Southwest Airli Share History

Southwest Airli Share Price history. The following table shows end-of-day data 0L8F historical share prices for Southwest Airli, 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.

0L8F.L
Share Price 0L8F.L
Charts 0L8F.L
Trades 0L8F.L
History Compare
0L8F.L 0L8F.L
Share News 0L8F.L
RNS 0L8F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	27.17	27.17	27.17	27.17	3,900
2024-05-01	27.17	27.17	27.17	27.17	4,281
2024-04-30	27.17	27.17	27.17	27.17	8,515
2024-04-29	27.17	27.17	27.17	27.17	123,055
2024-04-26	27.17	27.17	27.17	27.17	2,521
2024-04-25	29.43	29.43	29.43	29.43	26,780
2024-04-24	29.43	29.43	29.43	29.43	2,309
2024-04-23	29.43	29.43	29.43	29.43	7,629
2024-04-22	29.43	29.43	29.43	29.43	2,547
2024-04-19	29.43	29.43	29.43	29.43	1,436
2024-04-18	29.43	29.43	29.43	29.43	8,032
2024-04-17	29.43	29.43	29.43	29.43	14,411
2024-04-16	29.43	29.43	29.43	29.43	14,023
2024-04-15	29.43	29.43	29.43	29.43	2,554
2024-04-12	29.43	29.43	29.43	29.43	3,202
2024-04-11	29.43	29.43	29.43	29.43	1,753
2024-04-10	29.43	29.43	29.43	29.43	1,723
2024-04-09	29.43	29.43	29.43	29.43	322,806
2024-04-08	29.43	29.43	29.43	29.43	391,593
2024-04-05	29.43	29.43	29.43	29.43	2,335
2024-04-04	29.43	29.43	29.43	29.43	4,429
2024-04-03	29.43	29.43	29.43	29.43	6,712
2024-04-02	29.43	29.43	29.43	29.43	11,620
2024-04-01	29.43	29.43	29.43	29.43	0
2024-03-29	29.43	29.43	29.43	29.43	0
2024-03-28	29.43	29.43	29.43	29.43	2,693
2024-03-27	28.60	28.60	28.60	28.60	3,812
2024-03-26	28.58	28.58	28.58	28.58	971
2024-03-25	28.58	28.58	28.58	28.58	4,374
2024-03-22	28.58	28.58	28.58	28.58	4,399
2024-03-21	28.00	28.00	28.00	28.00	8,652
2024-03-20	28.00	28.00	28.00	28.00	20,124
2024-03-19	28.00	28.00	28.00	28.00	3,183
2024-03-18	28.00	28.00	28.00	28.00	11,370
2024-03-15	28.00	28.00	28.00	28.00	5,420
2024-03-14	28.00	28.00	28.00	28.00	6,306
2024-03-13	28.67	28.67	28.67	28.67	17,132
2024-03-12	34.19	34.19	34.19	34.19	44,016
2024-03-11	34.19	34.19	34.19	34.19	3,046
2024-03-08	34.19	34.19	34.19	34.19	2,245
2024-03-07	34.22	34.22	34.22	34.22	1,380
2024-03-06	34.22	34.22	34.22	34.22	3,137
2024-03-05	34.22	34.22	34.22	34.22	4,039
2024-03-04	34.22	34.22	34.22	34.22	2,716
2024-03-01	34.32	34.32	34.32	34.32	1,422
2024-02-29	34.32	34.32	34.32	34.32	1,943
2024-02-28	34.32	34.32	34.32	34.32	1,591
2024-02-27	34.32	34.32	34.32	34.32	1,202
2024-02-26	34.32	34.32	34.32	34.32	2,676
2024-02-23	34.32	34.32	34.32	34.32	2,154
2024-02-22	34.32	34.32	34.32	34.32	8,782
2024-02-21	34.32	34.32	34.32	34.32	1,220
2024-02-20	34.32	34.32	34.32	34.32	12,001
2024-02-19	34.32	34.32	34.32	34.32	0
2024-02-16	34.33	34.33	34.33	34.33	2,777
2024-02-15	34.33	34.33	34.33	34.33	14,732
2024-02-14	30.38	30.38	30.38	30.38	2,281
2024-02-13	30.38	30.38	30.38	30.38	1,605
2024-02-12	30.38	30.38	30.38	30.38	1,964
2024-02-09	30.38	30.38	30.38	30.38	1,142
2024-02-08	30.38	30.38	30.38	30.38	832
2024-02-07	30.38	30.38	30.38	30.38	1,483
2024-02-06	30.38	30.38	30.38	30.38	4,205
2024-02-05	30.38	30.38	30.38	30.38	10,632
2024-02-02	30.38	30.38	30.38	30.38	1,247
2024-02-01	30.25	30.25	30.25	30.25	192,646
2024-01-31	30.25	30.25	30.25	30.25	1,563
2024-01-30	30.25	30.25	30.25	30.25	1,573
2024-01-29	30.11	30.11	30.11	30.11	4,167
2024-01-26	30.11	30.11	30.11	30.11	7,829
2024-01-25	28.06	28.06	28.06	28.06	41,510
2024-01-24	28.06	28.06	28.06	28.06	2,293
2024-01-23	28.06	28.06	28.06	28.06	10,157
2024-01-22	28.06	28.06	28.06	28.06	10,054
2024-01-19	28.06	28.06	28.06	28.06	1,895
2024-01-18	28.06	28.06	28.06	28.06	13,061
2024-01-17	28.06	28.06	28.06	28.06	1,895
2024-01-16	28.06	28.06	28.06	28.06	11,414
2024-01-15	28.36	28.36	28.36	28.36	0
2024-01-12	29.79	29.79	29.79	29.79	4,313
2024-01-11	29.79	29.79	29.79	29.79	7,012
2024-01-10	29.79	29.79	29.79	29.79	5,588
2024-01-09	29.32	29.32	29.32	29.32	16,626
2024-01-08	29.32	29.32	29.32	29.32	5,397
2024-01-05	29.32	29.32	29.32	29.32	5,098
2024-01-04	29.32	29.32	29.32	29.32	3,401
2024-01-03	29.32	29.32	29.32	29.32	7,406
2024-01-02	29.32	29.32	29.32	29.32	16,145
2024-01-01	29.32	29.32	29.32	29.32	0
2023-12-29	29.32	29.32	29.32	29.32	5,160
2023-12-28	29.60	29.60	29.60	29.60	887
2023-12-27	29.60	29.60	29.60	29.60	1,219
2023-12-26	29.60	29.60	29.60	29.60	0
2023-12-25	29.60	29.60	29.60	29.60	0
2023-12-22	29.60	29.60	29.60	29.60	1,812
2023-12-21	26.35	26.35	26.35	26.35	1,939
2023-12-20	26.35	26.35	26.35	26.35	4,619
2023-12-19	26.35	26.35	26.35	26.35	1,520
2023-12-18	26.35	26.35	26.35	26.35	5,979
2023-12-15	26.35	26.35	26.35	26.35	9,360
2023-12-14	26.35	26.35	26.35	26.35	8,389
2023-12-13	26.35	26.35	26.35	26.35	33,301
2023-12-12	26.35	26.35	26.35	26.35	8,384
2023-12-11	26.35	26.35	26.35	26.35	1,391
2023-12-08	26.35	26.35	26.35	26.35	4,973
2023-12-07	26.35	26.35	26.35	26.35	14,310
2023-12-06	26.35	26.35	26.35	26.35	6,870
2023-12-05	26.35	26.35	26.35	26.35	3,323
2023-12-04	26.35	26.35	26.35	26.35	30,386
2023-12-01	26.35	26.35	26.35	26.35	47,074
2023-11-30	25.16	25.16	25.16	25.16	456
2023-11-29	24.62	24.62	24.62	24.62	17,271
2023-11-28	24.62	24.62	24.62	24.62	7,999
2023-11-27	24.62	24.62	24.62	24.62	5,288
2023-11-24	24.62	24.62	24.62	24.62	594
2023-11-23	24.62	24.62	24.62	24.62	0
2023-11-22	24.62	24.62	24.62	24.62	2,968
2023-11-21	24.62	24.62	24.62	24.62	9,567
2023-11-20	22.13	22.13	22.13	22.13	8,516
2023-11-17	22.13	22.13	22.13	22.13	2,302
2023-11-16	22.13	22.13	22.13	22.13	2,661
2023-11-15	22.13	22.13	22.13	22.13	11,276
2023-11-14	22.13	22.13	22.13	22.13	25,019
2023-11-13	22.13	22.13	22.13	22.13	6,730
2023-11-10	22.13	22.13	22.13	22.13	6,746
2023-11-09	22.13	22.13	22.13	22.13	9,205
2023-11-08	22.13	22.13	22.13	22.13	7,395
2023-11-07	22.13	22.13	22.13	22.13	3,780
2023-11-06	22.13	22.13	22.13	22.13	20,277
2023-11-03	22.13	22.13	22.13	22.13	10,923
2023-11-02	22.13	22.13	22.13	22.13	8,973
2023-11-01	22.13	22.13	22.13	22.13	3,618
2023-10-31	22.31	22.31	22.31	22.31	12,280
2023-10-30	24.28	24.28	24.28	24.28	4,480
2023-10-27	24.28	24.28	24.28	24.28	17,505
2023-10-26	24.28	24.28	24.28	24.28	8,524
2023-10-25	24.28	24.28	24.28	24.28	2,313
2023-10-24	24.28	24.28	24.28	24.28	3,082
2023-10-23	24.28	24.28	24.28	24.28	4,205
2023-10-20	24.28	24.28	24.28	24.28	1,613
2023-10-19	25.45	25.45	25.45	25.45	4,731
2023-10-18	25.45	25.45	25.45	25.45	9,036
2023-10-17	25.45	25.45	25.45	25.45	2,427
2023-10-16	25.45	25.45	25.45	25.45	987
2023-10-13	25.45	25.45	25.45	25.45	9,301
2023-10-12	27.67	27.67	27.67	27.67	9,237
2023-10-11	27.67	27.67	27.67	27.67	2,272
2023-10-10	27.67	27.67	27.67	27.67	9,249
2023-10-09	27.67	27.67	27.67	27.67	40,112
2023-10-06	27.67	27.67	27.67	27.67	5,278
2023-10-05	27.67	27.67	27.67	27.67	3,108
2023-10-04	27.67	27.67	27.67	27.67	8,675
2023-10-03	27.67	27.67	27.67	27.67	2,994
2023-10-02	27.67	27.67	27.67	27.67	4,974
2023-09-29	27.67	27.67	27.67	27.67	8,554
2023-09-28	26.56	26.56	26.56	26.56	7,151
2023-09-27	26.56	26.56	26.56	26.56	4,500
2023-09-26	26.99	26.99	26.99	26.99	6,147
2023-09-25	28.20	28.20	28.20	28.20	270,952
2023-09-22	28.20	28.20	28.20	28.20	1,306
2023-09-21	28.84	28.84	28.84	28.84	2,038
2023-09-20	28.84	28.84	28.84	28.84	1,309
2023-09-19	28.87	28.87	28.87	28.87	1,165
2023-09-18	28.87	28.87	28.87	28.87	622
2023-09-15	28.87	28.87	28.87	28.87	1,815
2023-09-14	28.87	28.87	28.87	28.87	2,617
2023-09-13	29.56	29.56	29.56	29.56	9,792
2023-09-12	29.56	29.56	29.56	29.56	12,862
2023-09-11	29.56	29.56	29.56	29.56	6,335
2023-09-08	29.56	29.56	29.56	29.56	2,365
2023-09-07	31.18	31.18	31.18	31.18	6,099
2023-09-06	31.18	31.18	31.18	31.18	15,272
2023-09-05	31.18	31.18	31.18	31.18	2,960
2023-09-04	31.33	31.33	31.33	31.33	0
2023-09-01	31.33	31.33	31.33	31.33	305
2023-08-31	31.33	31.33	31.33	31.33	290
2023-08-30	31.33	31.33	31.33	31.33	7,539
2023-08-29	31.39	31.39	31.39	31.39	2,429
2023-08-28	31.06	31.06	31.06	31.06	0
2023-08-25	31.06	31.06	31.06	31.06	20,212
2023-08-24	31.65	31.65	31.65	31.65	1,865
2023-08-23	31.81	31.81	31.81	31.81	2,649
2023-08-22	31.81	31.81	31.81	31.81	201
2023-08-21	31.81	31.81	31.81	31.81	933
2023-08-18	32.13	32.13	32.13	32.13	1,621
2023-08-17	32.29	32.29	32.29	32.29	1,292
2023-08-16	33.71	33.71	33.71	33.71	1,799
2023-08-15	33.71	33.71	33.71	33.71	124,986
2023-08-14	33.71	33.71	33.71	33.71	181
2023-08-11	33.71	33.71	33.71	33.71	485
2023-08-10	33.92	33.92	33.92	33.92	2,826
2023-08-09	33.59	33.59	33.59	33.59	7,803
2023-08-08	32.56	32.56	32.56	32.56	11,209
2023-08-07	32.56	32.56	32.56	32.56	3,330
2023-08-04	32.54	32.54	32.54	32.54	3,349
2023-08-03	32.54	32.54	32.54	32.54	126,318
2023-08-02	33.19	33.19	33.19	33.19	1,259
2023-08-01	33.19	33.19	33.19	33.19	32,050
2023-07-31	33.19	33.19	33.19	33.19	12,671
2023-07-28	33.19	33.19	33.19	33.19	13,595
2023-07-27	33.19	33.19	33.19	33.19	82,684
2023-07-26	35.11	35.11	35.11	35.11	1,568
2023-07-25	35.11	35.11	35.11	35.11	5,107
2023-07-24	37.07	37.07	37.07	37.07	1,457
2023-07-21	37.44	37.44	37.44	37.44	1,033
2023-07-20	37.44	37.44	37.44	37.44	5,001
2023-07-19	37.44	37.44	37.44	37.44	13,521
2023-07-18	37.44	37.44	37.44	37.44	2,934
2023-07-17	37.44	37.44	37.44	37.44	6,789
2023-07-14	37.44	37.44	37.44	37.44	8,137
2023-07-13	37.44	37.44	37.44	37.44	13,146
2023-07-12	38.97	38.97	38.97	38.97	8,898
2023-07-11	37.98	37.98	37.98	37.98	12,064
2023-07-10	37.98	37.98	37.98	37.98	2,833
2023-07-07	37.31	37.31	37.31	37.31	11,415
2023-07-06	37.18	37.18	37.18	37.18	12,494
2023-07-05	37.18	37.18	37.18	37.18	1,917
2023-07-04	36.92	36.92	36.92	36.92	0
2023-07-03	36.92	36.92	36.92	36.92	14,138
2023-06-30	34.19	34.19	34.19	34.19	3,451
2023-06-29	34.19	34.19	34.19	34.19	4,222
2023-06-28	34.19	34.19	34.19	34.19	4,806
2023-06-27	34.19	34.19	34.19	34.19	8,918
2023-06-26	34.19	34.19	34.19	34.19	786
2023-06-23	34.19	34.19	34.19	34.19	1,288
2023-06-22	34.19	34.19	34.19	34.19	964
2023-06-21	34.19	34.19	34.19	34.19	3,829
2023-06-20	34.19	34.19	34.19	34.19	3,178
2023-06-19	34.19	34.19	34.19	34.19	60
2023-06-16	33.89	33.89	33.89	33.89	3,090
2023-06-15	32.98	32.98	32.98	32.98	6,360
2023-06-14	32.98	32.98	32.98	32.98	4,356
2023-06-13	31.53	31.53	31.53	31.53	5,086
2023-06-12	31.82	31.82	31.82	31.82	3,285
2023-06-09	30.02	30.02	30.02	30.02	1,877
2023-06-08	30.02	30.02	30.02	30.02	701
2023-06-07	30.02	30.02	30.02	30.02	2,181
2023-06-06	30.02	30.02	30.02	30.02	1,593
2023-06-05	30.02	30.02	30.02	30.02	1,360
2023-06-02	29.31	29.31	29.31	29.31	2,414
2023-06-01	29.80	29.80	29.80	29.80	6,046
2023-05-31	29.80	29.80	29.80	29.80	3,116
2023-05-30	29.73	29.73	29.73	29.73	1,121
2023-05-29	29.73	29.73	29.73	29.73	0
2023-05-26	29.73	29.73	29.73	29.73	788
2023-05-25	29.29	29.29	29.29	29.29	132
2023-05-24	29.29	29.29	29.29	29.29	5,567
2023-05-23	29.29	29.29	29.29	29.29	4,451
2023-05-22	29.29	29.29	29.29	29.29	1,197
2023-05-19	30.02	30.02	30.02	30.02	373
2023-05-18	29.99	29.99	29.99	29.99	2,459
2023-05-17	28.99	28.99	28.99	28.99	7,274
2023-05-16	28.99	28.99	28.99	28.99	833
2023-05-15	28.51	28.51	28.51	28.51	1,363
2023-05-12	28.97	28.97	28.97	28.97	45,142
2023-05-11	29.37	29.37	29.37	29.37	1,142
2023-05-10	29.24	29.24	29.24	29.24	5,560
2023-05-09	29.24	29.24	29.24	29.24	2,163
2023-05-08	29.24	29.24	29.24	29.24	0
2023-05-05	29.24	29.24	29.24	29.24	4,783
2023-05-04	29.24	29.24	29.24	29.24	8,055
2023-05-03	29.24	29.24	29.24	29.24	4,712
2023-05-02	29.24	29.24	29.24	29.24	1,655
2023-05-01	29.24	29.24	29.24	29.24	0
2023-04-28	29.24	29.24	29.24	29.24	2,081
2023-04-27	29.24	29.24	29.24	29.24	11,020
2023-04-26	32.03	32.03	32.03	32.03	402
2023-04-25	32.03	32.03	32.03	32.03	1,353
2023-04-24	32.03	32.03	32.03	32.03	4,817
2023-04-21	32.03	32.03	32.03	32.03	404
2023-04-20	32.03	32.03	32.03	32.03	4,799
2023-04-19	32.03	32.03	32.03	32.03	3,675
2023-04-18	32.03	32.03	32.03	32.03	11,111
2023-04-17	31.70	31.70	31.70	31.70	109
2023-04-14	31.90	31.90	31.90	31.90	899
2023-04-13	31.90	31.90	31.90	31.90	4,996
2023-04-12	30.08	30.08	30.08	30.08	5,058
2023-04-11	30.08	30.08	30.08	30.08	12,194
2023-04-10	31.28	31.28	31.28	31.28	0
2023-04-07	31.28	31.28	31.28	31.28	0
2023-04-06	31.28	31.28	31.28	31.28	5,820
2023-04-05	31.52	31.52	31.52	31.52	4,594
2023-04-04	31.68	31.68	31.68	31.68	3,348
2023-04-03	31.68	31.68	31.68	31.68	15,105
2023-03-31	32.21	32.21	32.21	32.21	2,666
2023-03-30	31.25	31.25	31.25	31.25	2,033
2023-03-29	31.25	31.25	31.25	31.25	6,779
2023-03-28	30.42	30.42	30.42	30.42	5,859
2023-03-27	29.76	29.76	29.76	29.76	1,319
2023-03-24	29.14	29.14	29.14	29.14	2,300
2023-03-23	29.88	29.88	29.88	29.88	8,835
2023-03-22	30.57	30.57	30.57	30.57	15,736
2023-03-21	30.99	30.99	30.99	30.99	4,937
2023-03-20	30.15	30.15	30.15	30.15	4,181
2023-03-17	29.59	29.59	29.59	29.59	17,547
2023-03-16	29.59	29.59	29.59	29.59	765
2023-03-15	32.29	32.29	32.29	32.29	1,927
2023-03-14	32.29	32.29	32.29	32.29	3,607
2023-03-13	32.29	32.29	32.29	32.29	12,928
2023-03-10	32.29	32.29	32.29	32.29	4,123
2023-03-09	33.43	33.43	33.43	33.43	121,529
2023-03-08	33.43	33.43	33.43	33.43	322
2023-03-07	34.30	34.30	34.30	34.30	969
2023-03-06	33.33	33.33	33.33	33.33	1,972
2023-03-03	33.33	33.33	33.33	33.33	3,891
2023-03-02	33.33	33.33	33.33	33.33	556
2023-03-01	33.33	33.33	33.33	33.33	280
2023-02-28	33.33	33.33	33.33	33.33	3,655
2023-02-27	34.04	34.04	34.04	34.04	592
2023-02-24	33.64	33.64	33.64	33.64	9,521
2023-02-23	33.64	33.64	33.64	33.64	2,586
2023-02-22	33.92	33.92	33.92	33.92	572
2023-02-21	33.92	33.92	33.92	33.92	6,324
2023-02-20	35.14	35.14	35.14	35.14	0
2023-02-17	35.14	35.14	35.14	35.14	147
2023-02-16	35.10	35.10	35.10	35.10	358
2023-02-15	35.91	35.91	35.91	35.91	1,007
2023-02-14	34.55	34.55	34.55	34.55	126
2023-02-13	34.55	34.55	34.55	34.55	1,070
2023-02-10	35.34	35.34	35.34	35.34	762
2023-02-09	35.34	35.34	35.34	35.34	4
2023-02-08	35.34	35.34	35.34	35.34	463
2023-02-07	36.37	36.37	36.37	36.37	3,194
2023-02-06	36.37	36.37	36.37	36.37	4,176
2023-02-03	36.89	36.89	36.89	36.89	977
2023-02-02	36.76	36.76	36.76	36.76	13,098
2023-02-01	35.42	35.42	35.42	35.42	1,868
2023-01-31	35.96	35.96	35.96	35.96	306
2023-01-30	35.76	35.76	35.76	35.76	2,452
2023-01-27	35.76	35.76	35.76	35.76	621
2023-01-26	36.45	36.45	36.45	36.45	15,563
2023-01-25	36.45	36.45	36.45	36.45	11,678
2023-01-24	36.97	36.97	36.97	36.97	699
2023-01-23	37.24	37.24	37.24	37.24	1,164
2023-01-20	36.98	36.98	36.98	36.98	540
2023-01-19	36.12	36.12	36.12	36.12	3,047
2023-01-18	35.94	35.94	35.94	35.94	4,089
2023-01-17	36.53	36.53	36.53	36.53	3,217
2023-01-16	36.97	36.97	36.97	36.97	0
2023-01-13	36.77	36.77	36.77	36.77	4,096
2023-01-12	36.41	36.41	36.41	36.41	8,832
2023-01-11	36.30	36.30	36.30	36.30	4,706
2023-01-10	35.27	35.27	35.27	35.27	4,000
2023-01-09	35.27	35.27	35.27	35.27	13,240
2023-01-06	33.89	33.89	33.89	33.89	5,948
2023-01-05	33.89	33.89	33.89	33.89	6,134
2023-01-04	33.68	33.68	33.68	33.68	1,852
2023-01-03	33.33	33.33	33.33	33.33	2,168
2023-01-02	33.33	33.33	33.33	33.33	0
2022-12-30	33.33	33.33	33.33	33.33	1,889
2022-12-29	33.30	33.30	33.30	33.30	6,899
2022-12-28	35.25	35.25	35.25	35.25	12,657
2022-12-27	35.25	35.25	35.25	35.25	0
2022-12-26	35.25	35.25	35.25	35.25	0
2022-12-23	35.25	35.25	35.25	35.25	304
2022-12-22	36.91	36.91	36.91	36.91	4,879
2022-12-21	36.91	36.91	36.91	36.91	313
2022-12-20	36.99	36.99	36.99	36.99	163
2022-12-19	37.28	37.28	37.28	37.28	10
2022-12-16	37.77	37.77	37.77	37.77	2,188
2022-12-15	37.77	37.77	37.77	37.77	1,148
2022-12-14	37.77	37.77	37.77	37.77	834
2022-12-13	38.28	38.28	38.28	38.28	4,355
2022-12-12	38.28	38.28	38.28	38.28	1,050
2022-12-09	38.01	38.01	38.01	38.01	55
2022-12-08	38.01	38.01	38.01	38.01	18,465
2022-12-07	37.84	37.84	37.84	37.84	8,028
2022-12-06	39.47	39.47	39.47	39.47	27
2022-12-05	39.56	39.56	39.56	39.56	333
2022-12-02	39.56	39.56	39.56	39.56	20
2022-12-01	39.56	39.56	39.56	39.56	503
2022-11-30	39.03	39.03	39.03	39.03	3,301
2022-11-29	39.03	39.03	39.03	39.03	120
2022-11-28	39.03	39.03	39.03	39.03	108
2022-11-25	38.92	38.92	38.92	38.92	167
2022-11-24	38.92	38.92	38.92	38.92	0
2022-11-23	37.75	37.75	37.75	37.75	538
2022-11-22	37.95	37.95	37.95	37.95	3,546
2022-11-21	38.42	38.42	38.42	38.42	10
2022-11-18	38.22	38.22	38.22	38.22	922
2022-11-17	37.98	37.98	37.98	37.98	321
2022-11-16	38.71	38.71	38.71	38.71	214
2022-11-15	38.29	38.29	38.29	38.29	201
2022-11-14	38.29	38.29	38.29	38.29	146
2022-11-11	38.30	38.30	38.30	38.30	1,933
2022-11-10	38.13	38.13	38.13	38.13	482
2022-11-09	37.67	37.67	37.67	37.67	5
2022-11-08	37.40	37.40	37.40	37.40	1,241
2022-11-07	36.76	36.76	36.76	36.76	150,016
2022-11-04	36.76	36.76	36.76	36.76	300
2022-11-03	36.42	36.42	36.42	36.42	11,984
2022-11-02	37.04	37.04	37.04	37.04	497
2022-11-01	36.85	36.85	36.85	36.85	933
2022-10-31	36.42	36.42	36.42	36.42	2,554
2022-10-28	35.44	35.44	35.44	35.44	1,000
2022-10-27	34.65	34.65	34.65	34.65	4,515
2022-10-26	34.65	34.65	34.65	34.65	2,158
2022-10-25	33.55	33.55	33.55	33.55	559
2022-10-24	33.02	33.02	33.02	33.02	1,303
2022-10-21	33.02	33.02	33.02	33.02	380
2022-10-20	32.91	32.91	32.91	32.91	726
2022-10-19	32.30	32.30	32.30	32.30	4,747
2022-10-18	32.30	32.30	32.30	32.30	293
2022-10-17	32.30	32.30	32.30	32.30	169
2022-10-14	33.39	33.39	33.39	33.39	283
2022-10-13	31.41	31.41	31.41	31.41	431
2022-10-12	31.41	31.41	31.41	31.41	3,624
2022-10-11	31.05	31.05	31.05	31.05	1,037
2022-10-10	31.95	31.95	31.95	31.95	0
2022-10-07	32.54	32.54	32.54	32.54	3,639
2022-10-06	33.07	33.07	33.07	33.07	50
2022-10-05	32.89	32.89	32.89	32.89	110
2022-10-04	30.84	30.84	30.84	30.84	20
2022-10-03	30.84	30.84	30.84	30.84	100
2022-09-30	31.41	31.41	31.41	31.41	305
2022-09-29	31.08	31.08	31.08	31.08	80
2022-09-28	31.80	31.80	31.80	31.80	224
2022-09-27	31.37	31.37	31.37	31.37	18,159
2022-09-26	31.26	31.26	31.26	31.26	227
2022-09-23	34.12	34.12	34.12	34.12	228
2022-09-22	34.12	34.12	34.12	34.12	21,340
2022-09-21	35.32	35.32	35.32	35.32	3,979
2022-09-20	35.32	35.32	35.32	35.32	400
2022-09-19	35.37	35.37	35.37	35.37	0
2022-09-16	35.37	35.37	35.37	35.37	2,005
2022-09-15	37.64	37.64	37.64	37.64	1,006
2022-09-14	36.97	36.97	36.97	36.97	168
2022-09-13	38.45	38.45	38.45	38.45	264
2022-09-12	37.82	37.82	37.82	37.82	229
2022-09-09	37.82	37.82	37.82	37.82	408
2022-09-08	37.48	37.48	37.48	37.48	300
2022-09-07	37.48	37.48	37.48	37.48	72
2022-09-06	36.86	36.86	36.86	36.86	64
2022-09-05	36.60	36.60	36.60	36.60	0
2022-09-02	37.09	37.09	37.09	37.09	3,520
2022-09-01	37.65	37.65	37.65	37.65	350
2022-08-31	37.65	37.65	37.65	37.65	3
2022-08-30	37.65	37.65	37.65	37.65	97
2022-08-29	37.81	37.81	37.81	37.81	0
2022-08-26	37.81	37.81	37.81	37.81	1,586
2022-08-25	37.65	37.65	37.65	37.65	58
2022-08-24	37.65	37.65	37.65	37.65	95
2022-08-23	37.29	37.29	37.29	37.29	56
2022-08-22	38.81	38.81	38.81	38.81	195
2022-08-19	38.81	38.81	38.81	38.81	510
2022-08-18	38.81	38.81	38.81	38.81	101
2022-08-17	39.50	39.50	39.50	39.50	990
2022-08-16	39.50	39.50	39.50	39.50	335
2022-08-15	39.71	39.71	39.71	39.71	1,172
2022-08-12	39.71	39.71	39.71	39.71	0
2022-08-11	39.71	39.71	39.71	39.71	155
2022-08-10	38.69	38.69	38.69	38.69	1,345
2022-08-09	39.45	39.45	39.45	39.45	90
2022-08-08	39.45	39.45	39.45	39.45	405
2022-08-05	38.89	38.89	38.89	38.89	24
2022-08-04	38.28	38.28	38.28	38.28	985
2022-08-03	38.28	38.28	38.28	38.28	730
2022-08-02	38.28	38.28	38.28	38.28	6,224
2022-08-01	37.75	37.75	37.75	37.75	4,032
2022-07-29	37.77	37.77	37.77	37.77	0
2022-07-28	40.62	40.62	40.62	40.62	22,827
2022-07-27	40.62	40.62	40.62	40.62	179
2022-07-26	40.77	40.77	40.77	40.77	100
2022-07-25	40.77	40.77	40.77	40.77	8
2022-07-22	40.77	40.77	40.77	40.77	1,193
2022-07-21	40.98	40.98	40.98	40.98	15
2022-07-20	40.98	40.98	40.98	40.98	150
2022-07-19	36.88	36.88	36.88	36.88	0
2022-07-18	36.88	36.88	36.88	36.88	103
2022-07-15	36.88	36.88	36.88	36.88	170
2022-07-14	36.88	36.88	36.88	36.88	244
2022-07-13	36.88	36.88	36.88	36.88	2,262
2022-07-12	36.88	36.88	36.88	36.88	3,742
2022-07-11	36.88	36.88	36.88	36.88	24,729
2022-07-08	36.85	36.85	36.85	36.85	10,210
2022-07-07	36.42	36.42	36.42	36.42	105
2022-07-06	36.42	36.42	36.42	36.42	26,201
2022-07-05	36.42	36.42	36.42	36.42	204
2022-07-04	36.42	36.42	36.42	36.42	0
2022-07-01	36.42	36.42	36.42	36.42	255
2022-06-30	35.23	35.23	35.23	35.23	6,021
2022-06-29	36.65	36.65	36.65	36.65	68,470
2022-06-28	37.14	37.14	37.14	37.14	500
2022-06-27	37.14	37.14	37.14	37.14	2,891
2022-06-24	35.31	35.31	35.31	35.31	22,918
2022-06-23	35.31	35.31	35.31	35.31	155
2022-06-22	35.31	35.31	35.31	35.31	115
2022-06-21	36.09	36.09	36.09	36.09	10,527
2022-06-20	34.75	34.75	34.75	34.75	0
2022-06-17	34.75	34.75	34.75	34.75	379
2022-06-16	37.79	37.79	37.79	37.79	559
2022-06-15	37.79	37.79	37.79	37.79	626
2022-06-14	38.80	38.80	38.80	38.80	18,144
2022-06-13	38.80	38.80	38.80	38.80	207
2022-06-10	44.88	44.88	44.88	44.88	7,072
2022-06-09	44.88	44.88	44.88	44.88	25
2022-06-08	44.88	44.88	44.88	44.88	17,583
2022-06-07	44.02	44.02	44.02	44.02	215
2022-06-06	44.33	44.33	44.33	44.33	424
2022-06-03	45.38	45.38	45.38	45.38	0
2022-06-02	45.38	45.38	45.38	45.38	0
2022-06-01	45.38	45.38	45.38	45.38	140
2022-05-31	45.38	45.38	45.38	45.38	6,753
2022-05-30	46.02	46.02	46.02	46.02	0
2022-05-27	43.31	43.31	43.31	43.31	4,822
2022-05-26	43.31	43.31	43.31	43.31	14,131
2022-05-25	42.10	42.10	42.10	42.10	219
2022-05-24	43.02	43.02	43.02	43.02	16,920
2022-05-23	43.02	43.02	43.02	43.02	110
2022-05-20	43.19	43.19	43.19	43.19	61
2022-05-19	45.11	45.11	45.11	45.11	301
2022-05-18	45.11	45.11	45.11	45.11	30
2022-05-17	44.29	44.29	44.29	44.29	273
2022-05-16	43.44	43.44	43.44	43.44	820
2022-05-13	42.33	42.33	42.33	42.33	0
2022-05-12	43.08	43.08	43.08	43.08	155
2022-05-11	44.83	44.83	44.83	44.83	19
2022-05-10	48.07	48.07	48.07	48.07	0
2022-05-09	48.07	48.07	48.07	48.07	620
2022-05-06	48.07	48.07	48.07	48.07	658
2022-05-05	48.07	48.07	48.07	48.07	182,613
2022-05-04	47.26	47.26	47.26	47.26	171
2022-05-03	46.20	46.20	46.20	46.20	192
2022-05-02	46.20	46.20	46.20	46.20	0
2022-04-29	46.20	46.20	46.20	46.20	394
2022-04-28	46.20	46.20	46.20	46.20	3,879
2022-04-27	46.20	46.20	46.20	46.20	0
2022-04-26	46.20	46.20	46.20	46.20	432
2022-04-25	46.34	46.34	46.34	46.34	272
2022-04-22	47.73	47.73	47.73	47.73	2,839
2022-04-21	47.73	47.73	47.73	47.73	2,489
2022-04-20	47.73	47.73	47.73	47.73	1,311
2022-04-19	41.22	41.22	41.22	41.22	2,084
2022-04-18	41.22	41.22	41.22	41.22	0
2022-04-15	41.22	41.22	41.22	41.22	0
2022-04-14	41.22	41.22	41.22	41.22	2,177
2022-04-13	41.22	41.22	41.22	41.22	1,909
2022-04-12	41.22	41.22	41.22	41.22	87
2022-04-11	41.22	41.22	41.22	41.22	404
2022-04-08	41.90	41.90	41.90	41.90	5,375
2022-04-07	43.80	43.80	43.80	43.80	298
2022-04-06	43.80	43.80	43.80	43.80	1,173
2022-04-05	44.87	44.87	44.87	44.87	65
2022-04-04	45.81	45.81	45.81	45.81	60
2022-04-01	45.81	45.81	45.81	45.81	70
2022-03-31	45.80	45.80	45.80	45.80	754
2022-03-30	45.46	45.46	45.46	45.46	442
2022-03-29	45.46	45.46	45.46	45.46	80
2022-03-28	44.32	44.32	44.32	44.32	245
2022-03-25	44.32	44.32	44.32	44.32	481
2022-03-24	43.64	43.64	43.64	43.64	415
2022-03-23	43.45	43.45	43.45	43.45	0
2022-03-22	42.59	42.59	42.59	42.59	0
2022-03-21	42.59	42.59	42.59	42.59	4
2022-03-18	42.59	42.59	42.59	42.59	1,300
2022-03-17	42.75	42.75	42.75	42.75	90
2022-03-16	42.23	42.23	42.23	42.23	425
2022-03-15	42.21	42.21	42.21	42.21	959
2022-03-14	40.35	40.35	40.35	40.35	3,005
2022-03-11	40.35	40.35	40.35	40.35	734
2022-03-10	40.71	40.71	40.71	40.71	3,520
2022-03-09	40.71	40.71	40.71	40.71	4,284
2022-03-08	38.00	38.00	38.00	38.00	884
2022-03-07	42.59	42.59	42.59	42.59	867
2022-03-04	42.59	42.59	42.59	42.59	897
2022-03-03	42.59	42.59	42.59	42.59	42
2022-03-02	42.59	42.59	42.59	42.59	365
2022-03-01	44.60	44.60	44.60	44.60	812
2022-02-28	44.60	44.60	44.60	44.60	1,652
2022-02-25	42.90	42.90	42.90	42.90	122
2022-02-24	46.17	46.17	46.17	46.17	13,753
2022-02-23	46.17	46.17	46.17	46.17	719
2022-02-22	46.25	46.25	46.25	46.25	214
2022-02-21	46.25	46.25	46.25	46.25	0
2022-02-18	46.76	46.76	46.76	46.76	480
2022-02-17	46.79	46.79	46.79	46.79	782
2022-02-16	47.39	47.39	47.39	47.39	4,414
2022-02-15	45.89	45.89	45.89	45.89	664
2022-02-14	45.89	45.89	45.89	45.89	2,108
2022-02-11	46.87	46.87	46.87	46.87	444
2022-02-10	46.87	46.87	46.87	46.87	1,114
2022-02-09	45.79	45.79	45.79	45.79	644
2022-02-08	44.94	44.94	44.94	44.94	306
2022-02-07	44.94	44.94	44.94	44.94	663
2022-02-04	43.02	43.02	43.02	43.02	1,300
2022-02-03	44.37	44.37	44.37	44.37	195
2022-02-02	43.75	43.75	43.75	43.75	3,566
2022-02-01	43.96	43.96	43.96	43.96	1,145
2022-01-31	43.96	43.96	43.96	43.96	1,052
2022-01-28	44.16	44.16	44.16	44.16	459
2022-01-27	44.16	44.16	44.16	44.16	943
2022-01-26	44.27	44.27	44.27	44.27	742
2022-01-25	43.78	43.78	43.78	43.78	551
2022-01-24	43.20	43.20	43.20	43.20	5,471
2022-01-21	44.44	44.44	44.44	44.44	631
2022-01-20	45.84	45.84	45.84	45.84	1,986
2022-01-19	45.84	45.84	45.84	45.84	355
2022-01-18	45.84	45.84	45.84	45.84	1,070
2022-01-17	45.82	45.82	45.82	45.82	0
2022-01-14	45.36	45.36	45.36	45.36	1,616
2022-01-13	45.94	45.94	45.94	45.94	2,060
2022-01-12	44.86	44.86	44.86	44.86	1,541
2022-01-11	44.86	44.86	44.86	44.86	623
2022-01-10	44.86	44.86	44.86	44.86	1,800
2022-01-07	45.06	45.06	45.06	45.06	8,335
2022-01-06	44.43	44.43	44.43	44.43	2,722
2022-01-05	44.43	44.43	44.43	44.43	2,622
2022-01-04	44.76	44.76	44.76	44.76	766
2022-01-03	43.14	43.14	43.14	43.14	0
2021-12-31	43.14	43.14	43.14	43.14	533
2021-12-30	43.14	43.14	43.14	43.14	2,412
2021-12-29	41.93	41.93	41.93	41.93	3,968
2021-12-28	41.73	41.73	41.73	41.73	0
2021-12-27	41.73	41.73	41.73	41.73	0
2021-12-24	41.73	41.73	41.73	41.73	0
2021-12-23	41.44	41.44	41.44	41.44	1,528
2021-12-22	39.57	39.57	39.57	39.57	1,070
2021-12-21	39.57	39.57	39.57	39.57	2,229
2021-12-20	39.57	39.57	39.57	39.57	1,960
2021-12-17	39.57	39.57	39.57	39.57	2,361
2021-12-16	39.57	39.57	39.57	39.57	383
2021-12-15	40.51	40.51	40.51	40.51	2,941
2021-12-14	40.51	40.51	40.51	40.51	1,065
2021-12-13	41.97	41.97	41.97	41.97	7,442
2021-12-10	41.97	41.97	41.97	41.97	18,393
2021-12-09	43.59	43.59	43.59	43.59	5,093
2021-12-08	46.23	46.23	46.23	46.23	8,110
2021-12-07	46.23	46.23	46.23	46.23	864
2021-12-06	46.46	46.46	46.46	46.46	1,289
2021-12-03	44.46	44.46	44.46	44.46	2,028
2021-12-02	45.27	45.27	45.27	45.27	3,502
2021-12-01	45.27	45.27	45.27	45.27	962
2021-11-30	45.11	45.11	45.11	45.11	2,235
2021-11-29	45.11	45.11	45.11	45.11	2,181
2021-11-26	44.57	44.57	44.57	44.57	2,791
2021-11-25	46.99	46.99	46.99	46.99	0
2021-11-24	46.94	46.94	46.94	46.94	426
2021-11-23	46.94	46.94	46.94	46.94	1,200
2021-11-22	46.94	46.94	46.94	46.94	3,315
2021-11-19	46.94	46.94	46.94	46.94	387
2021-11-18	46.94	46.94	46.94	46.94	357
2021-11-17	46.94	46.94	46.94	46.94	119,359
2021-11-16	48.09	48.09	48.09	48.09	4,395
2021-11-15	49.29	49.29	49.29	49.29	669
2021-11-12	48.56	48.56	48.56	48.56	979
2021-11-11	49.90	49.90	49.90	49.90	1,161
2021-11-10	50.42	50.42	50.42	50.42	919
2021-11-09	51.76	51.76	51.76	51.76	359
2021-11-08	51.76	51.76	51.76	51.76	1,678
2021-11-05	52.39	52.39	52.39	52.39	6,841
2021-11-04	48.98	48.98	48.98	48.98	784
2021-11-03	48.98	48.98	48.98	48.98	727
2021-11-02	48.98	48.98	48.98	48.98	847
2021-11-01	47.23	47.23	47.23	47.23	1,319
2021-10-29	47.23	47.23	47.23	47.23	130
2021-10-28	47.23	47.23	47.23	47.23	1,961
2021-10-27	47.56	47.56	47.56	47.56	17,359
2021-10-26	47.56	47.56	47.56	47.56	792
2021-10-25	47.56	47.56	47.56	47.56	2,584
2021-10-22	47.56	47.56	47.56	47.56	2,043
2021-10-21	48.81	48.81	48.81	48.81	2,416
2021-10-20	49.24	49.24	49.24	49.24	838
2021-10-19	51.49	51.49	51.49	51.49	2,673
2021-10-18	51.49	51.49	51.49	51.49	1,328
2021-10-15	51.49	51.49	51.49	51.49	1,719
2021-10-14	51.67	51.67	51.67	51.67	3,255
2021-10-13	52.30	52.30	52.30	52.30	1,311
2021-10-12	52.30	52.30	52.30	52.30	9,490
2021-10-11	53.28	53.28	53.28	53.28	22,917
2021-10-08	54.16	54.16	54.16	54.16	1,522
2021-10-07	54.87	54.87	54.87	54.87	834
2021-10-06	54.87	54.87	54.87	54.87	4,508
2021-10-05	54.87	54.87	54.87	54.87	1,559
2021-10-04	54.99	54.99	54.99	54.99	8,034
2021-10-01	53.04	53.04	53.04	53.04	4,418
2021-09-30	53.04	53.04	53.04	53.04	2,194
2021-09-29	53.04	53.04	53.04	53.04	200
2021-09-28	49.54	49.54	49.54	49.54	754
2021-09-27	49.54	49.54	49.54	49.54	1,318
2021-09-24	49.54	49.54	49.54	49.54	1,429
2021-09-23	49.54	49.54	49.54	49.54	927
2021-09-22	49.54	49.54	49.54	49.54	205
2021-09-21	49.54	49.54	49.54	49.54	510
2021-09-20	48.87	48.87	48.87	48.87	2,358
2021-09-17	49.22	49.22	49.22	49.22	1,500
2021-09-16	49.22	49.22	49.22	49.22	1,327
2021-09-15	47.92	47.92	47.92	47.92	233
2021-09-14	48.32	48.32	48.32	48.32	475
2021-09-13	48.37	48.37	48.37	48.37	516
2021-09-10	48.37	48.37	48.37	48.37	443
2021-09-09	49.60	49.60	49.60	49.60	535
2021-09-08	48.49	48.49	48.49	48.49	356
2021-09-07	48.49	48.49	48.49	48.49	5,131
2021-09-06	49.05	49.05	49.05	49.05	0
2021-09-03	49.12	49.12	49.12	49.12	208
2021-09-02	50.54	50.54	50.54	50.54	98
2021-09-01	50.54	50.54	50.54	50.54	2,410
2021-08-31	50.54	50.54	50.54	50.54	100
2021-08-30	50.54	50.54	50.54	50.54	0
2021-08-27	50.54	50.54	50.54	50.54	1,429
2021-08-26	50.14	50.14	50.14	50.14	1,721
2021-08-25	50.14	50.14	50.14	50.14	1,715
2021-08-24	50.14	50.14	50.14	50.14	1,584
2021-08-23	48.20	48.20	48.20	48.20	137
2021-08-20	47.62	47.62	47.62	47.62	1,551
2021-08-19	49.17	49.17	49.17	49.17	4,179
2021-08-18	49.17	49.17	49.17	49.17	103
2021-08-17	49.03	49.03	49.03	49.03	1,972
2021-08-16	50.22	50.22	50.22	50.22	194
2021-08-13	49.74	49.74	49.74	49.74	902
2021-08-12	49.74	49.74	49.74	49.74	3,397
2021-08-11	49.74	49.74	49.74	49.74	1,626
2021-08-10	49.74	49.74	49.74	49.74	1,164
2021-08-09	50.55	50.55	50.55	50.55	2,904
2021-08-06	50.55	50.55	50.55	50.55	1,376
2021-08-05	49.92	49.92	49.92	49.92	825
2021-08-04	50.18	50.18	50.18	50.18	4,081
2021-08-03	50.18	50.18	50.18	50.18	2,176
2021-08-02	50.33	50.33	50.33	50.33	466
2021-07-30	51.55	51.55	51.55	51.55	453
2021-07-29	51.55	51.55	51.55	51.55	337
2021-07-28	51.55	51.55	51.55	51.55	2,275
2021-07-27	51.18	51.18	51.18	51.18	950
2021-07-26	51.18	51.18	51.18	51.18	1,674
2021-07-23	50.87	50.87	50.87	50.87	1,520
2021-07-22	50.87	50.87	50.87	50.87	3,264
2021-07-21	50.87	50.87	50.87	50.87	3,119
2021-07-20	50.87	50.87	50.87	50.87	1,272
2021-07-19	51.41	51.41	51.41	51.41	2,997
2021-07-16	51.41	51.41	51.41	51.41	2,273
2021-07-15	51.75	51.75	51.75	51.75	135
2021-07-14	51.48	51.48	51.48	51.48	167
2021-07-13	51.99	51.99	51.99	51.99	3,296
2021-07-12	52.22	52.22	52.22	52.22	526
2021-07-09	52.39	52.39	52.39	52.39	1,317
2021-07-08	51.38	51.38	51.38	51.38	43,590
2021-07-07	51.60	51.60	51.60	51.60	2,185
2021-07-06	53.09	53.09	53.09	53.09	2,467
2021-07-05	53.25	53.25	53.25	53.25	0
2021-07-02	53.25	53.25	53.25	53.25	1,627
2021-07-01	53.40	53.40	53.40	53.40	1,695
2021-06-30	53.40	53.40	53.40	53.40	1,537
2021-06-29	53.40	53.40	53.40	53.40	2,015
2021-06-28	53.86	53.86	53.86	53.86	1,136
2021-06-25	54.82	54.82	54.82	54.82	295
2021-06-24	55.15	55.15	55.15	55.15	1,416
2021-06-23	55.00	55.00	55.00	55.00	2,924
2021-06-22	55.77	55.77	55.77	55.77	1,114
2021-06-21	55.69	55.69	55.69	55.69	615
2021-06-18	55.44	55.44	55.44	55.44	764
2021-06-17	57.21	57.21	57.21	57.21	2,303
2021-06-16	57.21	57.21	57.21	57.21	1,248
2021-06-15	57.21	57.21	57.21	57.21	337
2021-06-14	57.20	57.20	57.20	57.20	637
2021-06-11	57.83	57.83	57.83	57.83	1,694
2021-06-10	57.64	57.64	57.64	57.64	1,759
2021-06-09	59.11	59.11	59.11	59.11	1,915
2021-06-08	58.89	58.89	58.89	58.89	1,415
2021-06-07	58.08	58.08	58.08	58.08	1,216
2021-06-04	57.87	57.87	57.87	57.87	2,239
2021-06-03	59.33	59.33	59.33	59.33	6,200
2021-06-02	61.24	61.24	61.24	61.24	482
2021-06-01	61.79	61.79	61.79	61.79	661
2021-05-28	61.89	61.89	61.89	61.89	1,227
2021-05-27	61.08	61.08	61.08	61.08	277
2021-05-26	60.95	60.95	60.95	60.95	1,905
2021-05-25	61.74	61.74	61.74	61.74	303
2021-05-24	60.69	60.69	60.69	60.69	955
2021-05-21	60.37	60.37	60.37	60.37	1,461
2021-05-20	60.17	60.17	60.17	60.17	293
2021-05-19	62.91	62.91	62.91	62.91	3,285
2021-05-18	62.91	62.91	62.91	62.91	866
2021-05-17	61.66	61.66	61.66	61.66	398
2021-05-14	59.77	59.77	59.77	59.77	216
2021-05-13	58.81	58.81	58.81	58.81	1,003
2021-05-12	59.32	59.32	59.32	59.32	1,668
2021-05-11	61.59	61.59	61.59	61.59	658
2021-05-10	61.60	61.60	61.60	61.60	716
2021-05-07	60.69	60.69	60.69	60.69	0
2021-05-06	61.68	61.68	61.68	61.68	100
2021-05-05	61.46	61.46	61.46	61.46	964
2021-05-04	60.93	60.93	60.93	60.93	1,371
2021-04-30	61.94	61.94	61.94	61.94	50
2021-04-29	61.94	61.94	61.94	61.94	149
2021-04-28	62.40	62.40	62.40	62.40	28
2021-04-27	62.36	62.36	62.36	62.36	52
2021-04-26	62.36	62.36	62.36	62.36	128
2021-04-23	61.31	61.31	61.31	61.31	1,639
2021-04-22	63.50	63.50	63.50	63.50	2,476
2021-04-21	60.88	60.88	60.88	60.88	105
2021-04-20	59.54	59.54	59.54	59.54	1,063
2021-04-19	62.39	62.39	62.39	62.39	300
2021-04-16	62.08	62.08	62.08	62.08	142
2021-04-15	62.32	62.32	62.32	62.32	278
2021-04-14	63.89	63.89	63.89	63.89	469
2021-04-13	62.08	62.08	62.08	62.08	83
2021-04-12	61.84	61.84	61.84	61.84	1,361
2021-04-09	63.07	63.07	63.07	63.07	55
2021-04-08	62.49	62.49	62.49	62.49	131
2021-04-07	64.59	64.59	64.59	64.59	577
2021-04-06	64.59	64.59	64.59	64.59	6,467
2021-04-01	60.92	60.92	60.92	60.92	534
2021-03-31	60.97	60.97	60.97	60.97	788
2021-03-30	62.11	62.11	62.11	62.11	245
2021-03-29	60.82	60.82	60.82	60.82	574
2021-03-26	60.47	60.47	60.47	60.47	973
2021-03-25	57.60	57.60	57.60	57.60	494
2021-03-24	59.17	59.17	59.17	59.17	78
2021-03-23	58.78	58.78	58.78	58.78	1,710
2021-03-22	59.49	59.49	59.49	59.49	301
2021-03-19	60.75	60.75	60.75	60.75	238
2021-03-18	61.75	61.75	61.75	61.75	1,688
2021-03-17	60.46	60.46	60.46	60.46	323
2021-03-16	60.69	60.69	60.69	60.69	472
2021-03-15	61.72	61.72	61.72	61.72	1,646
2021-03-12	60.98	60.98	60.98	60.98	2,403
2021-03-11	58.53	58.53	58.53	58.53	820
2021-03-10	58.82	58.82	58.82	58.82	478
2021-03-09	59.70	59.70	59.70	59.70	1,150
2021-03-08	59.76	59.76	59.76	59.76	2,282
2021-03-05	53.95	53.95	53.95	53.95	5,808
2021-03-04	56.12	56.12	56.12	56.12	3,979
2021-03-03	58.08	58.08	58.08	58.08	222
2021-03-02	57.12	57.12	57.12	57.12	786
2021-03-01	59.03	59.03	59.03	59.03	2,342
2021-02-26	57.52	57.52	57.52	57.52	1,619
2021-02-25	58.47	58.47	58.47	58.47	3,944
2021-02-24	59.26	59.26	59.26	59.26	5,917
2021-02-23	56.21	56.21	56.21	56.21	2,910
2021-02-22	54.91	54.91	54.91	54.91	618
2021-02-19	53.37	53.37	53.37	53.37	474
2021-02-18	50.76	50.76	50.76	50.76	934
2021-02-17	51.98	51.98	51.98	51.98	178
2021-02-16	51.24	51.24	51.24	51.24	600
2021-02-15	51.17	51.17	51.17	51.17	0
2021-02-12	51.17	51.17	51.17	51.17	515
2021-02-11	51.10	51.10	51.10	51.10	1,354
2021-02-10	51.63	51.63	51.63	51.63	263
2021-02-09	50.57	50.57	50.57	50.57	710
2021-02-08	52.34	52.34	52.34	52.34	10,963
2021-02-05	50.15	50.15	50.15	50.15	5,915
2021-02-04	48.04	48.04	48.04	48.04	14,684
2021-02-03	46.04	46.04	46.04	46.04	1,757
2021-02-02	45.92	45.92	45.92	45.92	1,468
2021-02-01	44.97	44.97	44.97	44.97	458
2021-01-29	44.75	44.75	44.75	44.75	2,100
2021-01-28	44.20	44.20	44.20	44.20	2,998
2021-01-27	45.53	45.53	45.53	45.53	3,763
2021-01-26	45.73	45.73	45.73	45.73	537
2021-01-25	45.71	45.71	45.71	45.71	252
2021-01-22	47.72	47.72	47.72	47.72	500
2021-01-21	47.41	47.41	47.41	47.41	134
2021-01-20	47.65	47.65	47.65	47.65	2,345
2021-01-19	47.06	47.06	47.06	47.06	1,580
2021-01-18	47.62	47.62	47.62	47.62	0
2021-01-15	47.62	47.62	47.62	47.62	195
2021-01-14	48.89	48.89	48.89	48.89	1,270
2021-01-13	48.23	48.23	48.23	48.23	173
2021-01-12	47.54	47.54	47.54	47.54	652
2021-01-11	47.68	47.68	47.68	47.68	871
2021-01-08	47.26	47.26	47.26	47.26	626
2021-01-07	47.47	47.47	47.47	47.47	729
2021-01-06	46.48	46.48	46.48	46.48	157
2021-01-05	45.61	45.61	45.61	45.61	8,230
2021-01-04	45.48	45.48	45.48	45.48	742
2020-12-31	46.58	46.58	46.58	46.58	0
2020-12-30	46.58	46.58	46.58	46.58	221
2020-12-29	46.33	46.33	46.33	46.33	215
2020-12-24	46.85	46.85	46.85	46.85	0
2020-12-23	46.34	46.34	46.34	46.34	1,057
2020-12-22	45.48	45.48	45.48	45.48	332
2020-12-21	45.14	45.14	45.14	45.14	223
2020-12-18	45.42	45.42	45.42	45.42	22
2020-12-17	45.49	45.49	45.49	45.49	3,397
2020-12-16	45.30	45.30	45.30	45.30	113
2020-12-15	44.98	44.98	44.98	44.98	31
2020-12-14	45.74	45.74	45.74	45.74	1,357
2020-12-11	46.01	46.01	46.01	46.01	20
2020-12-10	46.16	46.16	46.16	46.16	277
2020-12-09	46.20	46.20	46.20	46.20	235
2020-12-08	47.26	47.26	47.26	47.26	68
2020-12-07	48.18	48.18	48.18	48.18	969
2020-12-04	47.55	47.55	47.55	47.55	3,057
2020-12-03	48.86	48.86	48.86	48.86	658
2020-12-02	47.49	47.49	47.49	47.49	400
2020-12-01	47.50	47.50	47.50	47.50	2,462
2020-11-30	46.89	46.89	46.89	46.89	4,677
2020-11-27	48.08	48.08	48.08	48.08	860
2020-11-26	48.03	48.03	48.03	48.03	0
2020-11-25	47.82	47.82	47.82	47.82	10,864
2020-11-24	48.43	48.43	48.43	48.43	1,799
2020-11-23	45.74	45.74	45.74	45.74	813
2020-11-20	45.49	45.49	45.49	45.49	113
2020-11-19	45.85	45.85	45.85	45.85	1,193
2020-11-18	47.18	47.18	47.18	47.18	1,495
2020-11-17	46.00	46.00	46.00	46.00	214
2020-11-16	45.39	45.39	45.39	45.39	4,190
2020-11-13	43.40	43.40	43.40	43.40	17,439
2020-11-12	43.39	43.39	43.39	43.39	11,049
2020-11-11	44.52	44.52	44.52	44.52	4,169
2020-11-10	44.99	44.99	44.99	44.99	7,329
2020-11-09	44.64	44.64	44.64	44.64	115,342
2020-11-06	40.01	40.01	40.01	40.01	610
2020-11-05	39.02	39.02	39.02	39.02	0
2020-11-04	39.02	39.02	39.02	39.02	2,575
2020-11-03	38.91	38.91	38.91	38.91	688
2020-11-02	38.59	38.59	38.59	38.59	1,219
2020-10-30	39.25	39.25	39.25	39.25	2,030
2020-10-29	38.37	38.37	38.37	38.37	0
2020-10-28	37.76	37.76	37.76	37.76	232
2020-10-27	39.97	39.97	39.97	39.97	1,513
2020-10-26	41.08	41.08	41.08	41.08	1,075
2020-10-23	42.85	42.85	42.85	42.85	4,907
2020-10-22	41.73	41.73	41.73	41.73	90
2020-10-21	39.38	39.38	39.38	39.38	1,646
2020-10-20	40.45	40.45	40.45	40.45	195
2020-10-16	39.47	39.47	39.47	39.47	889
2020-10-15	38.92	38.92	38.92	38.92	32
2020-10-14	39.49	39.49	39.49	39.49	12
2020-10-13	38.95	38.95	38.95	38.95	828
2020-10-12	39.35	39.35	39.35	39.35	170
2020-10-09	38.84	38.84	38.84	38.84	28
2020-10-08	38.42	38.42	38.42	38.42	753
2020-10-07	38.29	38.29	38.29	38.29	306
2020-10-06	38.92	38.92	38.92	38.92	177
2020-10-05	38.47	38.47	38.47	38.47	307
2020-10-02	37.13	37.13	37.13	37.13	1,053
2020-10-01	38.05	38.05	38.05	38.05	1,967
2020-09-30	37.62	37.62	37.62	37.62	0
2020-09-29	38.50	38.50	38.50	38.50	0
2020-09-28	38.01	38.01	38.01	38.01	14
2020-09-25	36.76	36.76	36.76	36.76	12
2020-09-24	36.16	36.16	36.16	36.16	68
2020-09-23	38.02	38.02	38.02	38.02	0
2020-09-22	38.10	38.10	38.10	38.10	119
2020-09-21	36.91	36.91	36.91	36.91	2,037
2020-09-18	39.80	39.80	39.80	39.80	32
2020-09-17	41.28	41.28	41.28	41.28	5,150
2020-09-16	42.15	42.15	42.15	42.15	93
2020-09-15	40.44	40.44	40.44	40.44	1,874
2020-09-14	39.40	39.40	39.40	39.40	956
2020-09-11	39.33	39.33	39.33	39.33	738
2020-04-03	32.59	32.59	32.59	32.59	59,088
2020-04-02	32.59	32.59	32.59	32.59	9,008
2020-04-01	36.15	36.15	36.15	36.15	13,575

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0