A O Smith Ord Share History

A O Smith Ord Share Price history. The following table shows end-of-day data 0L7A historical share prices for A O Smith 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.

0L7A.L
Share Price 0L7A.L
Charts 0L7A.L
Trades 0L7A.L
History Compare
0L7A.L 0L7A.L
Share News 0L7A.L
RNS 0L7A.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	84.57	84.57	84.57	84.57	104
2024-04-25	80.37	80.37	80.37	80.37	753
2024-04-24	87.02	87.02	87.02	87.02	141
2024-04-23	86.02	86.02	86.02	86.02	172
2024-04-22	86.02	86.02	86.02	86.02	3
2024-04-19	86.02	86.02	86.02	86.02	194
2024-04-18	87.78	87.78	87.78	87.78	176
2024-04-17	85.30	85.30	85.30	85.30	646
2024-04-16	87.31	87.31	87.31	87.31	32,035
2024-04-15	87.31	87.31	87.31	87.31	36,939
2024-04-12	87.31	87.31	87.31	87.31	26
2024-04-11	85.26	85.26	85.26	85.26	79
2024-04-10	86.86	86.86	86.86	86.86	81
2024-04-09	88.37	88.37	88.37	88.37	507
2024-04-08	88.37	88.37	88.37	88.37	26,051
2024-04-05	88.37	88.37	88.37	88.37	1,527
2024-04-04	88.37	88.37	88.37	88.37	134
2024-04-03	88.48	88.48	88.48	88.48	128
2024-04-02	87.77	87.77	87.77	87.77	97
2024-04-01	87.77	87.77	87.77	87.77	0
2024-03-29	87.77	87.77	87.77	87.77	0
2024-03-28	87.77	87.77	87.77	87.77	312
2024-03-27	87.77	87.77	87.77	87.77	707
2024-03-26	87.72	87.72	87.72	87.72	4
2024-03-25	88.75	88.75	88.75	88.75	76
2024-03-22	89.32	89.32	89.32	89.32	219
2024-03-21	90.18	90.18	90.18	90.18	510
2024-03-20	85.89	85.89	85.89	85.89	39
2024-03-19	85.89	85.89	85.89	85.89	295
2024-03-18	85.89	85.89	85.89	85.89	9,362
2024-03-15	85.19	85.19	85.19	85.19	676
2024-03-14	85.19	85.19	85.19	85.19	481
2024-03-13	85.19	85.19	85.19	85.19	70,817
2024-03-12	85.19	85.19	85.19	85.19	29,984
2024-03-11	85.19	85.19	85.19	85.19	19,616
2024-03-08	85.19	85.19	85.19	85.19	328
2024-03-07	85.19	85.19	85.19	85.19	256
2024-03-06	82.49	82.49	82.49	82.49	509
2024-03-05	82.49	82.49	82.49	82.49	874
2024-03-04	82.49	82.49	82.49	82.49	10
2024-03-01	82.49	82.49	82.49	82.49	155
2024-02-29	82.49	82.49	82.49	82.49	23
2024-02-28	79.77	79.77	79.77	79.77	247
2024-02-27	79.77	79.77	79.77	79.77	72
2024-02-26	79.77	79.77	79.77	79.77	12
2024-02-23	79.77	79.77	79.77	79.77	193
2024-02-22	79.77	79.77	79.77	79.77	1,658
2024-02-21	79.77	79.77	79.77	79.77	200
2024-02-20	79.77	79.77	79.77	79.77	102
2024-02-19	79.77	79.77	79.77	79.77	0
2024-02-16	79.77	79.77	79.77	79.77	119
2024-02-15	79.77	79.77	79.77	79.77	217
2024-02-14	79.77	79.77	79.77	79.77	89
2024-02-13	79.77	79.77	79.77	79.77	49
2024-02-12	79.77	79.77	79.77	79.77	57
2024-02-09	79.77	79.77	79.77	79.77	65
2024-02-08	79.32	79.32	79.32	79.32	371
2024-02-07	79.32	79.32	79.32	79.32	200
2024-02-06	77.62	77.62	77.62	77.62	7,745
2024-02-05	77.62	77.62	77.62	77.62	923
2024-02-02	77.62	77.62	77.62	77.62	1,246
2024-02-01	77.92	77.92	77.92	77.92	614
2024-01-31	77.92	77.92	77.92	77.92	921
2024-01-30	77.79	77.79	77.79	77.79	163
2024-01-29	80.61	80.61	80.61	80.61	387
2024-01-26	80.61	80.61	80.61	80.61	750
2024-01-25	80.61	80.61	80.61	80.61	666
2024-01-24	80.38	80.38	80.38	80.38	453
2024-01-23	82.19	82.19	82.19	82.19	2,068
2024-01-22	80.34	80.34	80.34	80.34	297
2024-01-19	80.34	80.34	80.34	80.34	30
2024-01-18	80.63	80.63	80.63	80.63	449
2024-01-17	80.63	80.63	80.63	80.63	325
2024-01-16	80.63	80.63	80.63	80.63	1,005
2024-01-15	80.63	80.63	80.63	80.63	0
2024-01-12	80.63	80.63	80.63	80.63	636
2024-01-11	80.10	80.10	80.10	80.10	33
2024-01-10	79.57	79.57	79.57	79.57	145
2024-01-09	79.57	79.57	79.57	79.57	1,371
2024-01-08	78.93	78.93	78.93	78.93	120
2024-01-05	78.93	78.93	78.93	78.93	945
2024-01-04	78.93	78.93	78.93	78.93	9,128
2024-01-03	78.93	78.93	78.93	78.93	1,120
2024-01-02	81.25	81.25	81.25	81.25	46
2024-01-01	81.25	81.25	81.25	81.25	0
2023-12-29	81.25	81.25	81.25	81.25	8
2023-12-28	81.25	81.25	81.25	81.25	129
2023-12-27	81.25	81.25	81.25	81.25	39
2023-12-26	80.94	80.94	80.94	80.94	0
2023-12-25	80.94	80.94	80.94	80.94	0
2023-12-22	80.94	80.94	80.94	80.94	117
2023-12-21	80.94	80.94	80.94	80.94	233
2023-12-20	80.90	80.90	80.90	80.90	63,634
2023-12-19	79.28	79.28	79.28	79.28	489
2023-12-18	76.83	76.83	76.83	76.83	282
2023-12-15	76.83	76.83	76.83	76.83	87
2023-12-14	76.83	76.83	76.83	76.83	396
2023-12-13	76.83	76.83	76.83	76.83	158
2023-12-12	76.83	76.83	76.83	76.83	151
2023-12-11	76.83	76.83	76.83	76.83	19
2023-12-08	76.83	76.83	76.83	76.83	134
2023-12-07	76.83	76.83	76.83	76.83	4
2023-12-06	76.83	76.83	76.83	76.83	265
2023-12-05	76.83	76.83	76.83	76.83	5
2023-12-04	76.83	76.83	76.83	76.83	301
2023-12-01	75.62	75.62	75.62	75.62	129
2023-11-30	75.62	75.62	75.62	75.62	19
2023-11-29	75.00	75.00	75.00	75.00	20
2023-11-28	75.00	75.00	75.00	75.00	8
2023-11-27	71.59	71.59	71.59	71.59	189
2023-11-24	71.59	71.59	71.59	71.59	35
2023-11-23	71.59	71.59	71.59	71.59	0
2023-11-22	71.59	71.59	71.59	71.59	4
2023-11-21	71.59	71.59	71.59	71.59	12
2023-11-20	71.59	71.59	71.59	71.59	147
2023-11-17	71.59	71.59	71.59	71.59	56
2023-11-16	71.59	71.59	71.59	71.59	83
2023-11-15	71.59	71.59	71.59	71.59	236
2023-11-14	71.59	71.59	71.59	71.59	0
2023-11-13	71.59	71.59	71.59	71.59	462
2023-11-10	71.59	71.59	71.59	71.59	248
2023-11-09	71.59	71.59	71.59	71.59	202
2023-11-08	71.59	71.59	71.59	71.59	31
2023-11-07	71.59	71.59	71.59	71.59	0
2023-11-06	71.59	71.59	71.59	71.59	16,346
2023-11-03	71.59	71.59	71.59	71.59	14
2023-11-02	69.42	69.42	69.42	69.42	707
2023-11-01	69.42	69.42	69.42	69.42	142
2023-10-31	69.42	69.42	69.42	69.42	35
2023-10-30	65.66	65.66	65.66	65.66	1
2023-10-27	65.66	65.66	65.66	65.66	0
2023-10-26	65.66	65.66	65.66	65.66	47
2023-10-25	65.66	65.66	65.66	65.66	67
2023-10-24	69.93	69.93	69.93	69.93	406
2023-10-23	69.93	69.93	69.93	69.93	146
2023-10-20	69.93	69.93	69.93	69.93	72
2023-10-19	69.93	69.93	69.93	69.93	134
2023-10-18	69.93	69.93	69.93	69.93	1,607
2023-10-17	69.93	69.93	69.93	69.93	719
2023-10-16	69.93	69.93	69.93	69.93	1
2023-10-13	69.93	69.93	69.93	69.93	235
2023-10-12	69.13	69.13	69.13	69.13	22
2023-10-11	69.13	69.13	69.13	69.13	325
2023-10-10	67.66	67.66	67.66	67.66	419
2023-10-09	67.66	67.66	67.66	67.66	46
2023-10-06	67.66	67.66	67.66	67.66	305
2023-10-05	67.66	67.66	67.66	67.66	0
2023-10-04	67.66	67.66	67.66	67.66	4
2023-10-03	67.66	67.66	67.66	67.66	49
2023-10-02	67.66	67.66	67.66	67.66	41
2023-09-29	67.66	67.66	67.66	67.66	222
2023-09-28	65.47	65.47	65.47	65.47	398
2023-09-27	65.47	65.47	65.47	65.47	2,016
2023-09-26	64.94	64.94	64.94	64.94	303
2023-09-25	64.94	64.94	64.94	64.94	106
2023-09-22	66.27	66.27	66.27	66.27	204
2023-09-21	66.27	66.27	66.27	66.27	148
2023-09-20	66.27	66.27	66.27	66.27	67
2023-09-19	67.89	67.89	67.89	67.89	138
2023-09-18	67.89	67.89	67.89	67.89	583
2023-09-15	67.89	67.89	67.89	67.89	170
2023-09-14	67.89	67.89	67.89	67.89	6
2023-09-13	68.27	68.27	68.27	68.27	151
2023-09-12	72.50	72.50	72.50	72.50	132
2023-09-11	72.50	72.50	72.50	72.50	53
2023-09-08	72.50	72.50	72.50	72.50	409
2023-09-07	72.50	72.50	72.50	72.50	10
2023-09-06	72.50	72.50	72.50	72.50	22
2023-09-05	72.50	72.50	72.50	72.50	34
2023-09-04	72.50	72.50	72.50	72.50	0
2023-09-01	72.50	72.50	72.50	72.50	88
2023-08-31	69.65	69.65	69.65	69.65	14
2023-08-30	69.65	69.65	69.65	69.65	0
2023-08-29	69.65	69.65	69.65	69.65	0
2023-08-28	69.65	69.65	69.65	69.65	0
2023-08-25	69.65	69.65	69.65	69.65	226
2023-08-24	69.65	69.65	69.65	69.65	227
2023-08-23	71.28	71.28	71.28	71.28	178
2023-08-22	71.28	71.28	71.28	71.28	62
2023-08-21	71.28	71.28	71.28	71.28	28
2023-08-18	71.28	71.28	71.28	71.28	4
2023-08-17	71.28	71.28	71.28	71.28	313
2023-08-16	71.28	71.28	71.28	71.28	150
2023-08-15	71.28	71.28	71.28	71.28	47,660
2023-08-14	72.79	72.79	72.79	72.79	1
2023-08-11	72.79	72.79	72.79	72.79	1,015
2023-08-10	72.79	72.79	72.79	72.79	61
2023-08-09	72.77	72.77	72.77	72.77	77,313
2023-08-08	72.20	72.20	72.20	72.20	31
2023-08-07	72.20	72.20	72.20	72.20	94
2023-08-04	72.20	72.20	72.20	72.20	112
2023-08-03	72.20	72.20	72.20	72.20	47,408
2023-08-02	76.39	76.39	76.39	76.39	100
2023-08-01	76.39	76.39	76.39	76.39	3,518
2023-07-31	76.39	76.39	76.39	76.39	236
2023-07-28	76.39	76.39	76.39	76.39	245
2023-07-27	76.39	76.39	76.39	76.39	154
2023-07-26	76.39	76.39	76.39	76.39	450
2023-07-25	76.39	76.39	76.39	76.39	101
2023-07-24	76.39	76.39	76.39	76.39	30
2023-07-21	76.39	76.39	76.39	76.39	1,243
2023-07-20	70.90	70.90	70.90	70.90	1,490
2023-07-19	70.90	70.90	70.90	70.90	557
2023-07-18	70.90	70.90	70.90	70.90	987
2023-07-17	70.90	70.90	70.90	70.90	507
2023-07-14	70.90	70.90	70.90	70.90	71
2023-07-13	70.90	70.90	70.90	70.90	45
2023-07-12	70.90	70.90	70.90	70.90	180
2023-07-11	70.90	70.90	70.90	70.90	1,506
2023-07-10	70.90	70.90	70.90	70.90	77
2023-07-07	70.90	70.90	70.90	70.90	3,220
2023-07-06	70.90	70.90	70.90	70.90	719
2023-07-05	70.90	70.90	70.90	70.90	698
2023-07-04	70.90	70.90	70.90	70.90	0
2023-07-03	70.90	70.90	70.90	70.90	134
2023-06-30	70.90	70.90	70.90	70.90	530
2023-06-29	70.90	70.90	70.90	70.90	1,222
2023-06-28	70.90	70.90	70.90	70.90	727
2023-06-27	70.90	70.90	70.90	70.90	531
2023-06-26	70.90	70.90	70.90	70.90	92
2023-06-23	70.90	70.90	70.90	70.90	49
2023-06-22	70.90	70.90	70.90	70.90	54
2023-06-21	70.90	70.90	70.90	70.90	25
2023-06-20	70.90	70.90	70.90	70.90	422
2023-06-19	70.90	70.90	70.90	70.90	75
2023-06-16	69.10	69.10	69.10	69.10	30
2023-06-15	69.10	69.10	69.10	69.10	351
2023-06-14	69.10	69.10	69.10	69.10	376
2023-06-13	69.10	69.10	69.10	69.10	25
2023-06-12	69.10	69.10	69.10	69.10	283
2023-06-09	69.10	69.10	69.10	69.10	67
2023-06-08	69.10	69.10	69.10	69.10	1,854
2023-06-07	63.94	63.94	63.94	63.94	201
2023-06-06	63.94	63.94	63.94	63.94	0
2023-06-05	63.94	63.94	63.94	63.94	8
2023-06-02	63.94	63.94	63.94	63.94	200
2023-06-01	63.94	63.94	63.94	63.94	100
2023-05-31	66.18	66.18	66.18	66.18	291
2023-05-30	66.18	66.18	66.18	66.18	104
2023-05-29	69.45	69.45	69.45	69.45	0
2023-05-26	69.45	69.45	69.45	69.45	480
2023-05-25	69.45	69.45	69.45	69.45	1,080
2023-05-24	69.45	69.45	69.45	69.45	1,535
2023-05-23	69.45	69.45	69.45	69.45	446
2023-05-22	69.45	69.45	69.45	69.45	13
2023-05-19	69.45	69.45	69.45	69.45	53
2023-05-18	69.45	69.45	69.45	69.45	134
2023-05-17	68.40	68.40	68.40	68.40	92
2023-05-16	68.40	68.40	68.40	68.40	66
2023-05-15	68.40	68.40	68.40	68.40	204
2023-05-12	68.05	68.05	68.05	68.05	5,843
2023-05-11	69.47	69.47	69.47	69.47	1,003
2023-05-10	69.47	69.47	69.47	69.47	34
2023-05-09	69.47	69.47	69.47	69.47	0
2023-05-08	69.47	69.47	69.47	69.47	0
2023-05-05	69.47	69.47	69.47	69.47	548
2023-05-04	70.04	70.04	70.04	70.04	110
2023-05-03	70.04	70.04	70.04	70.04	396
2023-05-02	70.04	70.04	70.04	70.04	353
2023-05-01	67.87	67.87	67.87	67.87	0
2023-04-28	67.87	67.87	67.87	67.87	1,080
2023-04-27	67.87	67.87	67.87	67.87	507
2023-04-26	67.87	67.87	67.87	67.87	281
2023-04-25	67.87	67.87	67.87	67.87	412
2023-04-24	67.87	67.87	67.87	67.87	431
2023-04-21	67.87	67.87	67.87	67.87	230
2023-04-20	67.87	67.87	67.87	67.87	213
2023-04-19	67.87	67.87	67.87	67.87	39
2023-04-18	66.28	66.28	66.28	66.28	22
2023-04-17	66.28	66.28	66.28	66.28	100
2023-04-14	66.28	66.28	66.28	66.28	1,122
2023-04-13	66.28	66.28	66.28	66.28	187
2023-04-12	66.49	66.49	66.49	66.49	897
2023-04-11	66.49	66.49	66.49	66.49	4,082
2023-04-10	68.43	68.43	68.43	68.43	0
2023-04-07	68.43	68.43	68.43	68.43	0
2023-04-06	68.43	68.43	68.43	68.43	0
2023-04-05	68.43	68.43	68.43	68.43	1,464
2023-04-04	68.43	68.43	68.43	68.43	1,704
2023-04-03	68.43	68.43	68.43	68.43	265
2023-03-31	66.74	66.74	66.74	66.74	3
2023-03-30	66.74	66.74	66.74	66.74	349
2023-03-29	66.74	66.74	66.74	66.74	611
2023-03-28	66.74	66.74	66.74	66.74	2
2023-03-27	66.74	66.74	66.74	66.74	0
2023-03-24	66.49	66.49	66.49	66.49	2,084
2023-03-23	66.49	66.49	66.49	66.49	2,328
2023-03-22	66.92	66.92	66.92	66.92	1,354
2023-03-21	67.33	67.33	67.33	67.33	205
2023-03-20	67.33	67.33	67.33	67.33	609
2023-03-17	67.33	67.33	67.33	67.33	3,729
2023-03-16	66.67	66.67	66.67	66.67	725
2023-03-15	67.48	67.48	67.48	67.48	480
2023-03-14	66.67	66.67	66.67	66.67	2,359
2023-03-13	65.28	65.28	65.28	65.28	25
2023-03-10	64.90	64.90	64.90	64.90	897
2023-03-09	64.90	64.90	64.90	64.90	28,046
2023-03-08	64.90	64.90	64.90	64.90	166
2023-03-07	64.90	64.90	64.90	64.90	204
2023-03-06	64.90	64.90	64.90	64.90	1,000
2023-03-03	64.90	64.90	64.90	64.90	2,913
2023-03-02	64.90	64.90	64.90	64.90	831
2023-03-01	64.90	64.90	64.90	64.90	1,048
2023-02-28	64.90	64.90	64.90	64.90	6,756
2023-02-27	64.90	64.90	64.90	64.90	790
2023-02-24	67.72	67.72	67.72	67.72	344
2023-02-23	67.72	67.72	67.72	67.72	568
2023-02-22	67.72	67.72	67.72	67.72	512
2023-02-21	67.72	67.72	67.72	67.72	370
2023-02-20	67.72	67.72	67.72	67.72	0
2023-02-17	67.72	67.72	67.72	67.72	288
2023-02-16	67.00	67.00	67.00	67.00	29
2023-02-15	67.00	67.00	67.00	67.00	0
2023-02-14	67.00	67.00	67.00	67.00	350
2023-02-13	67.00	67.00	67.00	67.00	612
2023-02-10	67.00	67.00	67.00	67.00	0
2023-02-09	67.00	67.00	67.00	67.00	2,200
2023-02-08	67.00	67.00	67.00	67.00	15
2023-02-07	67.00	67.00	67.00	67.00	810
2023-02-06	69.05	69.05	69.05	69.05	449
2023-02-03	69.96	69.96	69.96	69.96	60
2023-02-02	69.96	69.96	69.96	69.96	59
2023-02-01	68.16	68.16	68.16	68.16	896
2023-01-31	58.19	58.19	58.19	58.19	1,023
2023-01-30	58.19	58.19	58.19	58.19	0
2023-01-27	58.19	58.19	58.19	58.19	0
2023-01-26	58.19	58.19	58.19	58.19	252
2023-01-25	58.19	58.19	58.19	58.19	0
2023-01-24	58.19	58.19	58.19	58.19	0
2023-01-23	58.19	58.19	58.19	58.19	9
2023-01-20	58.19	58.19	58.19	58.19	246
2023-01-19	60.14	60.14	60.14	60.14	524
2023-01-18	60.08	60.08	60.08	60.08	100
2023-01-17	60.57	60.57	60.57	60.57	1,614
2023-01-16	61.54	61.54	61.54	61.54	0
2023-01-13	61.54	61.54	61.54	61.54	11
2023-01-12	57.11	57.11	57.11	57.11	0
2023-01-11	57.11	57.11	57.11	57.11	6
2023-01-10	57.11	57.11	57.11	57.11	186
2023-01-09	57.11	57.11	57.11	57.11	23
2023-01-06	57.11	57.11	57.11	57.11	14
2023-01-05	57.11	57.11	57.11	57.11	2,902
2023-01-04	57.11	57.11	57.11	57.11	0
2023-01-03	57.11	57.11	57.11	57.11	51
2023-01-02	57.11	57.11	57.11	57.11	0
2022-12-30	57.11	57.11	57.11	57.11	0
2022-12-29	57.11	57.11	57.11	57.11	100
2022-12-28	57.24	57.24	57.24	57.24	124
2022-12-27	57.24	57.24	57.24	57.24	0
2022-12-26	57.24	57.24	57.24	57.24	0
2022-12-23	57.24	57.24	57.24	57.24	22
2022-12-22	57.24	57.24	57.24	57.24	20
2022-12-21	56.05	56.05	56.05	56.05	100
2022-12-20	56.05	56.05	56.05	56.05	59
2022-12-19	56.05	56.05	56.05	56.05	2
2022-12-16	56.87	56.87	56.87	56.87	307
2022-12-15	57.88	57.88	57.88	57.88	183
2022-12-14	59.37	59.37	59.37	59.37	160
2022-12-13	58.51	58.51	58.51	58.51	450
2022-12-12	58.30	58.30	58.30	58.30	0
2022-12-09	59.72	59.72	59.72	59.72	387
2022-12-08	59.72	59.72	59.72	59.72	762
2022-12-07	59.72	59.72	59.72	59.72	7
2022-12-06	59.72	59.72	59.72	59.72	618
2022-12-05	59.72	59.72	59.72	59.72	40
2022-12-02	59.72	59.72	59.72	59.72	95
2022-12-01	60.19	60.19	60.19	60.19	254
2022-11-30	60.19	60.19	60.19	60.19	4
2022-11-29	61.40	61.40	61.40	61.40	10
2022-11-28	61.40	61.40	61.40	61.40	51
2022-11-25	61.40	61.40	61.40	61.40	0
2022-11-24	61.40	61.40	61.40	61.40	0
2022-11-23	61.40	61.40	61.40	61.40	0
2022-11-22	56.47	56.47	56.47	56.47	2,697
2022-11-21	56.47	56.47	56.47	56.47	142
2022-11-18	56.47	56.47	56.47	56.47	50
2022-11-17	56.47	56.47	56.47	56.47	191
2022-11-16	56.47	56.47	56.47	56.47	0
2022-11-15	56.47	56.47	56.47	56.47	720
2022-11-14	56.47	56.47	56.47	56.47	0
2022-11-11	56.47	56.47	56.47	56.47	0
2022-11-10	56.47	56.47	56.47	56.47	522
2022-11-09	56.47	56.47	56.47	56.47	49
2022-11-08	55.57	55.57	55.57	55.57	14,500
2022-11-07	55.57	55.57	55.57	55.57	0
2022-11-04	53.70	53.70	53.70	53.70	0
2022-11-03	53.70	53.70	53.70	53.70	2,423
2022-11-02	54.78	54.78	54.78	54.78	35
2022-11-01	54.78	54.78	54.78	54.78	105
2022-10-31	55.12	55.12	55.12	55.12	216
2022-10-28	50.80	50.80	50.80	50.80	332
2022-10-27	50.80	50.80	50.80	50.80	202
2022-10-26	50.80	50.80	50.80	50.80	30
2022-10-25	50.80	50.80	50.80	50.80	10
2022-10-24	48.76	48.76	48.76	48.76	109
2022-10-21	48.76	48.76	48.76	48.76	259
2022-10-20	50.29	50.29	50.29	50.29	3
2022-10-19	48.86	48.86	48.86	48.86	1,120
2022-10-18	48.86	48.86	48.86	48.86	111
2022-10-17	48.86	48.86	48.86	48.86	60
2022-10-14	48.86	48.86	48.86	48.86	0
2022-10-13	49.31	49.31	49.31	49.31	300
2022-10-12	49.31	49.31	49.31	49.31	3,164
2022-10-11	49.88	49.88	49.88	49.88	13
2022-10-10	49.88	49.88	49.88	49.88	2
2022-10-07	50.78	50.78	50.78	50.78	4,102
2022-10-06	51.99	51.99	51.99	51.99	0
2022-10-05	50.69	50.69	50.69	50.69	0
2022-10-04	50.69	50.69	50.69	50.69	554
2022-10-03	48.58	48.58	48.58	48.58	0
2022-09-30	49.38	49.38	49.38	49.38	0
2022-09-29	50.45	50.45	50.45	50.45	25
2022-09-28	49.29	49.29	49.29	49.29	6
2022-09-27	49.41	49.41	49.41	49.41	3,825
2022-09-26	50.60	50.60	50.60	50.60	20
2022-09-23	50.60	50.60	50.60	50.60	0
2022-09-22	50.60	50.60	50.60	50.60	4,596
2022-09-21	51.22	51.22	51.22	51.22	2,719
2022-09-20	52.15	52.15	52.15	52.15	475
2022-09-19	53.22	53.22	53.22	53.22	0
2022-09-16	53.22	53.22	53.22	53.22	41
2022-09-15	52.83	52.83	52.83	52.83	93,626
2022-09-14	52.40	52.40	52.40	52.40	50
2022-09-13	57.18	57.18	57.18	57.18	160
2022-09-12	57.18	57.18	57.18	57.18	430
2022-09-09	57.18	57.18	57.18	57.18	5
2022-09-08	57.80	57.80	57.80	57.80	10
2022-09-07	57.80	57.80	57.80	57.80	0
2022-09-06	57.80	57.80	57.80	57.80	0
2022-09-05	57.80	57.80	57.80	57.80	0
2022-09-02	57.80	57.80	57.80	57.80	0
2022-09-01	57.80	57.80	57.80	57.80	0
2022-08-31	57.80	57.80	57.80	57.80	5
2022-08-30	57.80	57.80	57.80	57.80	107
2022-08-29	60.45	60.45	60.45	60.45	0
2022-08-26	60.45	60.45	60.45	60.45	41,134
2022-08-25	64.41	64.41	64.41	64.41	0
2022-08-24	64.41	64.41	64.41	64.41	16
2022-08-23	64.41	64.41	64.41	64.41	0
2022-08-22	64.41	64.41	64.41	64.41	0
2022-08-19	64.41	64.41	64.41	64.41	156
2022-08-18	64.41	64.41	64.41	64.41	1
2022-08-17	63.92	63.92	63.92	63.92	7
2022-08-16	63.92	63.92	63.92	63.92	51
2022-08-15	60.41	60.41	60.41	60.41	193
2022-08-12	60.41	60.41	60.41	60.41	0
2022-08-11	60.41	60.41	60.41	60.41	50
2022-08-10	60.41	60.41	60.41	60.41	0
2022-08-09	60.41	60.41	60.41	60.41	225
2022-08-08	61.09	61.09	61.09	61.09	50
2022-08-05	61.09	61.09	61.09	61.09	0
2022-08-04	61.09	61.09	61.09	61.09	0
2022-08-03	61.09	61.09	61.09	61.09	0
2022-08-02	61.09	61.09	61.09	61.09	107
2022-08-01	62.58	62.58	62.58	62.58	760
2022-07-29	62.58	62.58	62.58	62.58	103
2022-07-28	57.63	57.63	57.63	57.63	112
2022-07-27	57.63	57.63	57.63	57.63	1,233
2022-07-26	57.63	57.63	57.63	57.63	0
2022-07-25	57.63	57.63	57.63	57.63	8
2022-07-22	57.63	57.63	57.63	57.63	4
2022-07-21	57.63	57.63	57.63	57.63	0
2022-07-20	57.63	57.63	57.63	57.63	31
2022-07-19	55.66	55.66	55.66	55.66	0
2022-07-18	55.51	55.51	55.51	55.51	112
2022-07-15	56.55	56.55	56.55	56.55	1,173
2022-07-14	54.85	54.85	54.85	54.85	9
2022-07-13	54.85	54.85	54.85	54.85	131
2022-07-12	57.08	57.08	57.08	57.08	156
2022-07-11	57.04	57.04	57.04	57.04	156
2022-07-08	58.35	58.35	58.35	58.35	10
2022-07-07	58.46	58.46	58.46	58.46	202
2022-07-06	58.34	58.34	58.34	58.34	2
2022-07-05	55.49	55.49	55.49	55.49	0
2022-07-04	55.49	55.49	55.49	55.49	0
2022-07-01	55.49	55.49	55.49	55.49	9
2022-06-30	55.49	55.49	55.49	55.49	0
2022-06-29	55.49	55.49	55.49	55.49	0
2022-06-28	55.49	55.49	55.49	55.49	0
2022-06-27	55.49	55.49	55.49	55.49	0
2022-06-24	55.49	55.49	55.49	55.49	52
2022-06-23	54.27	54.27	54.27	54.27	0
2022-06-22	54.27	54.27	54.27	54.27	104
2022-06-21	54.27	54.27	54.27	54.27	5
2022-06-20	54.27	54.27	54.27	54.27	0
2022-06-17	54.27	54.27	54.27	54.27	189
2022-06-16	53.89	53.89	53.89	53.89	72
2022-06-15	61.74	61.74	61.74	61.74	0
2022-06-14	61.74	61.74	61.74	61.74	0
2022-06-13	61.74	61.74	61.74	61.74	0
2022-06-10	61.74	61.74	61.74	61.74	208
2022-06-09	61.74	61.74	61.74	61.74	0
2022-06-08	61.74	61.74	61.74	61.74	8,626
2022-06-07	60.12	60.12	60.12	60.12	0
2022-06-06	60.12	60.12	60.12	60.12	30
2022-06-03	60.12	60.12	60.12	60.12	0
2022-06-02	60.12	60.12	60.12	60.12	0
2022-06-01	60.12	60.12	60.12	60.12	0
2022-05-31	59.16	59.16	59.16	59.16	100
2022-05-30	59.16	59.16	59.16	59.16	0
2022-05-27	59.16	59.16	59.16	59.16	0
2022-05-26	59.16	59.16	59.16	59.16	31
2022-05-25	57.77	57.77	57.77	57.77	515
2022-05-24	57.77	57.77	57.77	57.77	5
2022-05-23	57.77	57.77	57.77	57.77	21
2022-05-20	60.35	60.35	60.35	60.35	50
2022-05-19	60.35	60.35	60.35	60.35	38
2022-05-18	60.35	60.35	60.35	60.35	0
2022-05-17	59.06	59.06	59.06	59.06	0
2022-05-16	59.06	59.06	59.06	59.06	0
2022-05-13	59.06	59.06	59.06	59.06	0
2022-05-12	57.37	57.37	57.37	57.37	0
2022-05-11	59.60	59.60	59.60	59.60	0
2022-05-10	59.60	59.60	59.60	59.60	0
2022-05-09	59.60	59.60	59.60	59.60	360
2022-05-06	59.60	59.60	59.60	59.60	165
2022-05-05	59.60	59.60	59.60	59.60	0
2022-05-04	59.60	59.60	59.60	59.60	0
2022-05-03	59.60	59.60	59.60	59.60	0
2022-05-02	62.89	62.89	62.89	62.89	0
2022-04-29	62.89	62.89	62.89	62.89	4
2022-04-28	62.89	62.89	62.89	62.89	75
2022-04-27	62.25	62.25	62.25	62.25	2
2022-04-26	64.46	64.46	64.46	64.46	64
2022-04-25	65.00	65.00	65.00	65.00	0
2022-04-22	65.00	65.00	65.00	65.00	40
2022-04-21	65.00	65.00	65.00	65.00	10
2022-04-20	65.00	65.00	65.00	65.00	0
2022-04-19	65.00	65.00	65.00	65.00	125
2022-04-18	65.00	65.00	65.00	65.00	0
2022-04-15	65.00	65.00	65.00	65.00	0
2022-04-14	65.00	65.00	65.00	65.00	8
2022-04-13	64.64	64.64	64.64	64.64	12
2022-04-12	63.46	63.46	63.46	63.46	0
2022-04-11	63.46	63.46	63.46	63.46	5
2022-04-08	63.52	63.52	63.52	63.52	415
2022-04-07	64.60	64.60	64.60	64.60	0
2022-04-06	63.89	63.89	63.89	63.89	0
2022-04-05	63.89	63.89	63.89	63.89	4
2022-04-04	63.89	63.89	63.89	63.89	15
2022-04-01	63.89	63.89	63.89	63.89	0
2022-03-31	65.80	65.80	65.80	65.80	0
2022-03-30	65.80	65.80	65.80	65.80	0
2022-03-29	65.80	65.80	65.80	65.80	110
2022-03-28	65.80	65.80	65.80	65.80	9
2022-03-25	65.80	65.80	65.80	65.80	0
2022-03-24	65.80	65.80	65.80	65.80	97
2022-03-23	68.05	68.05	68.05	68.05	62
2022-03-22	68.05	68.05	68.05	68.05	0
2022-03-21	68.05	68.05	68.05	68.05	0
2022-03-18	68.00	68.00	68.00	68.00	0
2022-03-17	65.72	65.72	65.72	65.72	0
2022-03-16	65.72	65.72	65.72	65.72	0
2022-03-15	65.72	65.72	65.72	65.72	14
2022-03-14	65.72	65.72	65.72	65.72	11
2022-03-11	68.01	68.01	68.01	68.01	20
2022-03-10	68.01	68.01	68.01	68.01	0
2022-03-09	68.01	68.01	68.01	68.01	0
2022-03-08	68.01	68.01	68.01	68.01	0
2022-03-07	68.01	68.01	68.01	68.01	0
2022-03-04	68.01	68.01	68.01	68.01	0
2022-03-03	68.01	68.01	68.01	68.01	0
2022-03-02	68.01	68.01	68.01	68.01	7
2022-03-01	68.01	68.01	68.01	68.01	0
2022-02-28	68.01	68.01	68.01	68.01	840
2022-02-25	68.01	68.01	68.01	68.01	60
2022-02-24	66.43	66.43	66.43	66.43	94,705
2022-02-23	74.19	74.19	74.19	74.19	0
2022-02-22	74.19	74.19	74.19	74.19	14
2022-02-21	74.19	74.19	74.19	74.19	0
2022-02-18	74.19	74.19	74.19	74.19	0
2022-02-17	74.19	74.19	74.19	74.19	0
2022-02-16	74.19	74.19	74.19	74.19	2
2022-02-15	74.19	74.19	74.19	74.19	1
2022-02-14	74.19	74.19	74.19	74.19	2
2022-02-11	74.19	74.19	74.19	74.19	0
2022-02-10	74.19	74.19	74.19	74.19	0
2022-02-09	74.19	74.19	74.19	74.19	0
2022-02-08	73.58	73.58	73.58	73.58	0
2022-02-07	73.58	73.58	73.58	73.58	0
2022-02-04	74.51	74.51	74.51	74.51	152
2022-02-03	75.30	75.30	75.30	75.30	0
2022-02-02	75.30	75.30	75.30	75.30	0
2022-02-01	75.21	75.21	75.21	75.21	4,181
2022-01-31	75.40	75.40	75.40	75.40	0
2022-01-28	75.40	75.40	75.40	75.40	0
2022-01-27	75.40	75.40	75.40	75.40	1
2022-01-26	75.40	75.40	75.40	75.40	52
2022-01-25	77.33	77.33	77.33	77.33	74
2022-01-24	77.33	77.33	77.33	77.33	236
2022-01-21	79.77	79.77	79.77	79.77	0
2022-01-20	79.38	79.38	79.38	79.38	23
2022-01-19	80.20	80.20	80.20	80.20	217
2022-01-18	79.52	79.52	79.52	79.52	81
2022-01-17	80.57	80.57	80.57	80.57	0
2022-01-14	82.12	82.12	82.12	82.12	506
2022-01-13	83.70	83.70	83.70	83.70	0
2022-01-12	83.70	83.70	83.70	83.70	0
2022-01-11	82.95	82.95	82.95	82.95	139
2022-01-10	82.47	82.47	82.47	82.47	402
2022-01-07	85.13	85.13	85.13	85.13	19
2022-01-06	85.13	85.13	85.13	85.13	100
2022-01-05	85.13	85.13	85.13	85.13	1
2022-01-04	85.13	85.13	85.13	85.13	6
2022-01-03	85.13	85.13	85.13	85.13	0
2021-12-31	85.13	85.13	85.13	85.13	0
2021-12-30	85.13	85.13	85.13	85.13	76
2021-12-29	85.13	85.13	85.13	85.13	0
2021-12-28	80.90	80.90	80.90	80.90	0
2021-12-27	80.90	80.90	80.90	80.90	0
2021-12-24	80.90	80.90	80.90	80.90	0
2021-12-23	80.90	80.90	80.90	80.90	0
2021-12-22	80.90	80.90	80.90	80.90	0
2021-12-21	80.05	80.05	80.05	80.05	7
2021-12-20	80.91	80.91	80.91	80.91	0
2021-12-17	83.67	83.67	83.67	83.67	51
2021-12-16	83.67	83.67	83.67	83.67	700
2021-12-15	81.98	81.98	81.98	81.98	0
2021-12-14	81.60	81.60	81.60	81.60	217
2021-12-13	81.60	81.60	81.60	81.60	120
2021-12-10	81.60	81.60	81.60	81.60	14
2021-12-09	81.60	81.60	81.60	81.60	503
2021-12-08	81.60	81.60	81.60	81.60	4,257
2021-12-07	81.60	81.60	81.60	81.60	0
2021-12-06	81.60	81.60	81.60	81.60	0
2021-12-03	79.05	79.05	79.05	79.05	0
2021-12-02	79.05	79.05	79.05	79.05	0
2021-12-01	79.05	79.05	79.05	79.05	0
2021-11-30	82.39	82.39	82.39	82.39	13
2021-11-29	82.39	82.39	82.39	82.39	0
2021-11-26	82.39	82.39	82.39	82.39	304
2021-11-25	82.39	82.39	82.39	82.39	0
2021-11-24	83.04	83.04	83.04	83.04	29
2021-11-23	83.04	83.04	83.04	83.04	26
2021-11-22	77.10	77.10	77.10	77.10	0
2021-11-19	77.10	77.10	77.10	77.10	0
2021-11-18	77.10	77.10	77.10	77.10	120
2021-11-17	77.10	77.10	77.10	77.10	7,261
2021-11-16	77.10	77.10	77.10	77.10	55
2021-11-15	77.10	77.10	77.10	77.10	480
2021-11-12	77.10	77.10	77.10	77.10	100
2021-11-11	77.10	77.10	77.10	77.10	301
2021-11-10	77.10	77.10	77.10	77.10	0
2021-11-09	77.10	77.10	77.10	77.10	0
2021-11-08	77.10	77.10	77.10	77.10	34
2021-11-05	78.36	78.36	78.36	78.36	0
2021-11-04	78.36	78.36	78.36	78.36	50
2021-11-03	78.36	78.36	78.36	78.36	33
2021-11-02	66.82	66.82	66.82	66.82	113
2021-11-01	66.82	66.82	66.82	66.82	385
2021-10-29	66.82	66.82	66.82	66.82	0
2021-10-28	66.82	66.82	66.82	66.82	292
2021-10-27	66.82	66.82	66.82	66.82	30
2021-10-26	66.82	66.82	66.82	66.82	0
2021-10-25	66.66	66.66	66.66	66.66	1
2021-10-22	66.66	66.66	66.66	66.66	0
2021-10-21	66.66	66.66	66.66	66.66	18
2021-10-20	64.36	64.36	64.36	64.36	100
2021-10-19	64.36	64.36	64.36	64.36	626
2021-10-18	64.36	64.36	64.36	64.36	0
2021-10-15	64.36	64.36	64.36	64.36	0
2021-10-14	64.36	64.36	64.36	64.36	1,100
2021-10-13	64.36	64.36	64.36	64.36	100
2021-10-12	64.36	64.36	64.36	64.36	95
2021-10-11	64.36	64.36	64.36	64.36	60
2021-10-08	64.36	64.36	64.36	64.36	28
2021-10-07	64.29	64.29	64.29	64.29	32
2021-10-06	64.29	64.29	64.29	64.29	402
2021-10-05	64.29	64.29	64.29	64.29	2,205
2021-10-04	64.29	64.29	64.29	64.29	178
2021-10-01	64.29	64.29	64.29	64.29	8
2021-09-30	64.29	64.29	64.29	64.29	0
2021-09-29	64.29	64.29	64.29	64.29	0
2021-09-28	64.55	64.55	64.55	64.55	0
2021-09-27	64.42	64.42	64.42	64.42	0
2021-09-24	64.42	64.42	64.42	64.42	310
2021-09-23	63.77	63.77	63.77	63.77	2
2021-09-22	64.15	64.15	64.15	64.15	0
2021-09-21	64.15	64.15	64.15	64.15	0
2021-09-20	64.15	64.15	64.15	64.15	41
2021-09-17	68.46	68.46	68.46	68.46	415
2021-09-16	68.46	68.46	68.46	68.46	5
2021-09-15	68.33	68.33	68.33	68.33	47
2021-09-14	69.70	69.70	69.70	69.70	81
2021-09-13	71.23	71.23	71.23	71.23	460
2021-09-10	71.23	71.23	71.23	71.23	0
2021-09-09	71.23	71.23	71.23	71.23	0
2021-09-08	71.23	71.23	71.23	71.23	204
2021-09-07	73.33	73.33	73.33	73.33	0
2021-09-06	73.33	73.33	73.33	73.33	0
2021-09-03	72.72	72.72	72.72	72.72	0
2021-09-02	72.72	72.72	72.72	72.72	300
2021-09-01	72.72	72.72	72.72	72.72	185
2021-08-31	71.06	71.06	71.06	71.06	0
2021-08-30	71.06	71.06	71.06	71.06	0
2021-08-27	71.06	71.06	71.06	71.06	2
2021-08-26	71.06	71.06	71.06	71.06	0
2021-08-25	71.06	71.06	71.06	71.06	20
2021-08-24	71.06	71.06	71.06	71.06	0
2021-08-23	71.06	71.06	71.06	71.06	0
2021-08-20	70.33	70.33	70.33	70.33	0
2021-08-19	70.31	70.31	70.31	70.31	0
2021-08-18	71.78	71.78	71.78	71.78	301
2021-08-17	71.78	71.78	71.78	71.78	479
2021-08-16	71.64	71.64	71.64	71.64	176
2021-08-13	71.64	71.64	71.64	71.64	0
2021-08-12	71.64	71.64	71.64	71.64	0
2021-08-11	71.64	71.64	71.64	71.64	351
2021-08-10	71.64	71.64	71.64	71.64	7
2021-08-09	71.64	71.64	71.64	71.64	0
2021-08-06	71.64	71.64	71.64	71.64	0
2021-08-05	71.64	71.64	71.64	71.64	85
2021-08-04	71.64	71.64	71.64	71.64	13
2021-08-03	70.33	70.33	70.33	70.33	0
2021-08-02	70.33	70.33	70.33	70.33	24
2021-07-30	69.40	69.40	69.40	69.40	0
2021-07-29	69.40	69.40	69.40	69.40	200
2021-07-28	69.81	69.81	69.81	69.81	0
2021-07-27	69.81	69.81	69.81	69.81	0
2021-07-26	70.73	70.73	70.73	70.73	6
2021-07-23	70.73	70.73	70.73	70.73	50
2021-07-22	70.73	70.73	70.73	70.73	0
2021-07-21	70.20	70.20	70.20	70.20	252
2021-07-20	68.94	68.94	68.94	68.94	0
2021-07-19	69.91	69.91	69.91	69.91	396
2021-07-16	70.41	70.41	70.41	70.41	0
2021-07-15	70.41	70.41	70.41	70.41	50
2021-07-14	70.41	70.41	70.41	70.41	0
2021-07-13	70.41	70.41	70.41	70.41	202
2021-07-12	70.41	70.41	70.41	70.41	0
2021-07-09	70.41	70.41	70.41	70.41	55
2021-07-08	70.41	70.41	70.41	70.41	0
2021-07-07	70.41	70.41	70.41	70.41	0
2021-07-06	70.37	70.37	70.37	70.37	37
2021-07-05	70.37	70.37	70.37	70.37	0
2021-07-02	70.37	70.37	70.37	70.37	0
2021-07-01	70.37	70.37	70.37	70.37	0
2021-06-30	70.37	70.37	70.37	70.37	45
2021-06-29	70.37	70.37	70.37	70.37	140
2021-06-28	69.27	69.27	69.27	69.27	0
2021-06-25	66.05	66.05	66.05	66.05	0
2021-06-24	66.05	66.05	66.05	66.05	40
2021-06-23	66.05	66.05	66.05	66.05	3,102
2021-06-22	66.05	66.05	66.05	66.05	40
2021-06-21	66.05	66.05	66.05	66.05	0
2021-06-18	65.89	65.89	65.89	65.89	105
2021-06-17	69.26	69.26	69.26	69.26	350
2021-06-16	69.26	69.26	69.26	69.26	66
2021-06-15	68.84	68.84	68.84	68.84	20
2021-06-14	68.94	68.94	68.94	68.94	3
2021-06-11	67.79	67.79	67.79	67.79	5
2021-06-10	68.10	68.10	68.10	68.10	0
2021-06-09	68.10	68.10	68.10	68.10	130
2021-06-08	71.10	71.10	71.10	71.10	0
2021-06-07	71.10	71.10	71.10	71.10	0
2021-06-04	71.10	71.10	71.10	71.10	5
2021-06-03	71.10	71.10	71.10	71.10	50
2021-06-02	71.10	71.10	71.10	71.10	0
2021-06-01	71.10	71.10	71.10	71.10	0
2021-05-28	71.10	71.10	71.10	71.10	2
2021-05-27	70.87	70.87	70.87	70.87	7
2021-05-26	70.87	70.87	70.87	70.87	0
2021-05-25	70.87	70.87	70.87	70.87	17
2021-05-24	70.87	70.87	70.87	70.87	0
2021-05-21	70.87	70.87	70.87	70.87	6
2021-05-20	70.87	70.87	70.87	70.87	36
2021-05-19	70.87	70.87	70.87	70.87	15
2021-05-18	70.87	70.87	70.87	70.87	1
2021-05-17	70.87	70.87	70.87	70.87	0
2021-05-14	70.87	70.87	70.87	70.87	0
2021-05-13	70.87	70.87	70.87	70.87	5
2021-05-12	70.87	70.87	70.87	70.87	48
2021-05-11	70.56	70.56	70.56	70.56	277
2021-05-10	71.34	71.34	71.34	71.34	45
2021-05-07	71.34	71.34	71.34	71.34	0
2021-05-06	71.02	71.02	71.02	71.02	2
2021-05-05	71.53	71.53	71.53	71.53	0
2021-05-04	70.16	70.16	70.16	70.16	278
2021-04-30	67.63	67.63	67.63	67.63	500
2021-04-29	67.63	67.63	67.63	67.63	48
2021-04-28	67.63	67.63	67.63	67.63	29
2021-04-27	69.24	69.24	69.24	69.24	0
2021-04-26	69.24	69.24	69.24	69.24	4
2021-04-23	67.11	67.11	67.11	67.11	0
2021-04-22	67.11	67.11	67.11	67.11	0
2021-04-21	67.11	67.11	67.11	67.11	0
2021-04-20	67.87	67.87	67.87	67.87	79
2021-04-19	68.23	68.23	68.23	68.23	0
2021-04-16	67.65	67.65	67.65	67.65	40
2021-04-15	67.65	67.65	67.65	67.65	0
2021-04-14	67.65	67.65	67.65	67.65	0
2021-04-13	68.41	68.41	68.41	68.41	0
2021-04-12	67.27	67.27	67.27	67.27	0
2021-04-09	66.98	66.98	66.98	66.98	18
2021-04-08	68.63	68.63	68.63	68.63	0
2021-04-07	68.63	68.63	68.63	68.63	51
2021-04-06	68.63	68.63	68.63	68.63	31
2021-04-01	69.40	69.40	69.40	69.40	0
2021-03-31	69.40	69.40	69.40	69.40	0
2021-03-30	69.40	69.40	69.40	69.40	0
2021-03-29	69.40	69.40	69.40	69.40	469
2021-03-26	65.26	65.26	65.26	65.26	21,552
2021-03-25	65.26	65.26	65.26	65.26	52
2021-03-24	66.85	66.85	66.85	66.85	0
2021-03-23	66.85	66.85	66.85	66.85	77
2021-03-22	66.85	66.85	66.85	66.85	43
2021-03-19	63.72	63.72	63.72	63.72	0
2021-03-18	63.72	63.72	63.72	63.72	0
2021-03-17	63.72	63.72	63.72	63.72	0
2021-03-16	63.72	63.72	63.72	63.72	0
2021-03-15	63.72	63.72	63.72	63.72	7,934
2021-03-12	63.72	63.72	63.72	63.72	0
2021-03-11	63.72	63.72	63.72	63.72	67
2021-03-10	63.72	63.72	63.72	63.72	0
2021-03-09	63.72	63.72	63.72	63.72	140
2021-03-08	61.04	61.04	61.04	61.04	1,109
2021-03-05	61.04	61.04	61.04	61.04	0
2021-03-04	61.98	61.98	61.98	61.98	0
2021-03-03	60.92	60.92	60.92	60.92	4
2021-03-02	60.67	60.67	60.67	60.67	45
2021-03-01	59.37	59.37	59.37	59.37	342
2021-02-26	61.47	61.47	61.47	61.47	0
2021-02-25	61.47	61.47	61.47	61.47	4
2021-02-24	59.26	59.26	59.26	59.26	0
2021-02-23	59.26	59.26	59.26	59.26	0
2021-02-22	59.26	59.26	59.26	59.26	0
2021-02-19	59.26	59.26	59.26	59.26	52
2021-02-18	59.26	59.26	59.26	59.26	4
2021-02-17	60.81	60.81	60.81	60.81	0
2021-02-16	60.81	60.81	60.81	60.81	0
2021-02-15	60.81	60.81	60.81	60.81	0
2021-02-12	60.81	60.81	60.81	60.81	11
2021-02-11	61.32	61.32	61.32	61.32	0
2021-02-10	61.32	61.32	61.32	61.32	69
2021-02-09	60.00	60.00	60.00	60.00	0
2021-02-08	60.00	60.00	60.00	60.00	0
2021-02-05	57.22	57.22	57.22	57.22	77
2021-02-04	57.22	57.22	57.22	57.22	0
2021-02-03	56.03	56.03	56.03	56.03	0
2021-02-02	56.03	56.03	56.03	56.03	0
2021-02-01	55.88	55.88	55.88	55.88	2,103
2021-01-29	56.91	56.91	56.91	56.91	0
2021-01-28	54.49	54.49	54.49	54.49	74,450
2021-01-27	54.49	54.49	54.49	54.49	1,400
2021-01-26	56.92	56.92	56.92	56.92	0
2021-01-25	57.84	57.84	57.84	57.84	20
2021-01-22	57.84	57.84	57.84	57.84	0
2021-01-21	57.84	57.84	57.84	57.84	52
2021-01-20	58.78	58.78	58.78	58.78	0
2021-01-19	58.78	58.78	58.78	58.78	2,735
2021-01-18	58.78	58.78	58.78	58.78	0
2021-01-15	58.78	58.78	58.78	58.78	0
2021-01-14	58.78	58.78	58.78	58.78	0
2021-01-13	58.78	58.78	58.78	58.78	0
2021-01-12	58.26	58.26	58.26	58.26	26
2021-01-11	55.52	55.52	55.52	55.52	0
2021-01-08	54.74	54.74	54.74	54.74	0
2021-01-07	54.74	54.74	54.74	54.74	0
2021-01-06	54.74	54.74	54.74	54.74	13,140
2021-01-05	54.74	54.74	54.74	54.74	0
2021-01-04	54.74	54.74	54.74	54.74	9,781
2020-12-31	54.74	54.74	54.74	54.74	0
2020-12-30	54.74	54.74	54.74	54.74	335
2020-12-29	55.77	55.77	55.77	55.77	0
2020-12-24	54.85	54.85	54.85	54.85	0
2020-12-23	54.85	54.85	54.85	54.85	1,071
2020-12-22	55.97	55.97	55.97	55.97	0
2020-12-21	55.64	55.64	55.64	55.64	0
2020-12-18	55.44	55.44	55.44	55.44	0
2020-12-17	55.44	55.44	55.44	55.44	0
2020-12-16	55.44	55.44	55.44	55.44	5,583
2020-12-15	55.44	55.44	55.44	55.44	108
2020-12-14	55.06	55.06	55.06	55.06	0
2020-12-11	55.06	55.06	55.06	55.06	1,029
2020-12-10	55.06	55.06	55.06	55.06	0
2020-12-09	55.06	55.06	55.06	55.06	0
2020-12-08	55.06	55.06	55.06	55.06	0
2020-12-07	55.06	55.06	55.06	55.06	0
2020-12-04	54.87	54.87	54.87	54.87	0
2020-12-03	54.87	54.87	54.87	54.87	841
2020-12-02	55.06	55.06	55.06	55.06	0
2020-12-01	55.63	55.63	55.63	55.63	37
2020-11-30	57.01	57.01	57.01	57.01	0
2020-11-27	57.01	57.01	57.01	57.01	63
2020-11-26	56.59	56.59	56.59	56.59	0
2020-11-25	56.59	56.59	56.59	56.59	0
2020-11-24	56.59	56.59	56.59	56.59	2,958
2020-11-23	56.59	56.59	56.59	56.59	0
2020-11-20	56.59	56.59	56.59	56.59	0
2020-11-19	56.59	56.59	56.59	56.59	0
2020-11-18	56.59	56.59	56.59	56.59	456
2020-11-17	56.40	56.40	56.40	56.40	0
2020-11-16	53.05	53.05	53.05	53.05	0
2020-11-13	53.05	53.05	53.05	53.05	0
2020-11-12	53.05	53.05	53.05	53.05	0
2020-11-11	53.05	53.05	53.05	53.05	0
2020-11-10	53.05	53.05	53.05	53.05	0
2020-11-09	53.05	53.05	53.05	53.05	0
2020-11-06	53.05	53.05	53.05	53.05	0
2020-11-05	53.05	53.05	53.05	53.05	0
2020-11-04	53.05	53.05	53.05	53.05	0
2020-11-03	53.63	53.63	53.63	53.63	0
2020-11-02	53.63	53.63	53.63	53.63	0
2020-10-30	53.63	53.63	53.63	53.63	0
2020-10-29	53.63	53.63	53.63	53.63	0
2020-10-28	53.63	53.63	53.63	53.63	1,509
2020-10-27	53.63	53.63	53.63	53.63	0
2020-10-26	53.63	53.63	53.63	53.63	24
2020-10-23	53.92	53.92	53.92	53.92	0
2020-10-22	53.92	53.92	53.92	53.92	0
2020-10-21	53.92	53.92	53.92	53.92	32
2020-10-20	53.92	53.92	53.92	53.92	0
2020-10-19	53.92	53.92	53.92	53.92	0
2020-10-16	53.92	53.92	53.92	53.92	0
2020-10-15	53.92	53.92	53.92	53.92	0
2020-10-14	53.92	53.92	53.92	53.92	306
2020-10-13	53.92	53.92	53.92	53.92	0
2020-10-12	53.92	53.92	53.92	53.92	0
2020-10-09	53.92	53.92	53.92	53.92	0
2020-10-08	53.92	53.92	53.92	53.92	0
2020-10-07	53.92	53.92	53.92	53.92	236
2020-10-06	55.21	55.21	55.21	55.21	0
2020-10-05	54.31	54.31	54.31	54.31	12
2020-10-02	52.71	52.71	52.71	52.71	0
2020-10-01	52.71	52.71	52.71	52.71	0
2020-09-30	52.71	52.71	52.71	52.71	0
2020-09-29	52.71	52.71	52.71	52.71	0
2020-09-28	52.71	52.71	52.71	52.71	12
2020-09-25	52.28	52.28	52.28	52.28	0
2020-09-24	52.28	52.28	52.28	52.28	58
2020-09-23	52.28	52.28	52.28	52.28	0
2020-09-22	52.28	52.28	52.28	52.28	0
2020-09-21	52.28	52.28	52.28	52.28	28
2020-09-18	53.18	53.18	53.18	53.18	0
2020-09-17	48.85	48.85	48.85	48.85	20
2020-09-16	48.85	48.85	48.85	48.85	0
2020-09-15	48.85	48.85	48.85	48.85	0
2020-09-14	48.85	48.85	48.85	48.85	0
2020-09-11	48.85	48.85	48.85	48.85	10
2020-04-03	37.96	37.96	37.96	37.96	0
2020-04-02	37.96	37.96	37.96	37.96	0
2020-04-01	37.96	37.96	37.96	37.96	100

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150