11	292
2021-06-21	69.83	69.83	69.83	69.83	744
2021-06-18	71.06	71.06	71.06	71.06	546,720
2021-06-17	73.10	73.10	73.10	73.10	1,974
2021-06-16	72.54	72.54	72.54	72.54	0
2021-06-15	72.01	72.01	72.01	72.01	100
2021-06-14	73.92	73.92	73.92	73.92	44
2021-06-11	74.07	74.07	74.07	74.07	924
2021-06-10	73.02	73.02	73.02	73.02	67
2021-06-09	74.24	74.24	74.24	74.24	1,614
2021-06-08	74.15	74.15	74.15	74.15	503
2021-06-07	74.86	74.86	74.86	74.86	109
2021-06-04	74.75	74.75	74.75	74.75	723
2021-06-03	74.66	74.66	74.66	74.66	498
2021-06-02	74.66	74.66	74.66	74.66	8
2021-06-01	73.99	73.99	73.99	73.99	1,239
2021-05-28	73.99	73.99	73.99	73.99	130
2021-05-27	71.80	71.80	71.80	71.80	334
2021-05-26	70.89	70.89	70.89	70.89	311
2021-05-25	72.91	72.91	72.91	72.91	813
2021-05-24	69.70	69.70	69.70	69.70	32,924
2021-05-21	69.70	69.70	69.70	69.70	717
2021-05-20	69.70	69.70	69.70	69.70	300
2021-05-19	69.70	69.70	69.70	69.70	31,423
2021-05-18	73.25	73.25	73.25	73.25	369
2021-05-17	73.25	73.25	73.25	73.25	358
2021-05-14	70.52	70.52	70.52	70.52	9,529
2021-05-13	70.52	70.52	70.52	70.52	98
2021-05-12	69.69	69.69	69.69	69.69	356
2021-05-11	70.25	70.25	70.25	70.25	1,264
2021-05-10	71.52	71.52	71.52	71.52	1,388
2021-05-07	71.52	71.52	71.52	71.52	400
2021-05-06	70.84	70.84	70.84	70.84	0
2021-05-05	70.84	70.84	70.84	70.84	218
2021-05-04	70.85	70.85	70.85	70.85	560
2021-04-30	70.85	70.85	70.85	70.85	504
2021-04-29	70.65	70.65	70.65	70.65	1,372
2021-04-28	69.64	69.64	69.64	69.64	126
2021-04-27	67.77	67.77	67.77	67.77	681
2021-04-26	67.76	67.76	67.76	67.76	284
2021-04-23	66.58	66.58	66.58	66.58	98
2021-04-22	65.25	65.25	65.25	65.25	271
2021-04-21	64.90	64.90	64.90	64.90	164
2021-04-20	65.08	65.08	65.08	65.08	665
2021-04-19	64.74	64.74	64.74	64.74	721
2021-04-16	64.86	64.86	64.86	64.86	118
2021-04-15	67.44	67.44	67.44	67.44	336
2021-04-14	66.60	66.60	66.60	66.60	14
2021-04-13	67.71	67.71	67.71	67.71	254
2021-04-12	67.46	67.46	67.46	67.46	11
2021-04-09	67.05	67.05	67.05	67.05	150
2021-04-08	67.05	67.05	67.05	67.05	0
2021-04-07	67.37	67.37	67.37	67.37	800
2021-04-06	68.19	68.19	68.19	68.19	0
2021-04-01	65.11	65.11	65.11	65.11	666
2021-03-31	64.76	64.76	64.76	64.76	100
2021-03-30	64.70	64.70	64.70	64.70	1,642
2021-03-29	65.71	65.71	65.71	65.71	0
2021-03-26	64.12	64.12	64.12	64.12	254
2021-03-25	64.12	64.12	64.12	64.12	2
2021-03-24	65.37	65.37	65.37	65.37	82
2021-03-23	65.12	65.12	65.12	65.12	65
2021-03-22	65.12	65.12	65.12	65.12	936
2021-03-19	66.61	66.61	66.61	66.61	400
2021-03-18	66.61	66.61	66.61	66.61	1,076
2021-03-17	67.19	67.19	67.19	67.19	512
2021-03-16	67.19	67.19	67.19	67.19	35
2021-03-15	67.19	67.19	67.19	67.19	447
2021-03-12	68.53	68.53	68.53	68.53	18
2021-03-11	66.01	66.01	66.01	66.01	8,787
2021-03-10	64.38	64.38	64.38	64.38	65
2021-03-09	64.46	64.46	64.46	64.46	75
2021-03-08	65.31	65.31	65.31	65.31	710
2021-03-05	64.15	64.15	64.15	64.15	303
2021-03-04	64.81	64.81	64.81	64.81	23
2021-03-03	63.80	63.80	63.80	63.80	0
2021-03-02	63.92	63.92	63.92	63.92	296
2021-03-01	63.82	63.82	63.82	63.82	272
2021-02-26	62.70	62.70	62.70	62.70	414
2021-02-25	64.30	64.30	64.30	64.30	389
2021-02-24	63.00	63.00	63.00	63.00	401,175
2021-02-23	62.78	62.78	62.78	62.78	0
2021-02-22	62.78	62.78	62.78	62.78	394
2021-02-19	62.78	62.78	62.78	62.78	920
2021-02-18	60.76	60.76	60.76	60.76	48
2021-02-17	60.99	60.99	60.99	60.99	2,326
2021-02-16	60.99	60.99	60.99	60.99	809
2021-02-15	57.47	57.47	57.47	57.47	0
2021-02-12	57.47	57.47	57.47	57.47	201
2021-02-11	55.93	55.93	55.93	55.93	1,125
2021-02-10	56.59	56.59	56.59	56.59	126
2021-02-09	55.23	55.23	55.23	55.23	32
2021-02-08	55.69	55.69	55.69	55.69	1,617
2021-02-05	55.78	55.78	55.78	55.78	928
2021-02-04	54.25	54.25	54.25	54.25	445
2021-02-03	55.14	55.14	55.14	55.14	6,104
2021-02-02	55.14	55.14	55.14	55.14	931
2021-02-01	52.33	52.33	52.33	52.33	1,179
2021-01-29	51.55	51.55	51.55	51.55	1,247
2021-01-28	53.88	53.88	53.88	53.88	112
2021-01-27	54.61	54.61	54.61	54.61	34,093
2021-01-26	57.08	57.08	57.08	57.08	171
2021-01-25	56.99	56.99	56.99	56.99	1,083
2021-01-22	58.25	58.25	58.25	58.25	46,059
2021-01-21	58.60	58.60	58.60	58.60	65
2021-01-20	59.07	59.07	59.07	59.07	342
2021-01-19	59.07	59.07	59.07	59.07	525
2021-01-18	59.07	59.07	59.07	59.07	0
2021-01-15	59.07	59.07	59.07	59.07	1,011
2021-01-14	59.07	59.07	59.07	59.07	46
2021-01-13	60.74	60.74	60.74	60.74	803
2021-01-12	61.89	61.89	61.89	61.89	6,045
2021-01-11	58.71	58.71	58.71	58.71	0
2021-01-08	59.09	59.09	59.09	59.09	30,433
2021-01-07	58.64	58.64	58.64	58.64	1,423
2021-01-06	52.28	52.28	52.28	52.28	0
2021-01-05	52.28	52.28	52.28	52.28	100
2021-01-04	52.94	52.94	52.94	52.94	80
2020-12-31	52.52	52.52	52.52	52.52	0
2020-12-30	52.52	52.52	52.52	52.52	0
2020-12-29	52.52	52.52	52.52	52.52	0
2020-12-24	52.50	52.50	52.50	52.50	0
2020-12-23	52.50	52.50	52.50	52.50	86
2020-12-22	52.16	52.16	52.16	52.16	18
2020-12-21	51.98	51.98	51.98	51.98	814
2020-12-18	50.05	50.05	50.05	50.05	0
2020-12-17	50.05	50.05	50.05	50.05	0
2020-12-16	50.05	50.05	50.05	50.05	500
2020-12-15	50.05	50.05	50.05	50.05	3,217
2020-12-14	51.02	51.02	51.02	51.02	50
2020-12-11	49.15	49.15	49.15	49.15	20
2020-12-10	50.43	50.43	50.43	50.43	0
2020-12-09	50.61	50.61	50.61	50.61	0
2020-12-08	50.74	50.74	50.74	50.74	300
2020-12-07	50.86	50.86	50.86	50.86	11,704
2020-12-04	51.24	51.24	51.24	51.24	42
2020-12-03	50.57	50.57	50.57	50.57	2,500
2020-12-02	50.56	50.56	50.56	50.56	52
2020-12-01	48.78	48.78	48.78	48.78	0
2020-11-30	49.05	49.05	49.05	49.05	707
2020-11-27	49.09	49.09	49.09	49.09	637
2020-11-26	49.09	49.09	49.09	49.09	0
2020-11-25	49.09	49.09	49.09	49.09	0
2020-11-24	49.09	49.09	49.09	49.09	385
2020-11-23	46.62	46.62	46.62	46.62	0
2020-11-20	46.62	46.62	46.62	46.62	189
2020-11-19	47.24	47.24	47.24	47.24	1
2020-11-18	48.72	48.72	48.72	48.72	100
2020-11-17	46.89	46.89	46.89	46.89	0
2020-11-16	47.46	47.46	47.46	47.46	2
2020-11-13	45.19	45.19	45.19	45.19	320
2020-11-12	44.44	44.44	44.44	44.44	46,400
2020-11-11	46.88	46.88	46.88	46.88	384
2020-11-10	45.60	45.60	45.60	45.60	19
2020-11-09	41.26	41.26	41.26	41.26	0
2020-11-06	41.26	41.26	41.26	41.26	69
2020-11-05	41.26	41.26	41.26	41.26	0
2020-11-04	41.26	41.26	41.26	41.26	0
2020-11-03	41.26	41.26	41.26	41.26	60,836
2020-11-02	41.64	41.64	41.64	41.64	46
2020-10-30	40.20	40.20	40.20	40.20	802
2020-10-29	38.25	38.25	38.25	38.25	0
2020-10-28	38.50	38.50	38.50	38.50	0
2020-10-27	38.50	38.50	38.50	38.50	100
2020-10-26	39.56	39.56	39.56	39.56	0
2020-10-23	39.56	39.56	39.56	39.56	0
2020-10-22	39.56	39.56	39.56	39.56	0
2020-10-21	39.56	39.56	39.56	39.56	100
2020-10-20	37.31	37.31	37.31	37.31	100
2020-10-19	37.31	37.31	37.31	37.31	0
2020-10-16	37.31	37.31	37.31	37.31	150,000
2020-10-15	37.31	37.31	37.31	37.31	0
2020-10-14	37.31	37.31	37.31	37.31	6
2020-10-13	38.58	38.58	38.58	38.58	5
2020-10-12	37.85	37.85	37.85	37.85	0
2020-10-09	37.85	37.85	37.85	37.85	0
2020-10-08	37.85	37.85	37.85	37.85	3,474
2020-10-07	36.75	36.75	36.75	36.75	0
2020-10-06	36.95	36.95	36.95	36.95	5,013
2020-10-05	38.13	38.13	38.13	38.13	0
2020-10-02	36.25	36.25	36.25	36.25	0
2020-10-01	36.25	36.25	36.25	36.25	0
2020-09-30	36.25	36.25	36.25	36.25	201
2020-09-29	35.52	35.52	35.52	35.52	0
2020-09-28	35.52	35.52	35.52	35.52	7
2020-09-25	35.03	35.03	35.03	35.03	0
2020-09-24	35.03	35.03	35.03	35.03	0
2020-09-23	35.03	35.03	35.03	35.03	0
2020-09-22	35.03	35.03	35.03	35.03	1
2020-09-21	36.03	36.03	36.03	36.03	139
2020-09-18	35.81	35.81	35.81	35.81	0
2020-09-17	35.73	35.73	35.73	35.73	0
2020-09-16	35.55	35.55	35.55	35.55	1
2020-09-15	34.10	34.10	34.10	34.10	151
2020-09-14	34.88	34.88	34.88	34.88	0
2020-09-11	34.88	34.88	34.88	34.88	4
2020-04-03	33.63	33.63	33.63	33.63	0
2020-04-02	33.63	33.63	33.63	33.63	1,104
2020-04-01	33.76	33.76	33.76	33.76	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131