Sony Adr Rep 1 Share History

Sony Adr Rep 1 Share Price history. The following table shows end-of-day data 0L83 historical share prices for Sony Adr Rep 1, 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.

0L83.L
Share Price 0L83.L
Charts 0L83.L
Trades 0L83.L
History Compare
0L83.L 0L83.L
Share News 0L83.L
RNS 0L83.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	82.56	82.56	82.56	82.56	1,128
2024-05-02	82.56	82.56	82.56	82.56	1,025
2024-05-01	82.56	82.56	82.56	82.56	279
2024-04-30	82.56	82.56	82.56	82.56	691
2024-04-29	82.56	82.56	82.56	82.56	1,104
2024-04-26	82.50	82.50	82.50	82.50	959
2024-04-25	84.79	84.79	84.79	84.79	352
2024-04-24	84.79	84.79	84.79	84.79	1,089
2024-04-23	84.79	84.79	84.79	84.79	3,019
2024-04-22	84.79	84.79	84.79	84.79	860
2024-04-19	84.79	84.79	84.79	84.79	1,900
2024-04-18	84.79	84.79	84.79	84.79	788
2024-04-17	84.79	84.79	84.79	84.79	1,273
2024-04-16	84.79	84.79	84.79	84.79	480
2024-04-15	84.79	84.79	84.79	84.79	1,613
2024-04-12	84.79	84.79	84.79	84.79	725
2024-04-11	84.79	84.79	84.79	84.79	547
2024-04-10	84.79	84.79	84.79	84.79	448
2024-04-09	84.79	84.79	84.79	84.79	926
2024-04-08	84.79	84.79	84.79	84.79	690
2024-04-05	84.79	84.79	84.79	84.79	481
2024-04-04	84.79	84.79	84.79	84.79	458
2024-04-03	84.79	84.79	84.79	84.79	435
2024-04-02	84.79	84.79	84.79	84.79	1,611
2024-04-01	85.77	85.77	85.77	85.77	0
2024-03-29	85.77	85.77	85.77	85.77	0
2024-03-28	85.77	85.77	85.77	85.77	1,179
2024-03-27	87.30	87.30	87.30	87.30	693
2024-03-26	87.30	87.30	87.30	87.30	917
2024-03-25	87.30	87.30	87.30	87.30	2,518
2024-03-22	87.30	87.30	87.30	87.30	1,366
2024-03-21	87.30	87.30	87.30	87.30	2,000
2024-03-20	87.30	87.30	87.30	87.30	821
2024-03-19	87.30	87.30	87.30	87.30	881
2024-03-18	87.30	87.30	87.30	87.30	1,444
2024-03-15	87.30	87.30	87.30	87.30	453
2024-03-14	87.40	87.40	87.40	87.40	401
2024-03-13	87.79	87.79	87.79	87.79	398
2024-03-12	86.71	86.71	86.71	86.71	1,022
2024-03-11	86.71	86.71	86.71	86.71	793
2024-03-08	86.71	86.71	86.71	86.71	1,067
2024-03-07	86.71	86.71	86.71	86.71	1,380
2024-03-06	86.18	86.18	86.18	86.18	881
2024-03-05	86.18	86.18	86.18	86.18	569
2024-03-04	86.18	86.18	86.18	86.18	1,714
2024-03-01	88.11	88.11	88.11	88.11	1,175
2024-02-29	85.48	85.48	85.48	85.48	940
2024-02-28	85.48	85.48	85.48	85.48	806
2024-02-27	85.48	85.48	85.48	85.48	1,800
2024-02-26	88.01	88.01	88.01	88.01	2,131
2024-02-23	88.01	88.01	88.01	88.01	3,907
2024-02-22	88.09	88.09	88.09	88.09	2,685
2024-02-21	87.39	87.39	87.39	87.39	4,870
2024-02-20	87.63	87.63	87.63	87.63	3,768
2024-02-19	91.25	91.25	91.25	91.25	0
2024-02-16	91.25	91.25	91.25	91.25	43,974
2024-02-15	91.25	91.25	91.25	91.25	87,837
2024-02-14	95.41	95.41	95.41	95.41	6,585
2024-02-13	95.41	95.41	95.41	95.41	2,130
2024-02-12	95.41	95.41	95.41	95.41	1,004
2024-02-09	95.41	95.41	95.41	95.41	497
2024-02-08	95.41	95.41	95.41	95.41	1,442
2024-02-07	95.41	95.41	95.41	95.41	527
2024-02-06	95.41	95.41	95.41	95.41	40,430
2024-02-05	95.41	95.41	95.41	95.41	870
2024-02-02	95.41	95.41	95.41	95.41	533
2024-02-01	95.41	95.41	95.41	95.41	1,325
2024-01-31	95.41	95.41	95.41	95.41	489
2024-01-30	95.41	95.41	95.41	95.41	849
2024-01-29	95.41	95.41	95.41	95.41	2,640
2024-01-26	95.41	95.41	95.41	95.41	854
2024-01-25	96.99	96.99	96.99	96.99	2,570
2024-01-24	96.99	96.99	96.99	96.99	1,344
2024-01-23	96.99	96.99	96.99	96.99	810
2024-01-22	96.99	96.99	96.99	96.99	1,268
2024-01-19	96.99	96.99	96.99	96.99	498
2024-01-18	96.99	96.99	96.99	96.99	3,581
2024-01-17	96.99	96.99	96.99	96.99	1,859
2024-01-16	96.99	96.99	96.99	96.99	1,345
2024-01-15	96.99	96.99	96.99	96.99	0
2024-01-12	96.99	96.99	96.99	96.99	6,813
2024-01-11	96.99	96.99	96.99	96.99	2,118
2024-01-10	95.67	95.67	95.67	95.67	2,505
2024-01-09	91.59	91.59	91.59	91.59	337
2024-01-08	91.59	91.59	91.59	91.59	665
2024-01-05	91.69	91.69	91.69	91.69	1,088
2024-01-04	92.15	92.15	92.15	92.15	437
2024-01-03	92.15	92.15	92.15	92.15	2,429
2024-01-02	92.15	92.15	92.15	92.15	1,653
2024-01-01	92.15	92.15	92.15	92.15	0
2023-12-29	92.15	92.15	92.15	92.15	1,267
2023-12-28	92.15	92.15	92.15	92.15	683
2023-12-27	92.15	92.15	92.15	92.15	2,238
2023-12-26	92.15	92.15	92.15	92.15	0
2023-12-25	92.15	92.15	92.15	92.15	0
2023-12-22	92.15	92.15	92.15	92.15	1,807
2023-12-21	92.04	92.04	92.04	92.04	914
2023-12-20	92.04	92.04	92.04	92.04	608
2023-12-19	92.04	92.04	92.04	92.04	1,204
2023-12-18	92.04	92.04	92.04	92.04	831
2023-12-15	85.18	85.18	85.18	85.18	1,141
2023-12-14	85.18	85.18	85.18	85.18	1,024
2023-12-13	85.18	85.18	85.18	85.18	553
2023-12-12	85.18	85.18	85.18	85.18	758
2023-12-11	85.18	85.18	85.18	85.18	588
2023-12-08	85.18	85.18	85.18	85.18	1,711
2023-12-07	85.18	85.18	85.18	85.18	5,022
2023-12-06	85.18	85.18	85.18	85.18	1,948
2023-12-05	85.18	85.18	85.18	85.18	572
2023-12-04	85.18	85.18	85.18	85.18	750
2023-12-01	86.69	86.69	86.69	86.69	1,048
2023-11-30	86.69	86.69	86.69	86.69	486
2023-11-29	87.23	87.23	87.23	87.23	641
2023-11-28	87.23	87.23	87.23	87.23	492
2023-11-27	87.23	87.23	87.23	87.23	514
2023-11-24	87.23	87.23	87.23	87.23	1,252
2023-11-23	87.23	87.23	87.23	87.23	0
2023-11-22	87.23	87.23	87.23	87.23	631
2023-11-21	87.23	87.23	87.23	87.23	833
2023-11-20	87.23	87.23	87.23	87.23	724
2023-11-17	87.23	87.23	87.23	87.23	37,521
2023-11-16	87.88	87.88	87.88	87.88	985
2023-11-15	87.88	87.88	87.88	87.88	1,322
2023-11-14	87.88	87.88	87.88	87.88	1,626
2023-11-13	87.88	87.88	87.88	87.88	1,953
2023-11-10	87.88	87.88	87.88	87.88	2,164
2023-11-09	87.88	87.88	87.88	87.88	5,839
2023-11-08	87.88	87.88	87.88	87.88	769
2023-11-07	85.26	85.26	85.26	85.26	573
2023-11-06	85.26	85.26	85.26	85.26	1,094
2023-11-03	85.26	85.26	85.26	85.26	769
2023-11-02	85.26	85.26	85.26	85.26	1,182
2023-11-01	85.26	85.26	85.26	85.26	1,262
2023-10-31	85.26	85.26	85.26	85.26	2,225
2023-10-30	85.26	85.26	85.26	85.26	396
2023-10-27	85.26	85.26	85.26	85.26	655
2023-10-26	85.26	85.26	85.26	85.26	713
2023-10-25	85.26	85.26	85.26	85.26	1,144
2023-10-24	85.26	85.26	85.26	85.26	978
2023-10-23	85.26	85.26	85.26	85.26	798
2023-10-20	85.26	85.26	85.26	85.26	513
2023-10-19	85.26	85.26	85.26	85.26	460
2023-10-18	85.26	85.26	85.26	85.26	852
2023-10-17	85.26	85.26	85.26	85.26	556
2023-10-16	85.26	85.26	85.26	85.26	1,025
2023-10-13	87.44	87.44	87.44	87.44	41,792
2023-10-12	87.44	87.44	87.44	87.44	3,162
2023-10-11	83.01	83.01	83.01	83.01	608
2023-10-10	83.01	83.01	83.01	83.01	541
2023-10-09	83.01	83.01	83.01	83.01	1,514
2023-10-06	82.68	82.68	82.68	82.68	1,279
2023-10-05	82.76	82.76	82.76	82.76	417
2023-10-04	82.76	82.76	82.76	82.76	1,811
2023-10-03	82.76	82.76	82.76	82.76	1,570
2023-10-02	82.76	82.76	82.76	82.76	1,221
2023-09-29	82.76	82.76	82.76	82.76	1,398
2023-09-28	82.16	82.16	82.16	82.16	904
2023-09-27	82.16	82.16	82.16	82.16	764
2023-09-26	82.16	82.16	82.16	82.16	519
2023-09-25	83.20	83.20	83.20	83.20	472
2023-09-22	82.82	82.82	82.82	82.82	455
2023-09-21	83.11	83.11	83.11	83.11	1,921
2023-09-20	85.87	85.87	85.87	85.87	2,044
2023-09-19	86.80	86.80	86.80	86.80	172
2023-09-18	86.40	86.40	86.40	86.40	386
2023-09-15	87.18	87.18	87.18	87.18	1,130
2023-09-14	86.92	86.92	86.92	86.92	10,274
2023-09-13	84.58	84.58	84.58	84.58	225
2023-09-12	85.67	85.67	85.67	85.67	492
2023-09-11	85.48	85.48	85.48	85.48	363
2023-09-08	84.60	84.60	84.60	84.60	547
2023-09-07	85.10	85.10	85.10	85.10	264
2023-09-06	85.85	85.85	85.85	85.85	750
2023-09-05	85.04	85.04	85.04	85.04	1,265
2023-09-04	85.10	85.10	85.10	85.10	0
2023-09-01	83.15	83.15	83.15	83.15	1,279
2023-08-31	83.15	83.15	83.15	83.15	269
2023-08-30	82.59	82.59	82.59	82.59	398
2023-08-29	82.02	82.02	82.02	82.02	362
2023-08-28	81.70	81.70	81.70	81.70	0
2023-08-25	81.70	81.70	81.70	81.70	1,577
2023-08-24	81.70	81.70	81.70	81.70	3,132
2023-08-23	82.94	82.94	82.94	82.94	1,553
2023-08-22	82.42	82.42	82.42	82.42	419
2023-08-21	82.42	82.42	82.42	82.42	297
2023-08-18	82.85	82.85	82.85	82.85	273
2023-08-17	82.78	82.78	82.78	82.78	563
2023-08-16	82.71	82.71	82.71	82.71	422
2023-08-15	83.70	83.70	83.70	83.70	1,784
2023-08-14	83.70	83.70	83.70	83.70	698
2023-08-11	85.97	85.97	85.97	85.97	857
2023-08-10	85.97	85.97	85.97	85.97	2,065
2023-08-09	83.72	83.72	83.72	83.72	12,818
2023-08-08	89.94	89.94	89.94	89.94	1,055
2023-08-07	90.28	90.28	90.28	90.28	654
2023-08-04	90.40	90.40	90.40	90.40	113
2023-08-03	90.11	90.11	90.11	90.11	5,885
2023-08-02	91.36	91.36	91.36	91.36	471
2023-08-01	94.04	94.04	94.04	94.04	284
2023-07-31	94.23	94.23	94.23	94.23	832
2023-07-28	93.42	93.42	93.42	93.42	11,068
2023-07-27	95.52	95.52	95.52	95.52	271
2023-07-26	92.96	92.96	92.96	92.96	461
2023-07-25	92.95	92.95	92.95	92.95	782
2023-07-24	93.79	93.79	93.79	93.79	172
2023-07-21	94.49	94.49	94.49	94.49	247
2023-07-20	94.49	94.49	94.49	94.49	421
2023-07-19	95.05	95.05	95.05	95.05	454
2023-07-18	95.05	95.05	95.05	95.05	3,908
2023-07-17	93.98	93.98	93.98	93.98	8,032
2023-07-14	92.72	92.72	92.72	92.72	246
2023-07-13	90.02	90.02	90.02	90.02	6,094
2023-07-12	90.02	90.02	90.02	90.02	91,496
2023-07-11	89.41	89.41	89.41	89.41	13,021
2023-07-10	90.71	90.71	90.71	90.71	573
2023-07-07	90.70	90.70	90.70	90.70	1,669
2023-07-06	91.56	91.56	91.56	91.56	833
2023-07-05	91.56	91.56	91.56	91.56	335
2023-07-04	91.72	91.72	91.72	91.72	0
2023-07-03	91.72	91.72	91.72	91.72	1,464
2023-06-30	89.99	89.99	89.99	89.99	486
2023-06-29	89.76	89.76	89.76	89.76	547
2023-06-28	91.37	91.37	91.37	91.37	2,986
2023-06-27	89.41	89.41	89.41	89.41	592
2023-06-26	90.64	90.64	90.64	90.64	429
2023-06-23	91.33	91.33	91.33	91.33	41,774
2023-06-22	93.95	93.95	93.95	93.95	1,197
2023-06-21	96.36	96.36	96.36	96.36	532
2023-06-20	96.36	96.36	96.36	96.36	1,669
2023-06-19	98.06	98.06	98.06	98.06	0
2023-06-16	98.06	98.06	98.06	98.06	818
2023-06-15	98.10	98.10	98.10	98.10	1,913
2023-06-14	99.88	99.88	99.88	99.88	441
2023-06-13	100.06	100.06	100.06	100.06	1,962
2023-06-12	99.51	99.51	99.51	99.51	1,309
2023-06-09	98.62	98.62	98.62	98.62	529
2023-06-08	96.14	96.14	96.14	96.14	508
2023-06-07	97.62	97.62	97.62	97.62	622
2023-06-06	99.92	99.92	99.92	99.92	2,147
2023-06-05	98.86	98.86	98.86	98.86	850
2023-06-02	98.07	98.07	98.07	98.07	1,787
2023-06-01	96.19	96.19	96.19	96.19	1,050
2023-05-31	93.08	93.08	93.08	93.08	719
2023-05-30	95.42	95.42	95.42	95.42	1,018
2023-05-29	96.60	96.60	96.60	96.60	0
2023-05-26	96.60	96.60	96.60	96.60	110
2023-05-25	95.05	95.05	95.05	95.05	1,226
2023-05-24	94.11	94.11	94.11	94.11	305
2023-05-23	95.22	95.22	95.22	95.22	271
2023-05-22	98.08	98.08	98.08	98.08	343
2023-05-19	98.01	98.01	98.01	98.01	313
2023-05-18	99.41	99.41	99.41	99.41	1,016
2023-05-17	95.67	95.67	95.67	95.67	250
2023-05-16	93.73	93.73	93.73	93.73	130
2023-05-15	94.28	94.28	94.28	94.28	383
2023-05-12	95.22	95.22	95.22	95.22	307
2023-05-11	93.72	93.72	93.72	93.72	967
2023-05-10	92.82	92.82	92.82	92.82	272
2023-05-09	94.01	94.01	94.01	94.01	344
2023-05-08	93.51	93.51	93.51	93.51	0
2023-05-05	93.26	93.26	93.26	93.26	883
2023-05-04	93.12	93.12	93.12	93.12	509
2023-05-03	91.94	91.94	91.94	91.94	150
2023-05-02	90.42	90.42	90.42	90.42	790
2023-05-01	89.70	89.70	89.70	89.70	0
2023-04-28	89.07	89.07	89.07	89.07	21,717
2023-04-27	94.58	94.58	94.58	94.58	966
2023-04-26	91.70	91.70	91.70	91.70	3,096
2023-04-25	91.70	91.70	91.70	91.70	381
2023-04-24	91.67	91.67	91.67	91.67	628
2023-04-21	92.33	92.33	92.33	92.33	311
2023-04-20	91.53	91.53	91.53	91.53	1,501
2023-04-19	90.65	90.65	90.65	90.65	316
2023-04-18	91.15	91.15	91.15	91.15	99,721
2023-04-17	90.89	90.89	90.89	90.89	111
2023-04-14	91.57	91.57	91.57	91.57	1,027
2023-04-13	90.34	90.34	90.34	90.34	629
2023-04-12	89.96	89.96	89.96	89.96	268
2023-04-11	89.13	89.13	89.13	89.13	725
2023-04-10	88.19	88.19	88.19	88.19	0
2023-04-07	88.19	88.19	88.19	88.19	0
2023-04-06	88.19	88.19	88.19	88.19	574
2023-04-05	89.78	89.78	89.78	89.78	152
2023-04-04	89.83	89.83	89.83	89.83	148
2023-04-03	90.76	90.76	90.76	90.76	229
2023-03-31	90.60	90.60	90.60	90.60	162
2023-03-30	89.32	89.32	89.32	89.32	217
2023-03-29	86.96	86.96	86.96	86.96	401
2023-03-28	86.19	86.19	86.19	86.19	511
2023-03-27	87.06	87.06	87.06	87.06	70,073
2023-03-24	87.84	87.84	87.84	87.84	439
2023-03-23	89.15	89.15	89.15	89.15	138
2023-03-22	87.89	87.89	87.89	87.89	595
2023-03-21	89.33	89.33	89.33	89.33	373
2023-03-20	87.86	87.86	87.86	87.86	531
2023-03-17	86.35	86.35	86.35	86.35	111,162
2023-03-16	85.99	85.99	85.99	85.99	241
2023-03-15	82.81	82.81	82.81	82.81	650
2023-03-14	84.90	84.90	84.90	84.90	2,177
2023-03-13	85.78	85.78	85.78	85.78	1,238
2023-03-10	85.44	85.44	85.44	85.44	1,017
2023-03-09	87.75	87.75	87.75	87.75	261
2023-03-08	87.85	87.85	87.85	87.85	580
2023-03-07	87.75	87.75	87.75	87.75	788
2023-03-06	87.79	87.79	87.79	87.79	332
2023-03-03	84.66	84.66	84.66	84.66	30,482
2023-03-02	83.21	83.21	83.21	83.21	648
2023-03-01	84.06	84.06	84.06	84.06	51
2023-02-28	83.81	83.81	83.81	83.81	514
2023-02-27	83.38	83.38	83.38	83.38	515
2023-02-24	82.61	82.61	82.61	82.61	180
2023-02-23	82.25	82.25	82.25	82.25	188
2023-02-22	83.15	83.15	83.15	83.15	171
2023-02-21	83.50	83.50	83.50	83.50	41
2023-02-20	85.03	85.03	85.03	85.03	0
2023-02-17	84.75	84.75	84.75	84.75	341
2023-02-16	88.19	88.19	88.19	88.19	130
2023-02-15	89.06	89.06	89.06	89.06	91
2023-02-14	88.97	88.97	88.97	88.97	1
2023-02-13	88.99	88.99	88.99	88.99	59
2023-02-10	90.19	90.19	90.19	90.19	899
2023-02-09	90.63	90.63	90.63	90.63	184
2023-02-08	91.14	91.14	91.14	91.14	17
2023-02-07	90.86	90.86	90.86	90.86	90
2023-02-06	90.20	90.20	90.20	90.20	262
2023-02-03	94.34	94.34	94.34	94.34	453
2023-02-02	94.33	94.33	94.33	94.33	1,054
2023-02-01	88.54	88.54	88.54	88.54	63
2023-01-31	89.39	89.39	89.39	89.39	2,498
2023-01-30	89.81	89.81	89.81	89.81	60,123
2023-01-27	90.44	90.44	90.44	90.44	241
2023-01-26	88.74	88.74	88.74	88.74	159
2023-01-25	89.29	89.29	89.29	89.29	11
2023-01-24	90.30	90.30	90.30	90.30	54
2023-01-23	88.94	88.94	88.94	88.94	35
2023-01-20	88.96	88.96	88.96	88.96	12,200
2023-01-19	87.85	87.85	87.85	87.85	53
2023-01-18	86.84	86.84	86.84	86.84	154
2023-01-17	87.08	87.08	87.08	87.08	4,277
2023-01-16	86.04	86.04	86.04	86.04	0
2023-01-13	85.45	85.45	85.45	85.45	834
2023-01-12	85.65	85.65	85.65	85.65	1,019
2023-01-11	84.28	84.28	84.28	84.28	190
2023-01-10	81.43	81.43	81.43	81.43	14,552
2023-01-09	82.91	82.91	82.91	82.91	1,005
2023-01-06	80.58	80.58	80.58	80.58	0
2023-01-05	77.53	77.53	77.53	77.53	1,100
2023-01-04	78.04	78.04	78.04	78.04	2
2023-01-03	77.54	77.54	77.54	77.54	200
2023-01-02	76.86	76.86	76.86	76.86	0
2022-12-30	76.86	76.86	76.86	76.86	2
2022-12-29	76.45	76.45	76.45	76.45	1
2022-12-28	75.19	75.19	75.19	75.19	12
2022-12-27	76.99	76.99	76.99	76.99	0
2022-12-26	76.99	76.99	76.99	76.99	0
2022-12-23	76.79	76.79	76.79	76.79	0
2022-12-22	77.46	77.46	77.46	77.46	539
2022-12-21	77.86	77.86	77.86	77.86	51
2022-12-20	77.84	77.84	77.84	77.84	90,102
2022-12-19	77.78	77.78	77.78	77.78	60,021
2022-12-16	78.97	78.97	78.97	78.97	3
2022-12-15	81.03	81.03	81.03	81.03	17
2022-12-14	82.15	82.15	82.15	82.15	16
2022-12-13	81.90	81.90	81.90	81.90	50
2022-12-12	79.70	79.70	79.70	79.70	124
2022-12-09	80.11	80.11	80.11	80.11	567
2022-12-08	77.96	77.96	77.96	77.96	23
2022-12-07	78.62	78.62	78.62	78.62	287
2022-12-06	82.47	82.47	82.47	82.47	12,568
2022-12-05	82.47	82.47	82.47	82.47	672
2022-12-02	82.71	82.71	82.71	82.71	40,004
2022-12-01	82.89	82.89	82.89	82.89	386
2022-11-30	80.75	80.75	80.75	80.75	2,086
2022-11-29	82.44	82.44	82.44	82.44	115
2022-11-28	82.88	82.88	82.88	82.88	250
2022-11-25	83.44	83.44	83.44	83.44	15
2022-11-24	80.58	80.58	80.58	80.58	0
2022-11-23	80.58	80.58	80.58	80.58	301
2022-11-22	80.82	80.82	80.82	80.82	36
2022-11-21	80.60	80.60	80.60	80.60	313
2022-11-18	80.60	80.60	80.60	80.60	9
2022-11-17	80.14	80.14	80.14	80.14	32
2022-11-16	80.95	80.95	80.95	80.95	211
2022-11-15	83.02	83.02	83.02	83.02	154
2022-11-14	82.98	82.98	82.98	82.98	97
2022-11-11	81.76	81.76	81.76	81.76	247
2022-11-10	77.42	77.42	77.42	77.42	189
2022-11-09	76.01	76.01	76.01	76.01	257
2022-11-08	77.74	77.74	77.74	77.74	272
2022-11-07	73.98	73.98	73.98	73.98	80,050
2022-11-04	73.41	73.41	73.41	73.41	2,232
2022-11-03	72.89	72.89	72.89	72.89	41,790
2022-11-02	74.21	74.21	74.21	74.21	992
2022-11-01	74.21	74.21	74.21	74.21	1,049
2022-10-31	67.62	67.62	67.62	67.62	343
2022-10-28	67.35	67.35	67.35	67.35	54
2022-10-27	67.75	67.75	67.75	67.75	247
2022-10-26	66.67	66.67	66.67	66.67	37
2022-10-25	67.08	67.08	67.08	67.08	409
2022-10-24	65.01	65.01	65.01	65.01	191
2022-10-21	64.39	64.39	64.39	64.39	322
2022-10-20	64.97	64.97	64.97	64.97	81
2022-10-19	65.39	65.39	65.39	65.39	50,985
2022-10-18	65.34	65.34	65.34	65.34	50,032
2022-10-17	64.83	64.83	64.83	64.83	40,200
2022-10-14	65.63	65.63	65.63	65.63	81,043
2022-10-13	65.01	65.01	65.01	65.01	276
2022-10-12	64.66	64.66	64.66	64.66	25
2022-10-11	64.66	64.66	64.66	64.66	137
2022-10-10	65.11	65.11	65.11	65.11	40
2022-10-07	67.25	67.25	67.25	67.25	3,204
2022-10-06	68.67	68.67	68.67	68.67	350
2022-10-05	67.06	67.06	67.06	67.06	424
2022-10-04	68.22	68.22	68.22	68.22	2,620
2022-10-03	66.30	66.30	66.30	66.30	753
2022-09-30	65.11	65.11	65.11	65.11	3,024
2022-09-29	64.99	64.99	64.99	64.99	74
2022-09-28	65.90	65.90	65.90	65.90	204
2022-09-27	65.96	65.96	65.96	65.96	689
2022-09-26	66.97	66.97	66.97	66.97	35
2022-09-23	70.03	70.03	70.03	70.03	543
2022-09-22	69.25	69.25	69.25	69.25	1,340
2022-09-21	70.75	70.75	70.75	70.75	0
2022-09-20	71.26	71.26	71.26	71.26	22
2022-09-19	71.89	71.89	71.89	71.89	0
2022-09-16	72.37	72.37	72.37	72.37	1,266
2022-09-15	72.04	72.04	72.04	72.04	1,015
2022-09-14	72.32	72.32	72.32	72.32	4,691
2022-09-13	73.76	73.76	73.76	73.76	1,025
2022-09-12	75.60	75.60	75.60	75.60	199
2022-09-09	75.40	75.40	75.40	75.40	249
2022-09-08	74.38	74.38	74.38	74.38	60,086
2022-09-07	73.51	73.51	73.51	73.51	51,715
2022-09-06	75.99	75.99	75.99	75.99	1,336
2022-09-05	77.35	77.35	77.35	77.35	0
2022-09-02	78.48	78.48	78.48	78.48	35
2022-09-01	78.48	78.48	78.48	78.48	726
2022-08-31	80.39	80.39	80.39	80.39	1,463
2022-08-30	81.07	81.07	81.07	81.07	130
2022-08-29	82.43	82.43	82.43	82.43	0
2022-08-26	82.99	82.99	82.99	82.99	41,892
2022-08-25	84.54	84.54	84.54	84.54	61,258
2022-08-24	84.53	84.53	84.53	84.53	100
2022-08-23	84.07	84.07	84.07	84.07	711
2022-08-22	85.47	85.47	85.47	85.47	529
2022-08-19	86.60	86.60	86.60	86.60	31,485
2022-08-18	87.59	87.59	87.59	87.59	20,576
2022-08-17	87.05	87.05	87.05	87.05	160
2022-08-16	86.97	86.97	86.97	86.97	687
2022-08-15	86.73	86.73	86.73	86.73	1,063
2022-08-12	85.98	85.98	85.98	85.98	166
2022-08-11	86.18	86.18	86.18	86.18	743
2022-08-10	85.29	85.29	85.29	85.29	720
2022-08-09	83.84	83.84	83.84	83.84	53
2022-08-08	85.41	85.41	85.41	85.41	1,673
2022-08-05	86.35	86.35	86.35	86.35	2,292
2022-08-04	86.10	86.10	86.10	86.10	1,032
2022-08-03	86.45	86.45	86.45	86.45	228
2022-08-02	86.18	86.18	86.18	86.18	100
2022-08-01	84.60	84.60	84.60	84.60	1,448
2022-07-29	84.64	84.64	84.64	84.64	183
2022-07-28	87.39	87.39	87.39	87.39	563
2022-07-27	85.79	85.79	85.79	85.79	2,367
2022-07-26	85.62	85.62	85.62	85.62	130
2022-07-25	85.12	85.12	85.12	85.12	2,964
2022-07-22	87.41	87.41	87.41	87.41	1,466
2022-07-21	87.08	87.08	87.08	87.08	248
2022-07-20	86.68	86.68	86.68	86.68	33
2022-07-19	84.52	84.52	84.52	84.52	502
2022-07-18	82.55	82.55	82.55	82.55	704
2022-07-15	82.09	82.09	82.09	82.09	1,006
2022-07-14	79.99	79.99	79.99	79.99	993
2022-07-13	81.07	81.07	81.07	81.07	1,531
2022-07-12	82.55	82.55	82.55	82.55	2,301
2022-07-11	83.27	83.27	83.27	83.27	42
2022-07-08	82.67	82.67	82.67	82.67	331
2022-07-07	81.68	81.68	81.68	81.68	1,685
2022-07-06	80.29	80.29	80.29	80.29	851
2022-07-05	81.45	81.45	81.45	81.45	1,594
2022-07-04	81.93	81.93	81.93	81.93	0
2022-07-01	81.93	81.93	81.93	81.93	20
2022-06-30	80.35	80.35	80.35	80.35	6,645
2022-06-29	83.85	83.85	83.85	83.85	50
2022-06-28	84.24	84.24	84.24	84.24	1,807
2022-06-27	84.65	84.65	84.65	84.65	1,870
2022-06-24	84.66	84.66	84.66	84.66	58
2022-06-23	83.90	83.90	83.90	83.90	1,623
2022-06-22	83.50	83.50	83.50	83.50	2,578
2022-06-21	85.30	85.30	85.30	85.30	1,497
2022-06-20	84.19	84.19	84.19	84.19	0
2022-06-17	84.21	84.21	84.21	84.21	540
2022-06-16	81.94	81.94	81.94	81.94	119
2022-06-15	83.35	83.35	83.35	83.35	36
2022-06-14	82.90	82.90	82.90	82.90	538
2022-06-13	84.51	84.51	84.51	84.51	15,211
2022-06-10	89.27	89.27	89.27	89.27	675
2022-06-09	91.08	91.08	91.08	91.08	2,689
2022-06-08	93.00	93.00	93.00	93.00	284
2022-06-07	92.07	92.07	92.07	92.07	23
2022-06-06	92.63	92.63	92.63	92.63	4,042
2022-06-03	94.97	94.97	94.97	94.97	0
2022-06-02	94.97	94.97	94.97	94.97	0
2022-06-01	94.97	94.97	94.97	94.97	4,960
2022-05-31	94.76	94.76	94.76	94.76	2,937
2022-05-30	91.96	91.96	91.96	91.96	0
2022-05-27	91.88	91.88	91.88	91.88	1,461
2022-05-26	90.39	90.39	90.39	90.39	1,466
2022-05-25	87.38	87.38	87.38	87.38	904
2022-05-24	88.60	88.60	88.60	88.60	494
2022-05-23	89.94	89.94	89.94	89.94	26
2022-05-20	89.54	89.54	89.54	89.54	1,800
2022-05-19	87.77	87.77	87.77	87.77	1,774
2022-05-18	88.15	88.15	88.15	88.15	3,272
2022-05-17	87.23	87.23	87.23	87.23	2,261
2022-05-16	86.36	86.36	86.36	86.36	839
2022-05-13	86.40	86.40	86.40	86.40	3,874
2022-05-12	83.93	83.93	83.93	83.93	2,779
2022-05-11	82.27	82.27	82.27	82.27	1,660
2022-05-10	81.18	81.18	81.18	81.18	2,268
2022-05-09	81.63	81.63	81.63	81.63	1,313
2022-05-06	84.26	84.26	84.26	84.26	1,016
2022-05-05	86.67	86.67	86.67	86.67	1,586
2022-05-04	85.54	85.54	85.54	85.54	1,423
2022-05-03	86.53	86.53	86.53	86.53	2,105
2022-05-02	88.03	88.03	88.03	88.03	0
2022-04-29	88.03	88.03	88.03	88.03	1,411
2022-04-28	87.08	87.08	87.08	87.08	551
2022-04-27	85.61	85.61	85.61	85.61	21,630
2022-04-26	85.21	85.21	85.21	85.21	32,155
2022-04-25	86.14	86.14	86.14	86.14	70,284
2022-04-22	86.23	86.23	86.23	86.23	1,322
2022-04-21	89.43	89.43	89.43	89.43	2,144
2022-04-20	89.31	89.31	89.31	89.31	879
2022-04-19	88.60	88.60	88.60	88.60	3,950
2022-04-18	90.67	90.67	90.67	90.67	0
2022-04-15	90.67	90.67	90.67	90.67	0
2022-04-14	90.67	90.67	90.67	90.67	1,273
2022-04-13	90.95	90.95	90.95	90.95	336
2022-04-12	91.68	91.68	91.68	91.68	262
2022-04-11	93.15	93.15	93.15	93.15	507
2022-04-08	98.17	98.17	98.17	98.17	783
2022-04-07	97.85	97.85	97.85	97.85	1,547
2022-04-06	99.18	99.18	99.18	99.18	3,354
2022-04-05	101.65	101.65	101.65	101.65	4,641
2022-04-04	104.78	104.78	104.78	104.78	77
2022-04-01	102.29	102.29	102.29	102.29	1,108
2022-03-31	104.03	104.03	104.03	104.03	2,001
2022-03-30	105.46	105.46	105.46	105.46	328
2022-03-29	105.22	105.22	105.22	105.22	716
2022-03-28	104.33	104.33	104.33	104.33	4,714
2022-03-25	105.60	105.60	105.60	105.60	1,764
2022-03-24	106.99	106.99	106.99	106.99	183
2022-03-23	105.85	105.85	105.85	105.85	1,058
2022-03-22	105.81	105.81	105.81	105.81	31,579
2022-03-21	104.30	104.30	104.30	104.30	1,847
2022-03-18	104.75	104.75	104.75	104.75	226
2022-03-17	103.73	103.73	103.73	103.73	265
2022-03-16	101.55	101.55	101.55	101.55	7,097
2022-03-15	97.24	97.24	97.24	97.24	6,370
2022-03-14	96.24	96.24	96.24	96.24	2,630
2022-03-11	98.46	98.46	98.46	98.46	2,204
2022-03-10	100.07	100.07	100.07	100.07	2,397
2022-03-09	98.75	98.75	98.75	98.75	2,279
2022-03-08	97.59	97.59	97.59	97.59	105
2022-03-07	96.67	96.67	96.67	96.67	1,661
2022-03-04	99.39	99.39	99.39	99.39	1,304
2022-03-03	100.63	100.63	100.63	100.63	1,288
2022-03-02	101.74	101.74	101.74	101.74	589
2022-03-01	101.86	101.86	101.86	101.86	882
2022-02-28	102.16	102.16	102.16	102.16	1,113
2022-02-25	103.55	103.55	103.55	103.55	22,350
2022-02-24	99.84	99.84	99.84	99.84	35,132
2022-02-23	102.73	102.73	102.73	102.73	852
2022-02-22	102.92	102.92	102.92	102.92	25,278
2022-02-21	104.59	104.59	104.59	104.59	745
2022-02-18	105.85	105.85	105.85	105.85	20,009
2022-02-17	105.65	105.65	105.65	105.65	547
2022-02-16	106.38	106.38	106.38	106.38	1,128
2022-02-15	107.86	107.86	107.86	107.86	47
2022-02-14	107.24	107.24	107.24	107.24	22,101
2022-02-11	110.58	110.58	110.58	110.58	1,354
2022-02-10	111.58	111.58	111.58	111.58	663
2022-02-09	109.80	109.80	109.80	109.80	60,624
2022-02-08	109.18	109.18	109.18	109.18	1,498
2022-02-07	109.21	109.21	109.21	109.21	35,185
2022-02-04	108.95	108.95	108.95	108.95	2,255
2022-02-03	110.19	110.19	110.19	110.19	54
2022-02-02	112.80	112.80	112.80	112.80	101,104
2022-02-01	112.48	112.48	112.48	112.48	1,764
2022-01-31	105.37	105.37	105.37	105.37	2,855
2022-01-28	105.37	105.37	105.37	105.37	160
2022-01-27	105.41	105.41	105.41	105.41	4,323
2022-01-26	111.99	111.99	111.99	111.99	1,359
2022-01-25	108.95	108.95	108.95	108.95	1,913
2022-01-24	107.30	107.30	107.30	107.30	3,702
2022-01-21	112.09	112.09	112.09	112.09	2,789
2022-01-20	115.47	115.47	115.47	115.47	4,148
2022-01-19	112.74	112.74	112.74	112.74	6,457
2022-01-18	115.94	115.94	115.94	115.94	14,092
2022-01-17	124.65	124.65	124.65	124.65	0
2022-01-14	124.05	124.05	124.05	124.05	1,590
2022-01-13	125.21	125.21	125.21	125.21	3,166
2022-01-12	126.73	126.73	126.73	126.73	360
2022-01-11	125.35	125.35	125.35	125.35	2,780
2022-01-10	122.45	122.45	122.45	122.45	4,640
2022-01-07	123.95	123.95	123.95	123.95	3,209
2022-01-06	123.40	123.40	123.40	123.40	5,617
2022-01-05	131.18	131.18	131.18	131.18	8,350
2022-01-04	126.56	126.56	126.56	126.56	2,399
2022-01-03	126.56	126.56	126.56	126.56	0
2021-12-31	126.56	126.56	126.56	126.56	0
2021-12-30	126.56	126.56	126.56	126.56	18
2021-12-29	123.71	123.71	123.71	123.71	840
2021-12-28	123.71	123.71	123.71	123.71	0
2021-12-27	123.71	123.71	123.71	123.71	0
2021-12-24	123.71	123.71	123.71	123.71	154
2021-12-23	123.71	123.71	123.71	123.71	4,251
2021-12-22	122.80	122.80	122.80	122.80	5,292
2021-12-21	119.47	119.47	119.47	119.47	18
2021-12-20	121.67	121.67	121.67	121.67	2,743
2021-12-17	122.13	122.13	122.13	122.13	6,680
2021-12-16	122.66	122.66	122.66	122.66	3,845
2021-12-15	122.03	122.03	122.03	122.03	5,984
2021-12-14	121.43	121.43	121.43	121.43	1,188
2021-12-13	121.43	121.43	121.43	121.43	1,248
2021-12-10	122.35	122.35	122.35	122.35	88
2021-12-09	123.68	123.68	123.68	123.68	1,803
2021-12-08	125.28	125.28	125.28	125.28	789
2021-12-07	125.35	125.35	125.35	125.35	3,543
2021-12-06	120.74	120.74	120.74	120.74	1,539
2021-12-03	120.32	120.32	120.32	120.32	4,311
2021-12-02	119.75	119.75	119.75	119.75	2,714
2021-12-01	122.46	122.46	122.46	122.46	1,761
2021-11-30	121.03	121.03	121.03	121.03	5,835
2021-11-29	121.75	121.75	121.75	121.75	1,237
2021-11-26	121.30	121.30	121.30	121.30	998
2021-11-25	121.39	121.39	121.39	121.39	0
2021-11-24	121.39	121.39	121.39	121.39	487
2021-11-23	120.93	120.93	120.93	120.93	5,577
2021-11-22	123.48	123.48	123.48	123.48	3,332
2021-11-19	125.69	125.69	125.69	125.69	1,001
2021-11-18	124.75	124.75	124.75	124.75	271
2021-11-17	124.75	124.75	124.75	124.75	15,836
2021-11-16	124.75	124.75	124.75	124.75	1,385
2021-11-15	123.57	123.57	123.57	123.57	2,079
2021-11-12	121.65	121.65	121.65	121.65	1,084
2021-11-11	121.65	121.65	121.65	121.65	1,289
2021-11-10	122.52	122.52	122.52	122.52	2,025
2021-11-09	122.34	122.34	122.34	122.34	4,776
2021-11-08	122.92	122.92	122.92	122.92	1,036
2021-11-05	123.41	123.41	123.41	123.41	1,680
2021-11-04	124.22	124.22	124.22	124.22	1,893
2021-11-03	122.56	122.56	122.56	122.56	1,438
2021-11-02	122.92	122.92	122.92	122.92	1,431
2021-11-01	121.50	121.50	121.50	121.50	35,374
2021-10-29	115.18	115.18	115.18	115.18	3,217
2021-10-28	118.05	118.05	118.05	118.05	3,377
2021-10-27	114.85	114.85	114.85	114.85	2,048
2021-10-26	116.63	116.63	116.63	116.63	2,597
2021-10-25	114.53	114.53	114.53	114.53	3,460
2021-10-22	112.93	112.93	112.93	112.93	1,726
2021-10-21	111.61	111.61	111.61	111.61	2,826
2021-10-20	113.03	113.03	113.03	113.03	1,318
2021-10-19	111.77	111.77	111.77	111.77	1,253
2021-10-18	110.80	110.80	110.80	110.80	3,003
2021-10-15	111.70	111.70	111.70	111.70	3,535
2021-10-14	111.38	111.38	111.38	111.38	1,734
2021-10-13	109.89	109.89	109.89	109.89	329
2021-10-12	108.83	108.83	108.83	108.83	280
2021-10-11	110.40	110.40	110.40	110.40	1,690
2021-10-08	107.12	107.12	107.12	107.12	1,711
2021-10-07	105.95	105.95	105.95	105.95	7,626
2021-10-06	106.75	106.75	106.75	106.75	2,238
2021-10-05	106.75	106.75	106.75	106.75	61,394
2021-10-04	106.27	106.27	106.27	106.27	3,019
2021-10-01	110.82	110.82	110.82	110.82	41,622
2021-09-30	110.82	110.82	110.82	110.82	357
2021-09-29	112.97	112.97	112.97	112.97	1,170
2021-09-28	114.94	114.94	114.94	114.94	3,366
2021-09-27	116.36	116.36	116.36	116.36	116
2021-09-24	117.32	117.32	117.32	117.32	1,565
2021-09-23	114.22	114.22	114.22	114.22	746
2021-09-22	114.44	114.44	114.44	114.44	2,843
2021-09-21	108.43	108.43	108.43	108.43	4,067
2021-09-20	108.43	108.43	108.43	108.43	14,139
2021-09-17	112.06	112.06	112.06	112.06	655
2021-09-16	112.06	112.06	112.06	112.06	1,176
2021-09-15	110.50	110.50	110.50	110.50	1,183
2021-09-14	111.47	111.47	111.47	111.47	1,217
2021-09-13	110.88	110.88	110.88	110.88	3,600
2021-09-10	110.63	110.63	110.63	110.63	1,639
2021-09-09	110.21	110.21	110.21	110.21	4,237
2021-09-08	107.70	107.70	107.70	107.70	2,008
2021-09-07	105.36	105.36	105.36	105.36	423
2021-09-06	105.36	105.36	105.36	105.36	0
2021-09-03	105.36	105.36	105.36	105.36	5,224
2021-09-02	105.36	105.36	105.36	105.36	1,726
2021-09-01	104.69	104.69	104.69	104.69	1,698
2021-08-31	103.56	103.56	103.56	103.56	885
2021-08-30	102.34	102.34	102.34	102.34	0
2021-08-27	102.34	102.34	102.34	102.34	1,111
2021-08-26	102.34	102.34	102.34	102.34	2,814
2021-08-25	103.35	103.35	103.35	103.35	1,475
2021-08-24	103.35	103.35	103.35	103.35	3,890
2021-08-23	100.52	100.52	100.52	100.52	4,450
2021-08-20	97.45	97.45	97.45	97.45	2,431
2021-08-19	97.04	97.04	97.04	97.04	2,329
2021-08-18	98.96	98.96	98.96	98.96	538
2021-08-17	99.96	99.96	99.96	99.96	1,944
2021-08-16	99.96	99.96	99.96	99.96	2,367
2021-08-13	100.76	100.76	100.76	100.76	2,425
2021-08-12	100.56	100.56	100.56	100.56	1,558
2021-08-11	101.02	101.02	101.02	101.02	424
2021-08-10	100.48	100.48	100.48	100.48	3,722
2021-08-09	102.43	102.43	102.43	102.43	343
2021-08-06	102.76	102.76	102.76	102.76	1,681
2021-08-05	102.46	102.46	102.46	102.46	4,689
2021-08-04	102.73	102.73	102.73	102.73	3,398
2021-08-03	103.21	103.21	103.21	103.21	7,712
2021-08-02	105.25	105.25	105.25	105.25	3,285
2021-07-30	104.08	104.08	104.08	104.08	2,643
2021-07-29	103.24	103.24	103.24	103.24	5,058
2021-07-28	103.24	103.24	103.24	103.24	9,254
2021-07-27	98.81	98.81	98.81	98.81	1,077
2021-07-26	98.87	98.87	98.87	98.87	238
2021-07-23	100.56	100.56	100.56	100.56	292
2021-07-22	99.65	99.65	99.65	99.65	160
2021-07-21	99.76	99.76	99.76	99.76	9,051
2021-07-20	99.23	99.23	99.23	99.23	205
2021-07-19	98.79	98.79	98.79	98.79	1,058
2021-07-16	102.09	102.09	102.09	102.09	2,259
2021-07-15	104.59	104.59	104.59	104.59	1,353
2021-07-14	104.59	104.59	104.59	104.59	2,842
2021-07-13	104.72	104.72	104.72	104.72	1,816
2021-07-12	101.49	101.49	101.49	101.49	2,700
2021-07-09	101.49	101.49	101.49	101.49	3,005
2021-07-08	98.31	98.31	98.31	98.31	2,088
2021-07-07	100.60	100.60	100.60	100.60	2,170
2021-07-06	100.69	100.69	100.69	100.69	2,842
2021-07-05	100.85	100.85	100.85	100.85	0
2021-07-02	100.85	100.85	100.85	100.85	4,011
2021-07-01	98.07	98.07	98.07	98.07	981
2021-06-30	97.80	97.80	97.80	97.80	2,984
2021-06-29	100.23	100.23	100.23	100.23	2,194
2021-06-28	98.21	98.21	98.21	98.21	1,214
2021-06-25	98.62	98.62	98.62	98.62	872
2021-06-24	97.50	97.50	97.50	97.50	18,438
2021-06-23	96.05	96.05	96.05	96.05	14,516
2021-06-22	97.78	97.78	97.78	97.78	2,378
2021-06-21	96.07	96.07	96.07	96.07	1,634
2021-06-18	95.81	95.81	95.81	95.81	1,028
2021-06-17	95.55	95.55	95.55	95.55	3,933
2021-06-16	97.29	97.29	97.29	97.29	2,833
2021-06-15	99.87	99.87	99.87	99.87	460
2021-06-14	99.44	99.44	99.44	99.44	1,327
2021-06-11	99.31	99.31	99.31	99.31	939
2021-06-10	98.39	98.39	98.39	98.39	4,697
2021-06-09	98.41	98.41	98.41	98.41	2,169
2021-06-08	99.62	99.62	99.62	99.62	5,429
2021-06-07	99.66	99.66	99.66	99.66	3,919
2021-06-04	100.28	100.28	100.28	100.28	1,935
2021-06-03	98.44	98.44	98.44	98.44	1,365
2021-06-02	98.39	98.39	98.39	98.39	2,798
2021-06-01	99.52	99.52	99.52	99.52	1,700
2021-05-28	100.14	100.14	100.14	100.14	1,430
2021-05-27	98.75	98.75	98.75	98.75	1,516
2021-05-26	99.13	99.13	99.13	99.13	11,952
2021-05-25	98.62	98.62	98.62	98.62	1,787
2021-05-24	96.90	96.90	96.90	96.90	2,070
2021-05-21	96.86	96.86	96.86	96.86	210
2021-05-20	96.75	96.75	96.75	96.75	3,479
2021-05-19	94.94	94.94	94.94	94.94	215
2021-05-18	94.80	94.80	94.80	94.80	104
2021-05-17	93.77	93.77	93.77	93.77	1,422
2021-05-14	93.76	93.76	93.76	93.76	1,126
2021-05-13	93.20	93.20	93.20	93.20	2,676
2021-05-12	94.11	94.11	94.11	94.11	2,638
2021-05-11	95.73	95.73	95.73	95.73	3,706
2021-05-10	97.56	97.56	97.56	97.56	3,694
2021-05-07	97.27	97.27	97.27	97.27	859
2021-05-06	97.64	97.64	97.64	97.64	283
2021-05-05	97.33	97.33	97.33	97.33	2,068
2021-05-04	96.85	96.85	96.85	96.85	3,090
2021-04-30	102.04	102.04	102.04	102.04	4,669
2021-04-29	104.92	104.92	104.92	104.92	864
2021-04-28	105.24	105.24	105.24	105.24	9,452
2021-04-27	109.38	109.38	109.38	109.38	4,953
2021-04-26	109.38	109.38	109.38	109.38	1,643
2021-04-23	109.82	109.82	109.82	109.82	1,144
2021-04-22	110.31	110.31	110.31	110.31	1,645
2021-04-21	107.96	107.96	107.96	107.96	2,348
2021-04-20	108.56	108.56	108.56	108.56	1,600
2021-04-19	109.92	109.92	109.92	109.92	2,720
2021-04-16	110.52	110.52	110.52	110.52	1,259
2021-04-15	113.15	113.15	113.15	113.15	576
2021-04-14	111.87	111.87	111.87	111.87	1,528
2021-04-13	111.91	111.91	111.91	111.91	802
2021-04-12	111.38	111.38	111.38	111.38	524
2021-04-09	111.85	111.85	111.85	111.85	3,506
2021-04-08	109.51	109.51	109.51	109.51	3,322
2021-04-07	111.14	111.14	111.14	111.14	6,235
2021-04-06	110.33	110.33	110.33	110.33	550
2021-04-01	106.65	106.65	106.65	106.65	380
2021-03-31	105.59	105.59	105.59	105.59	1,150
2021-03-30	105.16	105.16	105.16	105.16	1,262
2021-03-29	105.44	105.44	105.44	105.44	3,754
2021-03-26	104.51	104.51	104.51	104.51	1,647
2021-03-25	102.05	102.05	102.05	102.05	414
2021-03-24	102.80	102.80	102.80	102.80	4,021
2021-03-23	106.74	106.74	106.74	106.74	1,298
2021-03-22	106.96	106.96	106.96	106.96	1,837
2021-03-19	105.60	105.60	105.60	105.60	2,175
2021-03-18	105.81	105.81	105.81	105.81	543
2021-03-17	105.01	105.01	105.01	105.01	1,484
2021-03-16	106.74	106.74	106.74	106.74	3,181
2021-03-15	104.88	104.88	104.88	104.88	1,472
2021-03-12	104.39	104.39	104.39	104.39	1,409
2021-03-11	103.04	103.04	103.04	103.04	31,171
2021-03-10	101.31	101.31	101.31	101.31	2,923
2021-03-09	101.22	101.22	101.22	101.22	81,725
2021-03-08	102.68	102.68	102.68	102.68	983
2021-03-05	102.13	102.13	102.13	102.13	3,793
2021-03-04	103.02	103.02	103.02	103.02	4,212
2021-03-03	105.20	105.20	105.20	105.20	1,118
2021-03-02	105.98	105.98	105.98	105.98	2,284
2021-03-01	108.63	108.63	108.63	108.63	3,479
2021-02-26	106.59	106.59	106.59	106.59	1,007
2021-02-25	108.16	108.16	108.16	108.16	1,504
2021-02-24	109.70	109.70	109.70	109.70	4,631
2021-02-23	111.49	111.49	111.49	111.49	2,376
2021-02-22	113.74	113.74	113.74	113.74	2,140
2021-02-19	115.95	115.95	115.95	115.95	3,124
2021-02-18	112.43	112.43	112.43	112.43	1,666
2021-02-17	114.42	114.42	114.42	114.42	3,269
2021-02-16	115.40	115.40	115.40	115.40	4,941
2021-02-15	113.86	113.86	113.86	113.86	0
2021-02-12	112.53	112.53	112.53	112.53	60,956
2021-02-11	114.79	114.79	114.79	114.79	2,655
2021-02-10	112.87	112.87	112.87	112.87	18,619
2021-02-09	112.17	112.17	112.17	112.17	2,332
2021-02-08	115.21	115.21	115.21	115.21	14,603
2021-02-05	116.10	116.10	116.10	116.10	71,722
2021-02-04	109.82	109.82	109.82	109.82	6,701
2021-02-03	110.13	110.13	110.13	110.13	4,698
2021-02-02	99.67	99.67	99.67	99.67	2,999
2021-02-01	98.75	98.75	98.75	98.75	3,094
2021-01-29	96.26	96.26	96.26	96.26	6,625
2021-01-28	98.06	98.06	98.06	98.06	4,905
2021-01-27	98.51	98.51	98.51	98.51	3,392
2021-01-26	99.54	99.54	99.54	99.54	2,531
2021-01-25	98.73	98.73	98.73	98.73	8,474
2021-01-22	102.04	102.04	102.04	102.04	2,470
2021-01-21	102.35	102.35	102.35	102.35	724
2021-01-20	103.48	103.48	103.48	103.48	1,470
2021-01-19	101.81	101.81	101.81	101.81	490
2021-01-18	102.19	102.19	102.19	102.19	0
2021-01-15	102.50	102.50	102.50	102.50	2,248
2021-01-14	103.02	103.02	103.02	103.02	1,068
2021-01-13	103.95	103.95	103.95	103.95	576
2021-01-12	103.55	103.55	103.55	103.55	5,864
2021-01-11	104.66	104.66	104.66	104.66	3,501
2021-01-08	103.63	103.63	103.63	103.63	1,352
2021-01-07	101.73	101.73	101.73	101.73	704
2021-01-06	101.51	101.51	101.51	101.51	5,886
2021-01-05	103.24	103.24	103.24	103.24	1,127
2021-01-04	101.26	101.26	101.26	101.26	1,017
2020-12-31	100.58	100.58	100.58	100.58	0
2020-12-30	100.54	100.54	100.54	100.54	1,745
2020-12-29	100.10	100.10	100.10	100.10	2,579
2020-12-24	97.70	97.70	97.70	97.70	60
2020-12-23	96.79	96.79	96.79	96.79	1,012
2020-12-22	97.70	97.70	97.70	97.70	169
2020-12-21	98.71	98.71	98.71	98.71	8,773
2020-12-18	98.44	98.44	98.44	98.44	13,906
2020-12-17	96.87	96.87	96.87	96.87	1,485
2020-12-16	94.22	94.22	94.22	94.22	380
2020-12-15	93.72	93.72	93.72	93.72	1,222
2020-12-14	93.97	93.97	93.97	93.97	599
2020-12-11	94.43	94.43	94.43	94.43	960
2020-12-10	94.31	94.31	94.31	94.31	940
2020-12-09	93.95	93.95	93.95	93.95	1,319
2020-12-08	93.58	93.58	93.58	93.58	188
2020-12-07	93.35	93.35	93.35	93.35	1,388
2020-12-04	94.09	94.09	94.09	94.09	515
2020-12-03	93.32	93.32	93.32	93.32	5,005
2020-12-02	93.16	93.16	93.16	93.16	2,817
2020-12-01	94.23	94.23	94.23	94.23	954
2020-11-30	93.04	93.04	93.04	93.04	3,378
2020-11-27	94.41	94.41	94.41	94.41	2,311
2020-11-26	93.22	93.22	93.22	93.22	0
2020-11-25	92.45	92.45	92.45	92.45	7,599
2020-11-24	90.71	90.71	90.71	90.71	3,630
2020-11-23	90.00	90.00	90.00	90.00	2,365
2020-11-20	89.91	89.91	89.91	89.91	1,512
2020-11-19	88.80	88.80	88.80	88.80	11,744
2020-11-18	89.09	89.09	89.09	89.09	1,351
2020-11-17	89.92	89.92	89.92	89.92	1,173
2020-11-16	90.31	90.31	90.31	90.31	3,867
2020-11-13	89.06	89.06	89.06	89.06	2,745
2020-11-12	88.43	88.43	88.43	88.43	2,576
2020-11-11	88.59	88.59	88.59	88.59	1,835
2020-11-10	85.80	85.80	85.80	85.80	3,703
2020-11-09	88.46	88.46	88.46	88.46	3,217
2020-11-06	90.05	90.05	90.05	90.05	4,054
2020-11-05	89.97	89.97	89.97	89.97	5,865
2020-11-04	86.53	86.53	86.53	86.53	3,067
2020-11-03	86.12	86.12	86.12	86.12	3,936
2020-11-02	85.05	85.05	85.05	85.05	2,370
2020-10-30	82.79	82.79	82.79	82.79	4,731
2020-10-29	82.83	82.83	82.83	82.83	6,777
2020-10-28	81.24	81.24	81.24	81.24	583
2020-10-27	77.71	77.71	77.71	77.71	17,825
2020-10-26	75.80	75.80	75.80	75.80	1,968
2020-10-23	74.80	74.80	74.80	74.80	72
2020-10-22	74.71	74.71	74.71	74.71	1,454
2020-10-21	73.45	73.45	73.45	73.45	1,362
2020-10-20	75.07	75.07	75.07	75.07	6,350
2020-10-16	72.63	72.63	72.63	72.63	455
2020-10-15	73.66	73.66	73.66	73.66	2,065
2020-10-14	74.13	74.13	74.13	74.13	894
2020-10-13	75.49	75.49	75.49	75.49	1,211
2020-10-12	74.86	74.86	74.86	74.86	853
2020-10-09	74.12	74.12	74.12	74.12	2,735
2020-10-08	73.76	73.76	73.76	73.76	836
2020-10-07	73.47	73.47	73.47	73.47	1,436
2020-10-06	73.84	73.84	73.84	73.84	867
2020-10-05	74.63	74.63	74.63	74.63	3,171
2020-10-02	74.02	74.02	74.02	74.02	319
2020-10-01	76.64	76.64	76.64	76.64	338
2020-09-30	76.88	76.88	76.88	76.88	1,429
2020-09-29	77.24	77.24	77.24	77.24	587
2020-09-28	77.30	77.30	77.30	77.30	3,173
2020-09-25	76.80	76.80	76.80	76.80	1,667
2020-09-24	78.21	78.21	78.21	78.21	1,521
2020-09-23	77.76	77.76	77.76	77.76	2,731
2020-09-22	78.31	78.31	78.31	78.31	2,150
2020-09-21	78.37	78.37	78.37	78.37	3,261
2020-09-18	79.52	79.52	79.52	79.52	3,655
2020-09-17	77.84	77.84	77.84	77.84	1,924
2020-09-16	77.37	77.37	77.37	77.37	2,781
2020-09-15	76.49	76.49	76.49	76.49	2,158
2020-09-14	77.38	77.38	77.38	77.38	3,073
2020-09-11	76.98	76.98	76.98	76.98	161
2020-04-03	59.18	59.18	59.18	59.18	0
2020-04-02	59.18	59.18	59.18	59.18	2,076
2020-04-01	57.78	57.78	57.78	57.78	45

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