Shake Shack Cl Share History

Shake Shack Cl Share Price history. The following table shows end-of-day data 0L5R historical share prices for Shake Shack Cl, 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.

0L5R.L
Share Price 0L5R.L
Charts 0L5R.L
Trades 0L5R.L
History Compare
0L5R.L 0L5R.L
Share News 0L5R.L
RNS 0L5R.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	106.65	106.65	106.65	106.65	121
2024-04-29	105.27	105.27	105.27	105.27	10
2024-04-26	105.00	105.00	105.00	105.00	83
2024-04-25	99.46	99.46	99.46	99.46	979
2024-04-24	101.68	101.68	101.68	101.68	250
2024-04-23	94.38	94.38	94.38	94.38	83
2024-04-22	94.38	94.38	94.38	94.38	23
2024-04-19	94.38	94.38	94.38	94.38	25
2024-04-18	96.51	96.51	96.51	96.51	163
2024-04-17	95.61	95.61	95.61	95.61	57
2024-04-16	94.99	94.99	94.99	94.99	50
2024-04-15	97.22	97.22	97.22	97.22	4
2024-04-12	100.28	100.28	100.28	100.28	137
2024-04-11	98.61	98.61	98.61	98.61	3
2024-04-10	98.02	98.02	98.02	98.02	40
2024-04-09	99.40	99.40	99.40	99.40	146
2024-04-08	100.81	100.81	100.81	100.81	13
2024-04-05	100.81	100.81	100.81	100.81	44
2024-04-04	104.38	104.38	104.38	104.38	475
2024-04-03	102.53	102.53	102.53	102.53	222
2024-04-02	103.55	103.55	103.55	103.55	285
2024-04-01	102.06	102.06	102.06	102.06	0
2024-03-29	102.06	102.06	102.06	102.06	0
2024-03-28	102.06	102.06	102.06	102.06	212
2024-03-27	102.06	102.06	102.06	102.06	127
2024-03-26	103.73	103.73	103.73	103.73	221
2024-03-25	104.71	104.71	104.71	104.71	1,336
2024-03-22	103.74	103.74	103.74	103.74	223
2024-03-21	103.74	103.74	103.74	103.74	1,523
2024-03-20	103.74	103.74	103.74	103.74	237
2024-03-19	103.74	103.74	103.74	103.74	328
2024-03-18	104.80	104.80	104.80	104.80	3,040
2024-03-15	105.17	105.17	105.17	105.17	216
2024-03-14	105.17	105.17	105.17	105.17	470
2024-03-13	103.70	103.70	103.70	103.70	23
2024-03-12	101.77	101.77	101.77	101.77	19
2024-03-11	101.77	101.77	101.77	101.77	131
2024-03-08	103.53	103.53	103.53	103.53	1,057
2024-03-07	102.28	102.28	102.28	102.28	35
2024-03-06	100.64	100.64	100.64	100.64	515
2024-03-05	104.66	104.66	104.66	104.66	235
2024-03-04	104.66	104.66	104.66	104.66	373
2024-03-01	104.69	104.69	104.69	104.69	139
2024-02-29	104.69	104.69	104.69	104.69	332
2024-02-28	103.11	103.11	103.11	103.11	709
2024-02-27	97.26	97.26	97.26	97.26	602
2024-02-26	97.26	97.26	97.26	97.26	1,170
2024-02-23	97.26	97.26	97.26	97.26	1,442
2024-02-22	95.30	95.30	95.30	95.30	217
2024-02-21	96.28	96.28	96.28	96.28	537
2024-02-20	98.09	98.09	98.09	98.09	819
2024-02-19	94.33	94.33	94.33	94.33	0
2024-02-16	94.33	94.33	94.33	94.33	1,461
2024-02-15	94.33	94.33	94.33	94.33	8,213
2024-02-14	76.75	76.75	76.75	76.75	34
2024-02-13	76.75	76.75	76.75	76.75	277
2024-02-12	76.75	76.75	76.75	76.75	592
2024-02-09	76.75	76.75	76.75	76.75	91
2024-02-08	76.75	76.75	76.75	76.75	133
2024-02-07	76.75	76.75	76.75	76.75	138
2024-02-06	74.20	74.20	74.20	74.20	27
2024-02-05	74.20	74.20	74.20	74.20	107
2024-02-02	77.23	77.23	77.23	77.23	14
2024-02-01	77.66	77.66	77.66	77.66	69
2024-01-31	76.36	76.36	76.36	76.36	22
2024-01-30	75.70	75.70	75.70	75.70	84
2024-01-29	73.77	73.77	73.77	73.77	225
2024-01-26	73.77	73.77	73.77	73.77	24
2024-01-25	69.52	69.52	69.52	69.52	3
2024-01-24	69.52	69.52	69.52	69.52	51
2024-01-23	69.52	69.52	69.52	69.52	1,140
2024-01-22	69.52	69.52	69.52	69.52	45
2024-01-19	67.43	67.43	67.43	67.43	677
2024-01-18	64.41	64.41	64.41	64.41	48
2024-01-17	64.41	64.41	64.41	64.41	11
2024-01-16	70.65	70.65	70.65	70.65	23
2024-01-15	70.65	70.65	70.65	70.65	0
2024-01-12	70.65	70.65	70.65	70.65	28
2024-01-11	70.65	70.65	70.65	70.65	87
2024-01-10	70.65	70.65	70.65	70.65	0
2024-01-09	70.65	70.65	70.65	70.65	70
2024-01-08	70.65	70.65	70.65	70.65	0
2024-01-05	70.65	70.65	70.65	70.65	41
2024-01-04	69.33	69.33	69.33	69.33	432
2024-01-03	70.58	70.58	70.58	70.58	359
2024-01-02	75.40	75.40	75.40	75.40	793
2024-01-01	75.40	75.40	75.40	75.40	0
2023-12-29	75.40	75.40	75.40	75.40	71
2023-12-28	74.23	74.23	74.23	74.23	47
2023-12-27	74.23	74.23	74.23	74.23	19
2023-12-26	74.23	74.23	74.23	74.23	0
2023-12-25	74.23	74.23	74.23	74.23	0
2023-12-22	74.23	74.23	74.23	74.23	2
2023-12-21	74.23	74.23	74.23	74.23	112
2023-12-20	74.06	74.06	74.06	74.06	452
2023-12-19	72.82	72.82	72.82	72.82	13
2023-12-18	72.82	72.82	72.82	72.82	82
2023-12-15	67.48	67.48	67.48	67.48	137
2023-12-14	67.48	67.48	67.48	67.48	519
2023-12-13	67.48	67.48	67.48	67.48	19
2023-12-12	63.38	63.38	63.38	63.38	146
2023-12-11	63.38	63.38	63.38	63.38	242
2023-12-08	63.38	63.38	63.38	63.38	27
2023-12-07	63.38	63.38	63.38	63.38	96
2023-12-06	63.38	63.38	63.38	63.38	5
2023-12-05	63.38	63.38	63.38	63.38	0
2023-12-04	63.38	63.38	63.38	63.38	43
2023-12-01	60.91	60.91	60.91	60.91	15
2023-11-30	61.86	61.86	61.86	61.86	89
2023-11-29	61.86	61.86	61.86	61.86	42
2023-11-28	61.86	61.86	61.86	61.86	12
2023-11-27	61.14	61.14	61.14	61.14	0
2023-11-24	61.14	61.14	61.14	61.14	41
2023-11-23	61.14	61.14	61.14	61.14	0
2023-11-22	61.14	61.14	61.14	61.14	209
2023-11-21	61.14	61.14	61.14	61.14	27
2023-11-20	61.14	61.14	61.14	61.14	42
2023-11-17	61.14	61.14	61.14	61.14	317
2023-11-16	54.90	54.90	54.90	54.90	101
2023-11-15	54.90	54.90	54.90	54.90	0
2023-11-14	54.90	54.90	54.90	54.90	118
2023-11-13	54.90	54.90	54.90	54.90	205
2023-11-10	57.69	57.69	57.69	57.69	2
2023-11-09	57.69	57.69	57.69	57.69	171
2023-11-08	57.69	57.69	57.69	57.69	100
2023-11-07	57.69	57.69	57.69	57.69	18
2023-11-06	57.69	57.69	57.69	57.69	267
2023-11-03	55.42	55.42	55.42	55.42	25
2023-11-02	55.42	55.42	55.42	55.42	253
2023-11-01	55.42	55.42	55.42	55.42	35
2023-10-31	55.42	55.42	55.42	55.42	0
2023-10-30	55.92	55.92	55.92	55.92	0
2023-10-27	55.92	55.92	55.92	55.92	1
2023-10-26	55.92	55.92	55.92	55.92	196
2023-10-25	55.92	55.92	55.92	55.92	179
2023-10-24	55.92	55.92	55.92	55.92	92
2023-10-23	55.92	55.92	55.92	55.92	24
2023-10-20	55.92	55.92	55.92	55.92	100
2023-10-19	57.38	57.38	57.38	57.38	0
2023-10-18	57.38	57.38	57.38	57.38	8
2023-10-17	57.38	57.38	57.38	57.38	10
2023-10-16	57.38	57.38	57.38	57.38	24
2023-10-13	57.38	57.38	57.38	57.38	58
2023-10-12	57.38	57.38	57.38	57.38	0
2023-10-11	57.38	57.38	57.38	57.38	27
2023-10-10	57.38	57.38	57.38	57.38	26
2023-10-09	54.32	54.32	54.32	54.32	135
2023-10-06	56.71	56.71	56.71	56.71	16
2023-10-05	56.71	56.71	56.71	56.71	3
2023-10-04	56.71	56.71	56.71	56.71	7,363
2023-10-03	62.46	62.46	62.46	62.46	0
2023-10-02	62.46	62.46	62.46	62.46	31
2023-09-29	62.46	62.46	62.46	62.46	0
2023-09-28	62.46	62.46	62.46	62.46	0
2023-09-27	62.46	62.46	62.46	62.46	0
2023-09-26	62.46	62.46	62.46	62.46	100
2023-09-25	62.46	62.46	62.46	62.46	28
2023-09-22	62.46	62.46	62.46	62.46	108
2023-09-21	62.46	62.46	62.46	62.46	3
2023-09-20	62.46	62.46	62.46	62.46	5
2023-09-19	62.46	62.46	62.46	62.46	40
2023-09-18	62.46	62.46	62.46	62.46	16
2023-09-15	62.83	62.83	62.83	62.83	2,420
2023-09-14	62.83	62.83	62.83	62.83	30
2023-09-13	62.83	62.83	62.83	62.83	4,080
2023-09-12	62.27	62.27	62.27	62.27	38
2023-09-11	66.28	66.28	66.28	66.28	383
2023-09-08	66.28	66.28	66.28	66.28	117
2023-09-07	71.92	71.92	71.92	71.92	1,949
2023-09-06	71.92	71.92	71.92	71.92	6,604
2023-09-05	71.92	71.92	71.92	71.92	24
2023-09-04	71.92	71.92	71.92	71.92	0
2023-09-01	71.92	71.92	71.92	71.92	0
2023-08-31	71.92	71.92	71.92	71.92	20
2023-08-30	71.92	71.92	71.92	71.92	40
2023-08-29	71.92	71.92	71.92	71.92	20
2023-08-28	71.92	71.92	71.92	71.92	0
2023-08-25	71.92	71.92	71.92	71.92	3
2023-08-24	71.92	71.92	71.92	71.92	0
2023-08-23	71.92	71.92	71.92	71.92	0
2023-08-22	71.92	71.92	71.92	71.92	0
2023-08-21	71.92	71.92	71.92	71.92	122
2023-08-18	71.92	71.92	71.92	71.92	142
2023-08-17	71.92	71.92	71.92	71.92	157
2023-08-16	75.37	75.37	75.37	75.37	474
2023-08-15	75.37	75.37	75.37	75.37	96
2023-08-14	75.37	75.37	75.37	75.37	60
2023-08-11	75.37	75.37	75.37	75.37	12
2023-08-10	75.86	75.86	75.86	75.86	75
2023-08-09	80.00	80.00	80.00	80.00	152
2023-08-08	80.00	80.00	80.00	80.00	68
2023-08-07	80.00	80.00	80.00	80.00	0
2023-08-04	78.74	78.74	78.74	78.74	3,055
2023-08-03	70.76	70.76	70.76	70.76	299
2023-08-02	76.17	76.17	76.17	76.17	2,789
2023-08-01	76.17	76.17	76.17	76.17	1,000
2023-07-31	76.17	76.17	76.17	76.17	4
2023-07-28	78.65	78.65	78.65	78.65	600
2023-07-27	78.65	78.65	78.65	78.65	70
2023-07-26	78.65	78.65	78.65	78.65	119
2023-07-25	78.65	78.65	78.65	78.65	0
2023-07-24	78.65	78.65	78.65	78.65	27
2023-07-21	78.65	78.65	78.65	78.65	0
2023-07-20	78.65	78.65	78.65	78.65	16
2023-07-19	78.65	78.65	78.65	78.65	0
2023-07-18	78.65	78.65	78.65	78.65	38
2023-07-17	78.65	78.65	78.65	78.65	223
2023-07-14	79.27	79.27	79.27	79.27	20
2023-07-13	78.63	78.63	78.63	78.63	673
2023-07-12	77.85	77.85	77.85	77.85	2
2023-07-11	77.85	77.85	77.85	77.85	292
2023-07-10	77.14	77.14	77.14	77.14	90
2023-07-07	77.14	77.14	77.14	77.14	4
2023-07-06	76.86	76.86	76.86	76.86	55
2023-07-05	76.90	76.90	76.90	76.90	106
2023-07-04	77.97	77.97	77.97	77.97	0
2023-07-03	78.04	78.04	78.04	78.04	18
2023-06-30	78.04	78.04	78.04	78.04	149
2023-06-29	78.18	78.18	78.18	78.18	144
2023-06-28	76.51	76.51	76.51	76.51	105
2023-06-27	75.14	75.14	75.14	75.14	60
2023-06-26	75.14	75.14	75.14	75.14	241
2023-06-23	75.14	75.14	75.14	75.14	100
2023-06-22	75.14	75.14	75.14	75.14	746
2023-06-21	73.84	73.84	73.84	73.84	62
2023-06-20	72.06	72.06	72.06	72.06	133
2023-06-19	72.06	72.06	72.06	72.06	0
2023-06-16	72.06	72.06	72.06	72.06	739
2023-06-15	72.06	72.06	72.06	72.06	731
2023-06-14	69.09	69.09	69.09	69.09	0
2023-06-13	69.09	69.09	69.09	69.09	199
2023-06-12	70.14	70.14	70.14	70.14	31
2023-06-09	70.14	70.14	70.14	70.14	212
2023-06-08	70.14	70.14	70.14	70.14	40
2023-06-07	70.14	70.14	70.14	70.14	1,248
2023-06-06	70.26	70.26	70.26	70.26	52
2023-06-05	68.94	68.94	68.94	68.94	156
2023-06-02	65.60	65.60	65.60	65.60	32
2023-06-01	65.60	65.60	65.60	65.60	299
2023-05-31	65.60	65.60	65.60	65.60	280
2023-05-30	65.80	65.80	65.80	65.80	30
2023-05-29	65.25	65.25	65.25	65.25	0
2023-05-26	65.25	65.25	65.25	65.25	163
2023-05-25	65.25	65.25	65.25	65.25	3
2023-05-24	65.25	65.25	65.25	65.25	50
2023-05-23	66.76	66.76	66.76	66.76	46
2023-05-22	66.76	66.76	66.76	66.76	45
2023-05-19	69.17	69.17	69.17	69.17	102
2023-05-18	69.17	69.17	69.17	69.17	132
2023-05-17	69.17	69.17	69.17	69.17	24
2023-05-16	69.17	69.17	69.17	69.17	16
2023-05-15	69.91	69.91	69.91	69.91	1,788
2023-05-12	65.74	65.74	65.74	65.74	557
2023-05-11	67.38	67.38	67.38	67.38	330
2023-05-10	63.77	63.77	63.77	63.77	2,919
2023-05-09	63.77	63.77	63.77	63.77	450
2023-05-08	63.77	63.77	63.77	63.77	0
2023-05-05	51.94	51.94	51.94	51.94	1,654
2023-05-04	51.94	51.94	51.94	51.94	351
2023-05-03	51.94	51.94	51.94	51.94	17
2023-05-02	55.24	55.24	55.24	55.24	0
2023-05-01	54.19	54.19	54.19	54.19	0
2023-04-28	54.19	54.19	54.19	54.19	75
2023-04-27	54.19	54.19	54.19	54.19	0
2023-04-26	54.19	54.19	54.19	54.19	0
2023-04-25	54.05	54.05	54.05	54.05	100
2023-04-24	54.05	54.05	54.05	54.05	0
2023-04-21	54.05	54.05	54.05	54.05	0
2023-04-20	54.05	54.05	54.05	54.05	0
2023-04-19	54.05	54.05	54.05	54.05	111
2023-04-18	55.79	55.79	55.79	55.79	16
2023-04-17	55.34	55.34	55.34	55.34	0
2023-04-14	55.34	55.34	55.34	55.34	0
2023-04-13	55.34	55.34	55.34	55.34	0
2023-04-12	55.34	55.34	55.34	55.34	195
2023-04-11	55.34	55.34	55.34	55.34	10
2023-04-10	55.34	55.34	55.34	55.34	0
2023-04-07	55.34	55.34	55.34	55.34	0
2023-04-06	55.34	55.34	55.34	55.34	0
2023-04-05	55.34	55.34	55.34	55.34	6
2023-04-04	55.34	55.34	55.34	55.34	20
2023-04-03	55.34	55.34	55.34	55.34	0
2023-03-31	53.58	53.58	53.58	53.58	1,100
2023-03-30	53.58	53.58	53.58	53.58	0
2023-03-29	53.58	53.58	53.58	53.58	0
2023-03-28	53.58	53.58	53.58	53.58	0
2023-03-27	53.58	53.58	53.58	53.58	0
2023-03-24	53.58	53.58	53.58	53.58	37
2023-03-23	56.38	56.38	56.38	56.38	150
2023-03-22	56.38	56.38	56.38	56.38	0
2023-03-21	56.38	56.38	56.38	56.38	8
2023-03-20	54.78	54.78	54.78	54.78	9
2023-03-17	53.68	53.68	53.68	53.68	0
2023-03-16	53.68	53.68	53.68	53.68	500
2023-03-15	53.68	53.68	53.68	53.68	0
2023-03-14	53.68	53.68	53.68	53.68	0
2023-03-13	53.68	53.68	53.68	53.68	0
2023-03-10	53.68	53.68	53.68	53.68	162
2023-03-09	57.02	57.02	57.02	57.02	114
2023-03-08	57.99	57.99	57.99	57.99	122
2023-03-07	55.12	55.12	55.12	55.12	100
2023-03-06	55.12	55.12	55.12	55.12	0
2023-03-03	55.12	55.12	55.12	55.12	0
2023-03-02	55.12	55.12	55.12	55.12	0
2023-03-01	55.12	55.12	55.12	55.12	20
2023-02-28	55.12	55.12	55.12	55.12	15
2023-02-27	56.50	56.50	56.50	56.50	0
2023-02-24	56.50	56.50	56.50	56.50	1
2023-02-23	57.61	57.61	57.61	57.61	0
2023-02-22	53.50	53.50	53.50	53.50	764
2023-02-21	53.50	53.50	53.50	53.50	5
2023-02-20	55.92	55.92	55.92	55.92	0
2023-02-17	55.92	55.92	55.92	55.92	21
2023-02-16	59.03	59.03	59.03	59.03	262
2023-02-15	59.03	59.03	59.03	59.03	5
2023-02-14	55.90	55.90	55.90	55.90	0
2023-02-13	55.90	55.90	55.90	55.90	0
2023-02-10	57.30	57.30	57.30	57.30	8
2023-02-09	57.53	57.53	57.53	57.53	0
2023-02-08	58.15	58.15	58.15	58.15	5
2023-02-07	57.74	57.74	57.74	57.74	0
2023-02-06	57.74	57.74	57.74	57.74	196
2023-02-03	60.32	60.32	60.32	60.32	10
2023-02-02	59.65	59.65	59.65	59.65	429
2023-02-01	56.82	56.82	56.82	56.82	42
2023-01-31	56.57	56.57	56.57	56.57	27
2023-01-30	55.73	55.73	55.73	55.73	438
2023-01-27	56.71	56.71	56.71	56.71	200
2023-01-26	56.71	56.71	56.71	56.71	30
2023-01-25	54.71	54.71	54.71	54.71	55
2023-01-24	56.09	56.09	56.09	56.09	33
2023-01-23	55.39	55.39	55.39	55.39	177
2023-01-20	55.79	55.79	55.79	55.79	41
2023-01-19	54.06	54.06	54.06	54.06	59
2023-01-18	57.11	57.11	57.11	57.11	11
2023-01-17	55.06	55.06	55.06	55.06	209
2023-01-16	55.14	55.14	55.14	55.14	0
2023-01-13	55.14	55.14	55.14	55.14	208
2023-01-12	53.62	53.62	53.62	53.62	57
2023-01-11	53.62	53.62	53.62	53.62	112
2023-01-10	46.62	46.62	46.62	46.62	8
2023-01-09	46.62	46.62	46.62	46.62	5
2023-01-06	46.62	46.62	46.62	46.62	77
2023-01-05	45.35	45.35	45.35	45.35	39
2023-01-04	41.90	41.90	41.90	41.90	0
2023-01-03	41.90	41.90	41.90	41.90	130
2023-01-02	43.12	43.12	43.12	43.12	0
2022-12-30	43.12	43.12	43.12	43.12	0
2022-12-29	43.12	43.12	43.12	43.12	0
2022-12-28	43.12	43.12	43.12	43.12	41
2022-12-27	45.27	45.27	45.27	45.27	0
2022-12-26	45.27	45.27	45.27	45.27	0
2022-12-23	45.27	45.27	45.27	45.27	44
2022-12-22	45.27	45.27	45.27	45.27	59
2022-12-21	48.26	48.26	48.26	48.26	328
2022-12-20	48.26	48.26	48.26	48.26	22
2022-12-19	48.26	48.26	48.26	48.26	0
2022-12-16	48.01	48.01	48.01	48.01	0
2022-12-15	49.51	49.51	49.51	49.51	0
2022-12-14	49.51	49.51	49.51	49.51	0
2022-12-13	49.51	49.51	49.51	49.51	100
2022-12-12	49.51	49.51	49.51	49.51	0
2022-12-09	49.51	49.51	49.51	49.51	25
2022-12-08	49.51	49.51	49.51	49.51	0
2022-12-07	49.51	49.51	49.51	49.51	0
2022-12-06	49.51	49.51	49.51	49.51	0
2022-12-05	49.51	49.51	49.51	49.51	0
2022-12-02	49.51	49.51	49.51	49.51	0
2022-12-01	49.51	49.51	49.51	49.51	0
2022-11-30	49.51	49.51	49.51	49.51	0
2022-11-29	49.51	49.51	49.51	49.51	0
2022-11-28	49.51	49.51	49.51	49.51	0
2022-11-25	49.51	49.51	49.51	49.51	0
2022-11-24	49.51	49.51	49.51	49.51	0
2022-11-23	49.51	49.51	49.51	49.51	0
2022-11-22	49.51	49.51	49.51	49.51	223
2022-11-21	49.51	49.51	49.51	49.51	1
2022-11-18	50.52	50.52	50.52	50.52	578
2022-11-17	50.52	50.52	50.52	50.52	58
2022-11-16	51.67	51.67	51.67	51.67	0
2022-11-15	50.47	50.47	50.47	50.47	0
2022-11-14	50.47	50.47	50.47	50.47	0
2022-11-11	50.47	50.47	50.47	50.47	81
2022-11-10	44.10	44.10	44.10	44.10	0
2022-11-09	44.10	44.10	44.10	44.10	0
2022-11-08	44.10	44.10	44.10	44.10	0
2022-11-07	52.29	52.29	52.29	52.29	0
2022-11-04	52.29	52.29	52.29	52.29	0
2022-11-03	52.29	52.29	52.29	52.29	391
2022-11-02	55.57	55.57	55.57	55.57	400
2022-11-01	55.57	55.57	55.57	55.57	0
2022-10-31	55.58	55.58	55.58	55.58	250
2022-10-28	52.97	52.97	52.97	52.97	710
2022-10-27	50.44	50.44	50.44	50.44	0
2022-10-26	50.44	50.44	50.44	50.44	10
2022-10-25	50.47	50.47	50.47	50.47	0
2022-10-24	50.47	50.47	50.47	50.47	0
2022-10-21	50.47	50.47	50.47	50.47	0
2022-10-20	50.47	50.47	50.47	50.47	0
2022-10-19	50.47	50.47	50.47	50.47	17
2022-10-18	49.92	49.92	49.92	49.92	82
2022-10-17	47.97	47.97	47.97	47.97	500
2022-10-14	47.97	47.97	47.97	47.97	0
2022-10-13	47.97	47.97	47.97	47.97	0
2022-10-12	47.97	47.97	47.97	47.97	384
2022-10-11	46.74	46.74	46.74	46.74	0
2022-10-10	46.74	46.74	46.74	46.74	0
2022-10-07	46.74	46.74	46.74	46.74	166
2022-10-06	45.83	45.83	45.83	45.83	0
2022-10-05	46.52	46.52	46.52	46.52	100
2022-10-04	46.52	46.52	46.52	46.52	226
2022-10-03	44.71	44.71	44.71	44.71	154
2022-09-30	45.89	45.89	45.89	45.89	0
2022-09-29	45.89	45.89	45.89	45.89	156
2022-09-28	45.98	45.98	45.98	45.98	0
2022-09-27	45.98	45.98	45.98	45.98	0
2022-09-26	43.53	43.53	43.53	43.53	0
2022-09-23	45.55	45.55	45.55	45.55	231
2022-09-22	49.18	49.18	49.18	49.18	36
2022-09-21	49.18	49.18	49.18	49.18	0
2022-09-20	49.18	49.18	49.18	49.18	0
2022-09-19	48.21	48.21	48.21	48.21	0
2022-09-16	48.21	48.21	48.21	48.21	0
2022-09-15	48.21	48.21	48.21	48.21	0
2022-09-14	48.21	48.21	48.21	48.21	107
2022-09-13	50.17	50.17	50.17	50.17	464
2022-09-12	45.27	45.27	45.27	45.27	0
2022-09-09	45.27	45.27	45.27	45.27	20
2022-09-08	45.27	45.27	45.27	45.27	15
2022-09-07	45.27	45.27	45.27	45.27	0
2022-09-06	44.83	44.83	44.83	44.83	100
2022-09-05	48.21	48.21	48.21	48.21	0
2022-09-02	48.21	48.21	48.21	48.21	0
2022-09-01	48.21	48.21	48.21	48.21	0
2022-08-31	48.21	48.21	48.21	48.21	0
2022-08-30	48.21	48.21	48.21	48.21	104
2022-08-29	50.15	50.15	50.15	50.15	0
2022-08-26	50.15	50.15	50.15	50.15	0
2022-08-25	50.15	50.15	50.15	50.15	0
2022-08-24	50.15	50.15	50.15	50.15	39
2022-08-23	49.15	49.15	49.15	49.15	12
2022-08-22	48.50	48.50	48.50	48.50	203
2022-08-19	52.00	52.00	52.00	52.00	70
2022-08-18	51.95	51.95	51.95	51.95	217
2022-08-17	54.04	54.04	54.04	54.04	0
2022-08-16	54.04	54.04	54.04	54.04	0
2022-08-15	54.48	54.48	54.48	54.48	57
2022-08-12	52.04	52.04	52.04	52.04	0
2022-08-11	52.66	52.66	52.66	52.66	45
2022-08-10	50.22	50.22	50.22	50.22	47
2022-08-09	50.07	50.07	50.07	50.07	184
2022-08-08	52.14	52.14	52.14	52.14	6
2022-08-05	48.87	48.87	48.87	48.87	0
2022-08-04	48.87	48.87	48.87	48.87	122
2022-08-03	50.79	50.79	50.79	50.79	0
2022-08-02	50.79	50.79	50.79	50.79	0
2022-08-01	50.35	50.35	50.35	50.35	11
2022-07-29	46.82	46.82	46.82	46.82	100
2022-07-28	46.82	46.82	46.82	46.82	0
2022-07-27	49.30	49.30	49.30	49.30	0
2022-07-26	49.30	49.30	49.30	49.30	0
2022-07-25	49.30	49.30	49.30	49.30	1
2022-07-22	49.30	49.30	49.30	49.30	50
2022-07-21	49.30	49.30	49.30	49.30	60
2022-07-20	47.99	47.99	47.99	47.99	898
2022-07-19	46.64	46.64	46.64	46.64	25
2022-07-18	46.64	46.64	46.64	46.64	0
2022-07-15	46.64	46.64	46.64	46.64	7
2022-07-14	43.04	43.04	43.04	43.04	904
2022-07-13	40.18	40.18	40.18	40.18	0
2022-07-12	40.18	40.18	40.18	40.18	0
2022-07-11	40.18	40.18	40.18	40.18	104
2022-07-08	41.30	41.30	41.30	41.30	10
2022-07-07	41.01	41.01	41.01	41.01	0
2022-07-06	41.01	41.01	41.01	41.01	0
2022-07-05	41.01	41.01	41.01	41.01	0
2022-07-04	41.01	41.01	41.01	41.01	0
2022-07-01	41.01	41.01	41.01	41.01	10
2022-06-30	41.01	41.01	41.01	41.01	100
2022-06-29	41.01	41.01	41.01	41.01	0
2022-06-28	41.01	41.01	41.01	41.01	2
2022-06-27	39.56	39.56	39.56	39.56	104
2022-06-24	39.56	39.56	39.56	39.56	10
2022-06-23	39.56	39.56	39.56	39.56	200
2022-06-22	39.56	39.56	39.56	39.56	0
2022-06-21	39.56	39.56	39.56	39.56	0
2022-06-20	39.56	39.56	39.56	39.56	0
2022-06-17	39.56	39.56	39.56	39.56	0
2022-06-16	39.56	39.56	39.56	39.56	40
2022-06-15	39.56	39.56	39.56	39.56	0
2022-06-14	39.56	39.56	39.56	39.56	9
2022-06-13	39.56	39.56	39.56	39.56	128
2022-06-10	47.45	47.45	47.45	47.45	10
2022-06-09	47.45	47.45	47.45	47.45	6
2022-06-08	47.45	47.45	47.45	47.45	0
2022-06-07	47.45	47.45	47.45	47.45	0
2022-06-06	47.45	47.45	47.45	47.45	3
2022-06-03	42.77	42.77	42.77	42.77	0
2022-06-02	42.77	42.77	42.77	42.77	0
2022-06-01	42.77	42.77	42.77	42.77	0
2022-05-31	42.77	42.77	42.77	42.77	100
2022-05-30	42.77	42.77	42.77	42.77	0
2022-05-27	42.77	42.77	42.77	42.77	0
2022-05-26	42.77	42.77	42.77	42.77	0
2022-05-25	42.77	42.77	42.77	42.77	0
2022-05-24	42.77	42.77	42.77	42.77	0
2022-05-23	42.77	42.77	42.77	42.77	0
2022-05-20	42.77	42.77	42.77	42.77	0
2022-05-19	42.77	42.77	42.77	42.77	0
2022-05-18	45.32	45.32	45.32	45.32	0
2022-05-17	45.32	45.32	45.32	45.32	0
2022-05-16	45.32	45.32	45.32	45.32	0
2022-05-13	45.32	45.32	45.32	45.32	0
2022-05-12	45.32	45.32	45.32	45.32	27
2022-05-11	49.32	49.32	49.32	49.32	0
2022-05-10	49.32	49.32	49.32	49.32	0
2022-05-09	54.17	54.17	54.17	54.17	100
2022-05-06	54.17	54.17	54.17	54.17	169
2022-05-05	57.19	57.19	57.19	57.19	40
2022-05-04	58.18	58.18	58.18	58.18	25
2022-05-03	58.97	58.97	58.97	58.97	0
2022-05-02	61.05	61.05	61.05	61.05	0
2022-04-29	61.05	61.05	61.05	61.05	0
2022-04-28	61.05	61.05	61.05	61.05	40
2022-04-27	62.36	62.36	62.36	62.36	0
2022-04-26	62.36	62.36	62.36	62.36	0
2022-04-25	62.36	62.36	62.36	62.36	24
2022-04-22	61.86	61.86	61.86	61.86	0
2022-04-21	61.86	61.86	61.86	61.86	0
2022-04-20	61.86	61.86	61.86	61.86	0
2022-04-19	61.86	61.86	61.86	61.86	236
2022-04-18	62.38	62.38	62.38	62.38	0
2022-04-15	62.38	62.38	62.38	62.38	0
2022-04-14	62.38	62.38	62.38	62.38	0
2022-04-13	62.38	62.38	62.38	62.38	5
2022-04-12	61.93	61.93	61.93	61.93	0
2022-04-11	61.93	61.93	61.93	61.93	0
2022-04-08	61.93	61.93	61.93	61.93	207
2022-04-07	69.77	69.77	69.77	69.77	200
2022-04-06	69.77	69.77	69.77	69.77	18
2022-04-05	69.77	69.77	69.77	69.77	100
2022-04-04	67.90	67.90	67.90	67.90	35
2022-04-01	67.90	67.90	67.90	67.90	0
2022-03-31	67.33	67.33	67.33	67.33	34
2022-03-30	68.24	68.24	68.24	68.24	33
2022-03-29	69.34	69.34	69.34	69.34	0
2022-03-28	69.34	69.34	69.34	69.34	0
2022-03-25	69.37	69.37	69.37	69.37	28
2022-03-24	70.11	70.11	70.11	70.11	161
2022-03-23	68.74	68.74	68.74	68.74	0
2022-03-22	68.74	68.74	68.74	68.74	0
2022-03-21	68.74	68.74	68.74	68.74	20
2022-03-18	68.74	68.74	68.74	68.74	95
2022-03-17	65.95	65.95	65.95	65.95	30
2022-03-16	65.95	65.95	65.95	65.95	118
2022-03-15	63.67	63.67	63.67	63.67	70
2022-03-14	63.39	63.39	63.39	63.39	0
2022-03-11	63.39	63.39	63.39	63.39	0
2022-03-10	63.39	63.39	63.39	63.39	0
2022-03-09	63.39	63.39	63.39	63.39	0
2022-03-08	70.16	70.16	70.16	70.16	65
2022-03-07	70.16	70.16	70.16	70.16	20
2022-03-04	70.16	70.16	70.16	70.16	300
2022-03-03	70.16	70.16	70.16	70.16	0
2022-03-02	70.16	70.16	70.16	70.16	0
2022-03-01	70.16	70.16	70.16	70.16	0
2022-02-28	70.16	70.16	70.16	70.16	10
2022-02-25	70.16	70.16	70.16	70.16	5
2022-02-24	67.17	67.17	67.17	67.17	0
2022-02-23	67.17	67.17	67.17	67.17	0
2022-02-22	70.38	70.38	70.38	70.38	20
2022-02-21	72.41	72.41	72.41	72.41	0
2022-02-18	73.40	73.40	73.40	73.40	2,335
2022-02-17	73.40	73.40	73.40	73.40	0
2022-02-16	73.40	73.40	73.40	73.40	0
2022-02-15	73.40	73.40	73.40	73.40	0
2022-02-14	73.40	73.40	73.40	73.40	415
2022-02-11	73.40	73.40	73.40	73.40	0
2022-02-10	73.40	73.40	73.40	73.40	0
2022-02-09	73.40	73.40	73.40	73.40	55
2022-02-08	65.78	65.78	65.78	65.78	43
2022-02-07	65.78	65.78	65.78	65.78	0
2022-02-04	65.78	65.78	65.78	65.78	0
2022-02-03	65.78	65.78	65.78	65.78	10
2022-02-02	65.59	65.59	65.59	65.59	33
2022-02-01	66.07	66.07	66.07	66.07	0
2022-01-31	62.08	62.08	62.08	62.08	0
2022-01-28	59.90	59.90	59.90	59.90	321
2022-01-27	64.34	64.34	64.34	64.34	0
2022-01-26	64.34	64.34	64.34	64.34	275
2022-01-25	62.27	62.27	62.27	62.27	939
2022-01-24	61.98	61.98	61.98	61.98	8
2022-01-21	66.84	66.84	66.84	66.84	112
2022-01-20	66.84	66.84	66.84	66.84	0
2022-01-19	66.84	66.84	66.84	66.84	30
2022-01-18	67.91	67.91	67.91	67.91	100
2022-01-17	76.63	76.63	76.63	76.63	0
2022-01-14	76.63	76.63	76.63	76.63	800
2022-01-13	76.63	76.63	76.63	76.63	100
2022-01-12	76.63	76.63	76.63	76.63	29
2022-01-11	68.48	68.48	68.48	68.48	328
2022-01-10	68.48	68.48	68.48	68.48	74
2022-01-07	73.77	73.77	73.77	73.77	0
2022-01-06	73.77	73.77	73.77	73.77	200
2022-01-05	73.77	73.77	73.77	73.77	0
2022-01-04	73.77	73.77	73.77	73.77	20
2022-01-03	69.29	69.29	69.29	69.29	0
2021-12-31	69.29	69.29	69.29	69.29	0
2021-12-30	69.29	69.29	69.29	69.29	0
2021-12-29	69.29	69.29	69.29	69.29	50
2021-12-28	69.29	69.29	69.29	69.29	0
2021-12-27	69.29	69.29	69.29	69.29	0
2021-12-24	69.29	69.29	69.29	69.29	0
2021-12-23	69.29	69.29	69.29	69.29	64
2021-12-22	69.29	69.29	69.29	69.29	0
2021-12-21	69.29	69.29	69.29	69.29	0
2021-12-20	71.07	71.07	71.07	71.07	0
2021-12-17	71.07	71.07	71.07	71.07	0
2021-12-16	71.07	71.07	71.07	71.07	315
2021-12-15	69.99	69.99	69.99	69.99	234
2021-12-14	77.79	77.79	77.79	77.79	150
2021-12-13	77.79	77.79	77.79	77.79	41
2021-12-10	77.79	77.79	77.79	77.79	0
2021-12-09	77.79	77.79	77.79	77.79	75
2021-12-08	77.79	77.79	77.79	77.79	30
2021-12-07	77.79	77.79	77.79	77.79	115
2021-12-06	72.45	72.45	72.45	72.45	0
2021-12-03	72.45	72.45	72.45	72.45	356
2021-12-02	71.31	71.31	71.31	71.31	20
2021-12-01	72.97	72.97	72.97	72.97	101
2021-11-30	73.70	73.70	73.70	73.70	5
2021-11-29	75.94	75.94	75.94	75.94	0
2021-11-26	75.94	75.94	75.94	75.94	350
2021-11-25	79.59	79.59	79.59	79.59	0
2021-11-24	79.59	79.59	79.59	79.59	20
2021-11-23	79.59	79.59	79.59	79.59	0
2021-11-22	83.12	83.12	83.12	83.12	0
2021-11-19	83.12	83.12	83.12	83.12	0
2021-11-18	83.12	83.12	83.12	83.12	1,512
2021-11-17	85.06	85.06	85.06	85.06	6,219
2021-11-16	84.01	84.01	84.01	84.01	395
2021-11-15	85.72	85.72	85.72	85.72	76
2021-11-12	93.87	93.87	93.87	93.87	0
2021-11-11	93.87	93.87	93.87	93.87	0
2021-11-10	93.87	93.87	93.87	93.87	200
2021-11-09	93.87	93.87	93.87	93.87	16
2021-11-08	93.87	93.87	93.87	93.87	881
2021-11-05	93.87	93.87	93.87	93.87	3,085
2021-11-04	76.99	76.99	76.99	76.99	1,050
2021-11-03	73.04	73.04	73.04	73.04	395
2021-11-02	73.04	73.04	73.04	73.04	845
2021-11-01	73.04	73.04	73.04	73.04	22
2021-10-29	71.39	71.39	71.39	71.39	0
2021-10-28	71.39	71.39	71.39	71.39	0
2021-10-27	71.39	71.39	71.39	71.39	82
2021-10-26	71.39	71.39	71.39	71.39	21
2021-10-25	71.27	71.27	71.27	71.27	0
2021-10-22	71.27	71.27	71.27	71.27	114
2021-10-21	74.48	74.48	74.48	74.48	0
2021-10-20	74.48	74.48	74.48	74.48	47
2021-10-19	76.23	76.23	76.23	76.23	12
2021-10-18	74.90	74.90	74.90	74.90	51
2021-10-15	74.90	74.90	74.90	74.90	0
2021-10-14	74.90	74.90	74.90	74.90	62
2021-10-13	74.09	74.09	74.09	74.09	69
2021-10-12	78.41	78.41	78.41	78.41	0
2021-10-11	78.41	78.41	78.41	78.41	0
2021-10-08	79.16	79.16	79.16	79.16	0
2021-10-07	78.80	78.80	78.80	78.80	0
2021-10-06	78.21	78.21	78.21	78.21	102
2021-10-05	77.88	77.88	77.88	77.88	42
2021-10-04	78.25	78.25	78.25	78.25	0
2021-10-01	78.25	78.25	78.25	78.25	0
2021-09-30	78.25	78.25	78.25	78.25	80
2021-09-29	83.60	83.60	83.60	83.60	5
2021-09-28	85.21	85.21	85.21	85.21	0
2021-09-27	85.21	85.21	85.21	85.21	0
2021-09-24	85.21	85.21	85.21	85.21	48
2021-09-23	81.91	81.91	81.91	81.91	10
2021-09-22	81.32	81.32	81.32	81.32	0
2021-09-21	81.32	81.32	81.32	81.32	0
2021-09-20	84.70	84.70	84.70	84.70	0
2021-09-17	84.70	84.70	84.70	84.70	32
2021-09-16	83.50	83.50	83.50	83.50	0
2021-09-15	83.50	83.50	83.50	83.50	0
2021-09-14	83.50	83.50	83.50	83.50	0
2021-09-13	83.50	83.50	83.50	83.50	81
2021-09-10	85.40	85.40	85.40	85.40	0
2021-09-09	85.40	85.40	85.40	85.40	0
2021-09-08	85.40	85.40	85.40	85.40	0
2021-09-07	87.41	87.41	87.41	87.41	3
2021-09-06	87.41	87.41	87.41	87.41	0
2021-09-03	87.41	87.41	87.41	87.41	0
2021-09-02	87.41	87.41	87.41	87.41	121
2021-09-01	88.89	88.89	88.89	88.89	0
2021-08-31	88.89	88.89	88.89	88.89	0
2021-08-30	87.62	87.62	87.62	87.62	0
2021-08-27	87.62	87.62	87.62	87.62	132
2021-08-26	87.49	87.49	87.49	87.49	0
2021-08-25	86.99	86.99	86.99	86.99	5
2021-08-24	84.99	84.99	84.99	84.99	0
2021-08-23	84.62	84.62	84.62	84.62	2
2021-08-20	84.02	84.02	84.02	84.02	20
2021-08-19	86.88	86.88	86.88	86.88	0
2021-08-18	86.32	86.32	86.32	86.32	87
2021-08-17	91.22	91.22	91.22	91.22	0
2021-08-16	91.22	91.22	91.22	91.22	0
2021-08-13	91.22	91.22	91.22	91.22	0
2021-08-12	89.89	89.89	89.89	89.89	0
2021-08-11	89.89	89.89	89.89	89.89	0
2021-08-10	89.89	89.89	89.89	89.89	120
2021-08-09	88.00	88.00	88.00	88.00	6
2021-08-06	92.27	92.27	92.27	92.27	7
2021-08-05	92.27	92.27	92.27	92.27	0
2021-08-04	94.70	94.70	94.70	94.70	100
2021-08-03	94.70	94.70	94.70	94.70	207
2021-08-02	100.57	100.57	100.57	100.57	100
2021-07-30	103.14	103.14	103.14	103.14	40
2021-07-29	103.42	103.42	103.42	103.42	14
2021-07-28	101.36	101.36	101.36	101.36	1
2021-07-27	101.36	101.36	101.36	101.36	5
2021-07-26	96.49	96.49	96.49	96.49	24
2021-07-23	96.49	96.49	96.49	96.49	10
2021-07-22	96.49	96.49	96.49	96.49	200
2021-07-21	96.49	96.49	96.49	96.49	7
2021-07-20	89.90	89.90	89.90	89.90	0
2021-07-19	89.90	89.90	89.90	89.90	191
2021-07-16	94.17	94.17	94.17	94.17	0
2021-07-15	98.57	98.57	98.57	98.57	0
2021-07-14	98.57	98.57	98.57	98.57	415
2021-07-13	106.51	106.51	106.51	106.51	0
2021-07-12	106.51	106.51	106.51	106.51	8
2021-07-09	107.45	107.45	107.45	107.45	0
2021-07-08	107.45	107.45	107.45	107.45	35
2021-07-07	107.45	107.45	107.45	107.45	300
2021-07-06	107.45	107.45	107.45	107.45	0
2021-07-05	107.45	107.45	107.45	107.45	0
2021-07-02	107.45	107.45	107.45	107.45	0
2021-07-01	107.45	107.45	107.45	107.45	100
2021-06-30	107.90	107.90	107.90	107.90	125
2021-06-29	107.90	107.90	107.90	107.90	0
2021-06-28	107.90	107.90	107.90	107.90	0
2021-06-25	107.90	107.90	107.90	107.90	100
2021-06-24	105.16	105.16	105.16	105.16	311
2021-06-23	97.41	97.41	97.41	97.41	13
2021-06-22	94.14	94.14	94.14	94.14	0
2021-06-21	93.81	93.81	93.81	93.81	43
2021-06-18	96.59	96.59	96.59	96.59	0
2021-06-17	96.59	96.59	96.59	96.59	234
2021-06-16	100.25	100.25	100.25	100.25	45
2021-06-15	100.25	100.25	100.25	100.25	3
2021-06-14	100.25	100.25	100.25	100.25	513
2021-06-11	97.73	97.73	97.73	97.73	0
2021-06-10	96.21	96.21	96.21	96.21	131
2021-06-09	99.71	99.71	99.71	99.71	206
2021-06-08	98.86	98.86	98.86	98.86	24
2021-06-07	88.80	88.80	88.80	88.80	37
2021-06-04	92.70	92.70	92.70	92.70	0
2021-06-03	92.70	92.70	92.70	92.70	0
2021-06-02	92.70	92.70	92.70	92.70	36
2021-06-01	93.03	93.03	93.03	93.03	318
2021-05-28	94.29	94.29	94.29	94.29	0
2021-05-27	92.35	92.35	92.35	92.35	10
2021-05-26	93.07	93.07	93.07	93.07	1,100
2021-05-25	93.07	93.07	93.07	93.07	513
2021-05-24	84.03	84.03	84.03	84.03	0
2021-05-21	84.03	84.03	84.03	84.03	166
2021-05-20	83.13	83.13	83.13	83.13	0
2021-05-19	83.13	83.13	83.13	83.13	113
2021-05-18	85.93	85.93	85.93	85.93	19
2021-05-17	82.51	82.51	82.51	82.51	0
2021-05-14	82.51	82.51	82.51	82.51	86
2021-05-13	81.68	81.68	81.68	81.68	131
2021-05-12	84.89	84.89	84.89	84.89	26
2021-05-11	89.44	89.44	89.44	89.44	490
2021-05-10	88.16	88.16	88.16	88.16	423
2021-05-07	90.67	90.67	90.67	90.67	210
2021-05-06	102.31	102.31	102.31	102.31	130
2021-05-05	104.39	104.39	104.39	104.39	0
2021-05-04	104.39	104.39	104.39	104.39	849
2021-04-30	111.28	111.28	111.28	111.28	34
2021-04-29	111.28	111.28	111.28	111.28	0
2021-04-28	111.28	111.28	111.28	111.28	16
2021-04-27	112.68	112.68	112.68	112.68	595
2021-04-26	111.86	111.86	111.86	111.86	451
2021-04-23	109.57	109.57	109.57	109.57	3
2021-04-22	106.51	106.51	106.51	106.51	4
2021-04-21	106.51	106.51	106.51	106.51	0
2021-04-20	108.40	108.40	108.40	108.40	82
2021-04-19	111.54	111.54	111.54	111.54	10
2021-04-16	117.42	117.42	117.42	117.42	136
2021-04-15	116.72	116.72	116.72	116.72	0
2021-04-14	116.72	116.72	116.72	116.72	15
2021-04-13	111.88	111.88	111.88	111.88	23
2021-04-12	112.60	112.60	112.60	112.60	0
2021-04-09	112.60	112.60	112.60	112.60	28
2021-04-08	115.89	115.89	115.89	115.89	12
2021-04-07	117.67	117.67	117.67	117.67	74
2021-04-06	114.12	114.12	114.12	114.12	175
2021-04-01	112.78	112.78	112.78	112.78	0
2021-03-31	111.05	111.05	111.05	111.05	0
2021-03-30	111.05	111.05	111.05	111.05	0
2021-03-29	115.79	115.79	115.79	115.79	0
2021-03-26	115.79	115.79	115.79	115.79	5
2021-03-25	113.31	113.31	113.31	113.31	23
2021-03-24	112.51	112.51	112.51	112.51	148
2021-03-23	118.18	118.18	118.18	118.18	77
2021-03-22	119.43	119.43	119.43	119.43	116
2021-03-19	119.23	119.23	119.23	119.23	2
2021-03-18	120.62	120.62	120.62	120.62	153
2021-03-17	125.18	125.18	125.18	125.18	0
2021-03-16	125.18	125.18	125.18	125.18	68
2021-03-15	128.05	128.05	128.05	128.05	112
2021-03-12	122.30	122.30	122.30	122.30	64
2021-03-11	123.24	123.24	123.24	123.24	196
2021-03-10	117.40	117.40	117.40	117.40	38
2021-03-09	115.13	115.13	115.13	115.13	7
2021-03-08	114.23	114.23	114.23	114.23	22
2021-03-05	109.43	109.43	109.43	109.43	5
2021-03-04	110.06	110.06	110.06	110.06	51
2021-03-03	123.31	123.31	123.31	123.31	13
2021-03-02	119.58	119.58	119.58	119.58	194
2021-03-01	116.91	116.91	116.91	116.91	224
2021-02-26	120.84	120.84	120.84	120.84	0
2021-02-25	124.58	124.58	124.58	124.58	0
2021-02-24	121.73	121.73	121.73	121.73	30
2021-02-23	117.14	117.14	117.14	117.14	22
2021-02-22	122.92	122.92	122.92	122.92	1
2021-02-19	122.92	122.92	122.92	122.92	0
2021-02-18	122.92	122.92	122.92	122.92	13
2021-02-17	123.47	123.47	123.47	123.47	0
2021-02-16	123.47	123.47	123.47	123.47	403
2021-02-15	128.59	128.59	128.59	128.59	0
2021-02-12	128.62	128.62	128.62	128.62	30
2021-02-11	128.92	128.92	128.92	128.92	44
2021-02-10	127.75	127.75	127.75	127.75	22
2021-02-09	121.48	121.48	121.48	121.48	0
2021-02-08	115.63	115.63	115.63	115.63	60
2021-02-05	115.63	115.63	115.63	115.63	11
2021-02-04	114.64	114.64	114.64	114.64	85
2021-02-03	112.16	112.16	112.16	112.16	291
2021-02-02	112.16	112.16	112.16	112.16	0
2021-02-01	110.68	110.68	110.68	110.68	124
2021-01-29	119.12	119.12	119.12	119.12	0
2021-01-28	119.12	119.12	119.12	119.12	128
2021-01-27	129.62	129.62	129.62	129.62	2,013
2021-01-26	113.39	113.39	113.39	113.39	40
2021-01-25	113.39	113.39	113.39	113.39	1,491
2021-01-22	109.07	109.07	109.07	109.07	0
2021-01-21	109.44	109.44	109.44	109.44	0
2021-01-20	109.44	109.44	109.44	109.44	30
2021-01-19	112.66	112.66	112.66	112.66	114
2021-01-18	111.05	111.05	111.05	111.05	0
2021-01-15	110.40	110.40	110.40	110.40	19
2021-01-14	111.18	111.18	111.18	111.18	371
2021-01-13	96.29	96.29	96.29	96.29	3,058
2021-01-12	96.29	96.29	96.29	96.29	1,292
2021-01-11	91.53	91.53	91.53	91.53	5
2021-01-08	90.35	90.35	90.35	90.35	237
2021-01-07	87.46	87.46	87.46	87.46	0
2021-01-06	87.46	87.46	87.46	87.46	14
2021-01-05	85.20	85.20	85.20	85.20	0
2021-01-04	85.20	85.20	85.20	85.20	0
2020-12-31	85.20	85.20	85.20	85.20	0
2020-12-30	88.48	88.48	88.48	88.48	0
2020-12-29	88.48	88.48	88.48	88.48	0
2020-12-24	88.48	88.48	88.48	88.48	0
2020-12-23	88.48	88.48	88.48	88.48	0
2020-12-22	88.48	88.48	88.48	88.48	14
2020-12-21	89.23	89.23	89.23	89.23	87
2020-12-18	90.32	90.32	90.32	90.32	229
2020-12-17	87.21	87.21	87.21	87.21	0
2020-12-16	87.21	87.21	87.21	87.21	1,209
2020-12-15	87.21	87.21	87.21	87.21	0
2020-12-14	85.95	85.95	85.95	85.95	23
2020-12-11	87.77	87.77	87.77	87.77	25
2020-12-10	86.40	86.40	86.40	86.40	0
2020-12-09	86.40	86.40	86.40	86.40	70
2020-12-08	84.21	84.21	84.21	84.21	0
2020-12-07	87.63	87.63	87.63	87.63	0
2020-12-04	87.63	87.63	87.63	87.63	15
2020-12-03	81.84	81.84	81.84	81.84	0
2020-12-02	81.84	81.84	81.84	81.84	0
2020-12-01	81.84	81.84	81.84	81.84	0
2020-11-30	81.84	81.84	81.84	81.84	6,082
2020-11-27	81.84	81.84	81.84	81.84	142
2020-11-26	81.90	81.90	81.90	81.90	0
2020-11-25	80.33	80.33	80.33	80.33	117
2020-11-24	76.43	76.43	76.43	76.43	0
2020-11-23	76.43	76.43	76.43	76.43	31
2020-11-20	79.56	79.56	79.56	79.56	1,654
2020-11-19	79.56	79.56	79.56	79.56	0
2020-11-18	79.56	79.56	79.56	79.56	0
2020-11-17	79.56	79.56	79.56	79.56	167
2020-11-16	79.56	79.56	79.56	79.56	0
2020-11-13	76.33	76.33	76.33	76.33	0
2020-11-12	76.33	76.33	76.33	76.33	0
2020-11-11	78.69	78.69	78.69	78.69	80
2020-11-10	78.68	78.68	78.68	78.68	188
2020-11-09	84.25	84.25	84.25	84.25	380
2020-11-06	70.01	70.01	70.01	70.01	0
2020-11-05	70.01	70.01	70.01	70.01	0
2020-11-04	67.14	67.14	67.14	67.14	0
2020-11-03	67.12	67.12	67.12	67.12	0
2020-11-02	67.12	67.12	67.12	67.12	2,299
2020-10-30	67.12	67.12	67.12	67.12	54
2020-10-29	65.15	65.15	65.15	65.15	29
2020-10-28	71.05	71.05	71.05	71.05	0
2020-10-27	71.71	71.71	71.71	71.71	0
2020-10-26	71.71	71.71	71.71	71.71	145
2020-10-23	73.80	73.80	73.80	73.80	67
2020-10-22	67.95	67.95	67.95	67.95	0
2020-10-21	67.95	67.95	67.95	67.95	3
2020-10-20	69.91	69.91	69.91	69.91	20
2020-10-16	70.73	70.73	70.73	70.73	17
2020-10-15	72.92	72.92	72.92	72.92	0
2020-10-14	65.40	65.40	65.40	65.40	0
2020-10-13	65.40	65.40	65.40	65.40	0
2020-10-12	65.40	65.40	65.40	65.40	0
2020-10-09	65.40	65.40	65.40	65.40	0
2020-10-08	65.40	65.40	65.40	65.40	0
2020-10-07	65.40	65.40	65.40	65.40	0
2020-10-06	65.40	65.40	65.40	65.40	0
2020-10-05	65.40	65.40	65.40	65.40	0
2020-10-02	65.40	65.40	65.40	65.40	0
2020-10-01	65.40	65.40	65.40	65.40	1
2020-09-30	67.36	67.36	67.36	67.36	0
2020-09-29	67.36	67.36	67.36	67.36	0
2020-09-28	67.36	67.36	67.36	67.36	0
2020-09-25	67.36	67.36	67.36	67.36	0
2020-09-24	67.36	67.36	67.36	67.36	0
2020-09-23	67.36	67.36	67.36	67.36	132
2020-09-22	66.25	66.25	66.25	66.25	0
2020-09-21	66.25	66.25	66.25	66.25	282
2020-09-18	71.62	71.62	71.62	71.62	0
2020-09-17	71.62	71.62	71.62	71.62	0
2020-09-16	71.62	71.62	71.62	71.62	25
2020-09-15	69.82	69.82	69.82	69.82	492
2020-09-14	68.00	68.00	68.00	68.00	48
2020-09-11	69.24	69.24	69.24	69.24	0
2020-04-03	32.40	32.40	32.40	32.40	0
2020-04-02	32.40	32.40	32.40	32.40	38
2020-04-01	37.14	37.14	37.14	37.14	0

Share	Price	Change
Trinity (TRIN)	52.00	44.44%
Alpha Financial Markets Consulting (AFM)	460.00	37.31%
Redx Pharma (REDX)	14.50	31.58%
Altitude Group (ALT)	36.50	15.87%
Cornish Metals. (CUSN)	11.75	14.63%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Global Petroleum (GBP)	0.115	-23.33%
Horizonte Minerals (HZM)	0.325	-20.73%
Deltic Energy (DELT)	17.75	-12.99%
Rbg Holdings (RBGP)	9.25	-11.9%

Share	Price	Volume
Tower Resources (TRP)	0.022	355,700,027
Cap-xx (CPX)	0.086	292,217,476
Mosman Oil Gas (MSMN)	0.0175	215,682,516
Supply@me Cap (SYME)	0.025	197,375,762
Baron Oil (BOIL)	0.065	184,363,670