Tjx Ord Share History

Tjx Ord Share Price history. The following table shows end-of-day data 0LCE historical share prices for Tjx 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	94.72	94.72	94.72	94.72	0
2024-05-03	94.72	94.72	94.72	94.72	3,378
2024-05-02	95.31	95.31	95.31	95.31	8,341
2024-05-01	94.08	94.08	94.08	94.08	2,001
2024-04-30	95.60	95.60	95.60	95.60	908
2024-04-29	97.75	97.75	97.75	97.75	1,926
2024-04-26	97.75	97.75	97.75	97.75	1,254
2024-04-25	93.73	93.73	93.73	93.73	3,963
2024-04-24	93.73	93.73	93.73	93.73	1,347
2024-04-23	93.56	93.56	93.56	93.56	2,781
2024-04-22	94.05	94.05	94.05	94.05	303
2024-04-19	93.06	93.06	93.06	93.06	893
2024-04-18	93.06	93.06	93.06	93.06	1,548
2024-04-17	93.14	93.14	93.14	93.14	566,975
2024-04-16	93.14	93.14	93.14	93.14	117,552
2024-04-15	93.95	93.95	93.95	93.95	5,580
2024-04-12	96.02	96.02	96.02	96.02	4,658
2024-04-11	95.20	95.20	95.20	95.20	4,804
2024-04-10	97.28	97.28	97.28	97.28	1,153
2024-04-09	95.80	95.80	95.80	95.80	1,052
2024-04-08	97.09	97.09	97.09	97.09	1,063
2024-04-05	97.09	97.09	97.09	97.09	2,551
2024-04-04	97.95	97.95	97.95	97.95	5,383
2024-04-03	97.95	97.95	97.95	97.95	1,608
2024-04-02	99.06	99.06	99.06	99.06	3,190
2024-04-01	101.47	101.47	101.47	101.47	0
2024-03-29	101.47	101.47	101.47	101.47	0
2024-03-28	101.47	101.47	101.47	101.47	1,648
2024-03-27	101.47	101.47	101.47	101.47	1,732
2024-03-26	98.42	98.42	98.42	98.42	12,513
2024-03-25	99.62	99.62	99.62	99.62	2,164
2024-03-22	99.62	99.62	99.62	99.62	138,400
2024-03-21	97.69	97.69	97.69	97.69	4,346
2024-03-20	97.69	97.69	97.69	97.69	1,541
2024-03-19	97.69	97.69	97.69	97.69	1,697
2024-03-18	96.48	96.48	96.48	96.48	4,762
2024-03-15	97.32	97.32	97.32	97.32	5,744
2024-03-14	97.32	97.32	97.32	97.32	3,513
2024-03-13	97.32	97.32	97.32	97.32	2,264
2024-03-12	97.32	97.32	97.32	97.32	3,840
2024-03-11	96.21	96.21	96.21	96.21	6,450
2024-03-08	96.21	96.21	96.21	96.21	11,885
2024-03-07	95.49	95.49	95.49	95.49	1,157
2024-03-06	97.71	97.71	97.71	97.71	2,065
2024-03-05	98.33	98.33	98.33	98.33	2,534
2024-03-04	98.14	98.14	98.14	98.14	2,813
2024-03-01	99.36	99.36	99.36	99.36	3,923
2024-02-29	99.36	99.36	99.36	99.36	3,004
2024-02-28	100.63	100.63	100.63	100.63	4,126
2024-02-27	98.87	98.87	98.87	98.87	584,819
2024-02-26	98.87	98.87	98.87	98.87	1,930
2024-02-23	99.00	99.00	99.00	99.00	2,448
2024-02-22	99.00	99.00	99.00	99.00	1,174
2024-02-21	97.56	97.56	97.56	97.56	826
2024-02-20	97.56	97.56	97.56	97.56	9,269
2024-02-19	98.26	98.26	98.26	98.26	0
2024-02-16	98.37	98.37	98.37	98.37	1,850
2024-02-15	98.11	98.11	98.11	98.11	1,766
2024-02-14	97.21	97.21	97.21	97.21	9,806
2024-02-13	98.08	98.08	98.08	98.08	2,520
2024-02-12	98.37	98.37	98.37	98.37	1,941
2024-02-09	98.02	98.02	98.02	98.02	2,425
2024-02-08	97.95	97.95	97.95	97.95	4,424
2024-02-07	97.95	97.95	97.95	97.95	2,160
2024-02-06	96.87	96.87	96.87	96.87	923
2024-02-05	95.73	95.73	95.73	95.73	5,342
2024-02-02	95.74	95.74	95.74	95.74	2,597
2024-02-01	95.74	95.74	95.74	95.74	1,656
2024-01-31	95.74	95.74	95.74	95.74	3,920
2024-01-30	96.87	96.87	96.87	96.87	280,631
2024-01-29	95.34	95.34	95.34	95.34	3,683
2024-01-26	95.34	95.34	95.34	95.34	2,650
2024-01-25	95.34	95.34	95.34	95.34	6,307
2024-01-24	95.34	95.34	95.34	95.34	6,833
2024-01-23	95.34	95.34	95.34	95.34	382,303
2024-01-22	95.08	95.08	95.08	95.08	333
2024-01-19	95.08	95.08	95.08	95.08	6,439
2024-01-18	95.08	95.08	95.08	95.08	2,853
2024-01-17	95.08	95.08	95.08	95.08	1,418
2024-01-16	92.00	92.00	92.00	92.00	1,552
2024-01-15	92.00	92.00	92.00	92.00	0
2024-01-12	92.00	92.00	92.00	92.00	1,163
2024-01-11	92.00	92.00	92.00	92.00	1,122
2024-01-10	92.00	92.00	92.00	92.00	22,188
2024-01-09	92.00	92.00	92.00	92.00	406
2024-01-08	92.00	92.00	92.00	92.00	198
2024-01-05	92.10	92.10	92.10	92.10	2,111
2024-01-04	91.83	91.83	91.83	91.83	1,372
2024-01-03	94.14	94.14	94.14	94.14	793
2024-01-02	94.14	94.14	94.14	94.14	1,043
2024-01-01	92.50	92.50	92.50	92.50	0
2023-12-29	92.50	92.50	92.50	92.50	620
2023-12-28	92.50	92.50	92.50	92.50	117
2023-12-27	92.50	92.50	92.50	92.50	717
2023-12-26	91.31	91.31	91.31	91.31	0
2023-12-25	91.31	91.31	91.31	91.31	0
2023-12-22	91.31	91.31	91.31	91.31	391
2023-12-21	90.38	90.38	90.38	90.38	741
2023-12-20	90.38	90.38	90.38	90.38	622
2023-12-19	90.38	90.38	90.38	90.38	6,867
2023-12-18	90.38	90.38	90.38	90.38	760
2023-12-15	89.40	89.40	89.40	89.40	902
2023-12-14	91.78	91.78	91.78	91.78	745
2023-12-13	91.78	91.78	91.78	91.78	82,103
2023-12-12	91.06	91.06	91.06	91.06	58,654
2023-12-11	88.63	88.63	88.63	88.63	1,544
2023-12-08	88.63	88.63	88.63	88.63	864
2023-12-07	88.76	88.76	88.76	88.76	85
2023-12-06	88.65	88.65	88.65	88.65	337
2023-12-05	88.03	88.03	88.03	88.03	2,286
2023-12-04	88.03	88.03	88.03	88.03	5,778
2023-12-01	88.03	88.03	88.03	88.03	1,861
2023-11-30	88.03	88.03	88.03	88.03	3,881
2023-11-29	89.54	89.54	89.54	89.54	948
2023-11-28	89.54	89.54	89.54	89.54	1,689
2023-11-27	90.71	90.71	90.71	90.71	2,181
2023-11-24	90.71	90.71	90.71	90.71	930
2023-11-23	90.71	90.71	90.71	90.71	0
2023-11-22	90.71	90.71	90.71	90.71	4,113
2023-11-21	89.40	89.40	89.40	89.40	11,588
2023-11-20	89.37	89.37	89.37	89.37	7,042
2023-11-17	89.37	89.37	89.37	89.37	2,224
2023-11-16	87.23	87.23	87.23	87.23	425,776
2023-11-15	88.96	88.96	88.96	88.96	37,656
2023-11-14	91.14	91.14	91.14	91.14	2,620
2023-11-13	91.14	91.14	91.14	91.14	2,235
2023-11-10	91.14	91.14	91.14	91.14	389,659
2023-11-09	91.14	91.14	91.14	91.14	789,618
2023-11-08	91.14	91.14	91.14	91.14	407
2023-11-07	91.14	91.14	91.14	91.14	1,671
2023-11-06	90.90	90.90	90.90	90.90	146,965
2023-11-03	86.69	86.69	86.69	86.69	1,186
2023-11-02	86.69	86.69	86.69	86.69	1,221
2023-11-01	86.69	86.69	86.69	86.69	959
2023-10-31	86.69	86.69	86.69	86.69	1,809
2023-10-30	90.19	90.19	90.19	90.19	621
2023-10-27	90.19	90.19	90.19	90.19	2,942
2023-10-26	90.19	90.19	90.19	90.19	442
2023-10-25	90.19	90.19	90.19	90.19	4,399
2023-10-24	90.19	90.19	90.19	90.19	203,843
2023-10-23	90.99	90.99	90.99	90.99	3,440
2023-10-20	90.99	90.99	90.99	90.99	1,551
2023-10-19	90.99	90.99	90.99	90.99	8,026
2023-10-18	90.99	90.99	90.99	90.99	3,521
2023-10-17	88.92	88.92	88.92	88.92	2,579
2023-10-16	88.92	88.92	88.92	88.92	6,077
2023-10-13	88.92	88.92	88.92	88.92	2,240
2023-10-12	89.30	89.30	89.30	89.30	3,521
2023-10-11	87.45	87.45	87.45	87.45	2,639
2023-10-10	87.45	87.45	87.45	87.45	1,710
2023-10-09	87.45	87.45	87.45	87.45	1,397
2023-10-06	87.45	87.45	87.45	87.45	1,286
2023-10-05	87.87	87.87	87.87	87.87	2,931
2023-10-04	87.87	87.87	87.87	87.87	2,770
2023-10-03	87.87	87.87	87.87	87.87	16,592
2023-10-02	89.92	89.92	89.92	89.92	81
2023-09-29	90.71	90.71	90.71	90.71	3,778
2023-09-28	89.04	89.04	89.04	89.04	1,433
2023-09-27	87.87	87.87	87.87	87.87	16,860
2023-09-26	89.86	89.86	89.86	89.86	12,351
2023-09-25	89.86	89.86	89.86	89.86	371,424
2023-09-22	92.79	92.79	92.79	92.79	3,232
2023-09-21	92.79	92.79	92.79	92.79	5,823
2023-09-20	92.79	92.79	92.79	92.79	1,605
2023-09-19	92.79	92.79	92.79	92.79	1,682
2023-09-18	92.79	92.79	92.79	92.79	1,023
2023-09-15	93.48	93.48	93.48	93.48	1,032
2023-09-14	93.48	93.48	93.48	93.48	2,129
2023-09-13	92.54	92.54	92.54	92.54	2,394
2023-09-12	91.86	91.86	91.86	91.86	1,703
2023-09-11	91.16	91.16	91.16	91.16	101,371
2023-09-08	91.17	91.17	91.17	91.17	1,092
2023-09-07	91.17	91.17	91.17	91.17	354
2023-09-06	91.17	91.17	91.17	91.17	4,868
2023-09-05	90.46	90.46	90.46	90.46	28,087
2023-09-04	90.46	90.46	90.46	90.46	0
2023-09-01	90.46	90.46	90.46	90.46	11,482
2023-08-31	90.46	90.46	90.46	90.46	2,276
2023-08-30	90.46	90.46	90.46	90.46	1,035
2023-08-29	90.64	90.64	90.64	90.64	132,952
2023-08-28	88.26	88.26	88.26	88.26	0
2023-08-25	88.26	88.26	88.26	88.26	918
2023-08-24	90.56	90.56	90.56	90.56	4,592
2023-08-23	89.16	89.16	89.16	89.16	4,506
2023-08-22	89.16	89.16	89.16	89.16	178
2023-08-21	89.22	89.22	89.22	89.22	201,956
2023-08-18	89.39	89.39	89.39	89.39	447
2023-08-17	85.33	85.33	85.33	85.33	20,695
2023-08-16	85.33	85.33	85.33	85.33	13,518
2023-08-15	85.33	85.33	85.33	85.33	1,474
2023-08-14	86.39	86.39	86.39	86.39	8,066
2023-08-11	86.39	86.39	86.39	86.39	56,381
2023-08-10	87.25	87.25	87.25	87.25	681
2023-08-09	86.81	86.81	86.81	86.81	3,570
2023-08-08	85.63	85.63	85.63	85.63	3,767
2023-08-07	86.34	86.34	86.34	86.34	1,209
2023-08-04	86.09	86.09	86.09	86.09	1,414
2023-08-03	87.55	87.55	87.55	87.55	6,062
2023-08-02	87.55	87.55	87.55	87.55	4,497
2023-08-01	87.55	87.55	87.55	87.55	7,336
2023-07-31	87.22	87.22	87.22	87.22	1,052
2023-07-28	87.22	87.22	87.22	87.22	1,622
2023-07-27	88.13	88.13	88.13	88.13	3,279
2023-07-26	85.69	85.69	85.69	85.69	1,268
2023-07-25	85.69	85.69	85.69	85.69	1,860
2023-07-24	85.69	85.69	85.69	85.69	2,026
2023-07-21	84.17	84.17	84.17	84.17	1,396
2023-07-20	84.17	84.17	84.17	84.17	2,207
2023-07-19	84.17	84.17	84.17	84.17	1,343
2023-07-18	84.17	84.17	84.17	84.17	751
2023-07-17	84.17	84.17	84.17	84.17	279,621
2023-07-14	84.17	84.17	84.17	84.17	739
2023-07-13	84.56	84.56	84.56	84.56	56,328
2023-07-12	84.09	84.09	84.09	84.09	5,998
2023-07-11	84.09	84.09	84.09	84.09	1,981
2023-07-10	83.09	83.09	83.09	83.09	4,035
2023-07-07	83.89	83.89	83.89	83.89	3,469
2023-07-06	83.89	83.89	83.89	83.89	2,428
2023-07-05	84.24	84.24	84.24	84.24	2,947
2023-07-04	83.41	83.41	83.41	83.41	0
2023-07-03	83.41	83.41	83.41	83.41	634
2023-06-30	83.41	83.41	83.41	83.41	2,416
2023-06-29	83.41	83.41	83.41	83.41	2,629
2023-06-28	82.89	82.89	82.89	82.89	2,569
2023-06-27	82.01	82.01	82.01	82.01	7,876
2023-06-26	82.01	82.01	82.01	82.01	2,498
2023-06-23	82.13	82.13	82.13	82.13	11,869
2023-06-22	82.00	82.00	82.00	82.00	176,675
2023-06-21	82.00	82.00	82.00	82.00	1,052
2023-06-20	82.00	82.00	82.00	82.00	7,021
2023-06-19	82.00	82.00	82.00	82.00	78
2023-06-16	80.86	80.86	80.86	80.86	642
2023-06-15	80.86	80.86	80.86	80.86	3,025
2023-06-14	80.86	80.86	80.86	80.86	71,771
2023-06-13	77.97	77.97	77.97	77.97	2,794
2023-06-12	77.97	77.97	77.97	77.97	11,948
2023-06-09	77.97	77.97	77.97	77.97	734
2023-06-08	77.97	77.97	77.97	77.97	1,438
2023-06-07	77.97	77.97	77.97	77.97	1,528
2023-06-06	79.18	79.18	79.18	79.18	1,233
2023-06-05	78.37	78.37	78.37	78.37	1,657
2023-06-02	77.35	77.35	77.35	77.35	38,947
2023-06-01	77.15	77.15	77.15	77.15	2,175
2023-05-31	77.15	77.15	77.15	77.15	4,223
2023-05-30	77.15	77.15	77.15	77.15	10,841
2023-05-29	77.15	77.15	77.15	77.15	0
2023-05-26	77.15	77.15	77.15	77.15	5,686
2023-05-25	77.15	77.15	77.15	77.15	2,001
2023-05-24	77.67	77.67	77.67	77.67	4,401
2023-05-23	79.59	79.59	79.59	79.59	2,530
2023-05-22	79.59	79.59	79.59	79.59	76,112
2023-05-19	78.36	78.36	78.36	78.36	1,870
2023-05-18	78.70	78.70	78.70	78.70	893
2023-05-17	78.70	78.70	78.70	78.70	253,647
2023-05-16	79.02	79.02	79.02	79.02	4,712
2023-05-15	78.06	78.06	78.06	78.06	4,275
2023-05-12	78.69	78.69	78.69	78.69	85,113
2023-05-11	77.79	77.79	77.79	77.79	322
2023-05-10	78.15	78.15	78.15	78.15	834
2023-05-09	78.15	78.15	78.15	78.15	219
2023-05-08	78.06	78.06	78.06	78.06	0
2023-05-05	78.06	78.06	78.06	78.06	2,728
2023-05-04	78.46	78.46	78.46	78.46	1,396
2023-05-03	78.46	78.46	78.46	78.46	3,101
2023-05-02	78.46	78.46	78.46	78.46	936,523
2023-05-01	78.46	78.46	78.46	78.46	0
2023-04-28	78.46	78.46	78.46	78.46	2,429
2023-04-27	78.16	78.16	78.16	78.16	2,326
2023-04-26	77.14	77.14	77.14	77.14	5,325
2023-04-25	79.16	79.16	79.16	79.16	1,563
2023-04-24	79.16	79.16	79.16	79.16	1,566
2023-04-21	79.16	79.16	79.16	79.16	5,053
2023-04-20	78.32	78.32	78.32	78.32	4,487
2023-04-19	77.50	77.50	77.50	77.50	1,599
2023-04-18	77.50	77.50	77.50	77.50	1,471
2023-04-17	77.50	77.50	77.50	77.50	866
2023-04-14	76.85	76.85	76.85	76.85	1,543
2023-04-13	76.85	76.85	76.85	76.85	2,381
2023-04-12	78.17	78.17	78.17	78.17	731
2023-04-11	78.17	78.17	78.17	78.17	37,955
2023-04-10	77.71	77.71	77.71	77.71	0
2023-04-07	77.71	77.71	77.71	77.71	0
2023-04-06	77.71	77.71	77.71	77.71	777
2023-04-05	78.33	78.33	78.33	78.33	1,006
2023-04-04	79.29	79.29	79.29	79.29	48,936
2023-04-03	77.70	77.70	77.70	77.70	1,096
2023-03-31	76.94	76.94	76.94	76.94	690
2023-03-30	77.29	77.29	77.29	77.29	133
2023-03-29	76.57	76.57	76.57	76.57	2,633
2023-03-28	74.77	74.77	74.77	74.77	2,257
2023-03-27	74.77	74.77	74.77	74.77	4,386
2023-03-24	74.12	74.12	74.12	74.12	6,379
2023-03-23	75.80	75.80	75.80	75.80	19,810
2023-03-22	75.80	75.80	75.80	75.80	287,883
2023-03-21	75.41	75.41	75.41	75.41	3,151
2023-03-20	75.41	75.41	75.41	75.41	2,763
2023-03-17	74.48	74.48	74.48	74.48	45,292
2023-03-16	74.48	74.48	74.48	74.48	5,778
2023-03-15	74.71	74.71	74.71	74.71	2,418
2023-03-14	74.09	74.09	74.09	74.09	300
2023-03-13	74.09	74.09	74.09	74.09	341,779
2023-03-10	76.74	76.74	76.74	76.74	4,557
2023-03-09	76.74	76.74	76.74	76.74	645,918
2023-03-08	76.78	76.78	76.78	76.78	1,328,869
2023-03-07	78.57	78.57	78.57	78.57	507
2023-03-06	78.57	78.57	78.57	78.57	67,287
2023-03-03	77.07	77.07	77.07	77.07	438,659
2023-03-02	76.81	76.81	76.81	76.81	45,765
2023-03-01	78.36	78.36	78.36	78.36	2,598
2023-02-28	78.36	78.36	78.36	78.36	623,257
2023-02-27	78.36	78.36	78.36	78.36	1,068
2023-02-24	78.36	78.36	78.36	78.36	1,382
2023-02-23	78.36	78.36	78.36	78.36	2,566
2023-02-22	80.06	80.06	80.06	80.06	3,964
2023-02-21	80.06	80.06	80.06	80.06	617
2023-02-20	80.06	80.06	80.06	80.06	0
2023-02-17	80.75	80.75	80.75	80.75	810
2023-02-16	80.75	80.75	80.75	80.75	420
2023-02-15	80.76	80.76	80.76	80.76	6,059
2023-02-14	80.42	80.42	80.42	80.42	63,586
2023-02-13	80.48	80.48	80.48	80.48	370,641
2023-02-10	79.96	79.96	79.96	79.96	124
2023-02-09	79.00	79.00	79.00	79.00	963
2023-02-08	79.00	79.00	79.00	79.00	2,038
2023-02-07	78.79	78.79	78.79	78.79	2,095
2023-02-06	80.50	80.50	80.50	80.50	661
2023-02-03	80.47	80.47	80.47	80.47	48,180
2023-02-02	82.32	82.32	82.32	82.32	1,409
2023-02-01	81.86	81.86	81.86	81.86	651,093
2023-01-31	81.39	81.39	81.39	81.39	499,684
2023-01-30	82.09	82.09	82.09	82.09	2,274
2023-01-27	82.45	82.45	82.45	82.45	1,125
2023-01-26	82.99	82.99	82.99	82.99	72
2023-01-25	81.68	81.68	81.68	81.68	4,955
2023-01-24	79.67	79.67	79.67	79.67	1,824
2023-01-23	80.39	80.39	80.39	80.39	1,644
2023-01-20	79.20	79.20	79.20	79.20	1,262
2023-01-19	79.43	79.43	79.43	79.43	662
2023-01-18	80.66	80.66	80.66	80.66	1,466
2023-01-17	81.54	81.54	81.54	81.54	14,343
2023-01-16	81.79	81.79	81.79	81.79	0
2023-01-13	81.79	81.79	81.79	81.79	2,119
2023-01-12	81.80	81.80	81.80	81.80	1,658
2023-01-11	82.90	82.90	82.90	82.90	10,023
2023-01-10	82.61	82.61	82.61	82.61	385
2023-01-09	82.61	82.61	82.61	82.61	838
2023-01-06	82.06	82.06	82.06	82.06	2,483
2023-01-05	80.73	80.73	80.73	80.73	534
2023-01-04	79.14	79.14	79.14	79.14	1,246
2023-01-03	79.23	79.23	79.23	79.23	999
2023-01-02	79.23	79.23	79.23	79.23	0
2022-12-30	79.63	79.63	79.63	79.63	5
2022-12-29	78.42	78.42	78.42	78.42	512
2022-12-28	78.42	78.42	78.42	78.42	246
2022-12-27	77.93	77.93	77.93	77.93	0
2022-12-26	77.93	77.93	77.93	77.93	0
2022-12-23	77.93	77.93	77.93	77.93	150
2022-12-22	78.84	78.84	78.84	78.84	170
2022-12-21	78.57	78.57	78.57	78.57	5,225
2022-12-20	78.12	78.12	78.12	78.12	634
2022-12-19	77.65	77.65	77.65	77.65	11,474
2022-12-16	78.66	78.66	78.66	78.66	234,677
2022-12-15	78.48	78.48	78.48	78.48	330
2022-12-14	79.18	79.18	79.18	79.18	62
2022-12-13	79.06	79.06	79.06	79.06	986
2022-12-12	77.60	77.60	77.60	77.60	5,578
2022-12-09	78.87	78.87	78.87	78.87	265,750
2022-12-08	78.87	78.87	78.87	78.87	85,624
2022-12-07	79.75	79.75	79.75	79.75	1,572
2022-12-06	79.63	79.63	79.63	79.63	18,004
2022-12-05	80.09	80.09	80.09	80.09	2,542
2022-12-02	80.09	80.09	80.09	80.09	2,067
2022-12-01	79.68	79.68	79.68	79.68	1,294
2022-11-30	79.68	79.68	79.68	79.68	2,023
2022-11-29	79.68	79.68	79.68	79.68	674
2022-11-28	80.39	80.39	80.39	80.39	7,432
2022-11-25	80.27	80.27	80.27	80.27	9,578
2022-11-24	80.87	80.87	80.87	80.87	0
2022-11-23	79.51	79.51	79.51	79.51	23,725
2022-11-22	79.92	79.92	79.92	79.92	25,231
2022-11-21	77.95	77.95	77.95	77.95	2,000
2022-11-18	78.92	78.92	78.92	78.92	3,881
2022-11-17	76.73	76.73	76.73	76.73	6,243
2022-11-16	75.35	75.35	75.35	75.35	1,078
2022-11-15	75.55	75.55	75.55	75.55	42,175
2022-11-14	73.58	73.58	73.58	73.58	11,236
2022-11-11	73.78	73.78	73.78	73.78	156
2022-11-10	71.96	71.96	71.96	71.96	32,243
2022-11-09	71.96	71.96	71.96	71.96	238
2022-11-08	72.25	72.25	72.25	72.25	1,492
2022-11-07	71.49	71.49	71.49	71.49	85
2022-11-04	71.99	71.99	71.99	71.99	1,390
2022-11-03	71.99	71.99	71.99	71.99	21,700
2022-11-02	71.76	71.76	71.76	71.76	725,957
2022-11-01	71.88	71.88	71.88	71.88	779
2022-10-31	72.23	72.23	72.23	72.23	43,004
2022-10-28	72.53	72.53	72.53	72.53	900
2022-10-27	72.12	72.12	72.12	72.12	898
2022-10-26	70.93	70.93	70.93	70.93	1,023,988
2022-10-25	71.24	71.24	71.24	71.24	11,148
2022-10-24	67.61	67.61	67.61	67.61	39
2022-10-21	66.10	66.10	66.10	66.10	533,440
2022-10-20	65.50	65.50	65.50	65.50	919
2022-10-19	66.24	66.24	66.24	66.24	845
2022-10-18	67.00	67.00	67.00	67.00	65,160
2022-10-17	64.86	64.86	64.86	64.86	4,562
2022-10-14	65.18	65.18	65.18	65.18	124,194
2022-10-13	63.19	63.19	63.19	63.19	3,576
2022-10-12	64.36	64.36	64.36	64.36	28,506
2022-10-11	65.06	65.06	65.06	65.06	227
2022-10-10	65.06	65.06	65.06	65.06	127
2022-10-07	65.09	65.09	65.09	65.09	30,394
2022-10-06	65.41	65.41	65.41	65.41	3,650
2022-10-05	65.35	65.35	65.35	65.35	1,400
2022-10-04	62.90	62.90	62.90	62.90	550,156
2022-10-03	62.75	62.75	62.75	62.75	3,863
2022-09-30	60.20	60.20	60.20	60.20	1,935
2022-09-29	60.20	60.20	60.20	60.20	878
2022-09-28	60.31	60.31	60.31	60.31	3,630
2022-09-27	61.14	61.14	61.14	61.14	36,215
2022-09-26	59.86	59.86	59.86	59.86	150
2022-09-23	63.22	63.22	63.22	63.22	125,394
2022-09-22	63.01	63.01	63.01	63.01	529,127
2022-09-21	64.10	64.10	64.10	64.10	24,833
2022-09-20	64.10	64.10	64.10	64.10	474,363
2022-09-19	65.05	65.05	65.05	65.05	0
2022-09-16	65.05	65.05	65.05	65.05	97
2022-09-15	64.67	64.67	64.67	64.67	616
2022-09-14	65.40	65.40	65.40	65.40	0
2022-09-13	65.40	65.40	65.40	65.40	9,496
2022-09-12	67.02	67.02	67.02	67.02	2,161
2022-09-09	65.21	65.21	65.21	65.21	7,253
2022-09-08	65.21	65.21	65.21	65.21	50
2022-09-07	64.13	64.13	64.13	64.13	455
2022-09-06	64.17	64.17	64.17	64.17	56
2022-09-05	63.52	63.52	63.52	63.52	0
2022-09-02	64.01	64.01	64.01	64.01	3,263
2022-09-01	62.64	62.64	62.64	62.64	2,490
2022-08-31	62.83	62.83	62.83	62.83	3,986
2022-08-30	62.61	62.61	62.61	62.61	132
2022-08-29	64.28	64.28	64.28	64.28	0
2022-08-26	64.28	64.28	64.28	64.28	3,998
2022-08-25	65.14	65.14	65.14	65.14	2,734
2022-08-24	64.25	64.25	64.25	64.25	1
2022-08-23	63.64	63.64	63.64	63.64	349
2022-08-22	65.27	65.27	65.27	65.27	1,177
2022-08-19	67.57	67.57	67.57	67.57	501
2022-08-18	67.75	67.75	67.75	67.75	219
2022-08-17	65.64	65.64	65.64	65.64	3,371
2022-08-16	65.23	65.23	65.23	65.23	227,183
2022-08-15	64.47	64.47	64.47	64.47	141
2022-08-12	64.73	64.73	64.73	64.73	1,049
2022-08-11	64.91	64.91	64.91	64.91	70,724
2022-08-10	62.63	62.63	62.63	62.63	9
2022-08-09	63.51	63.51	63.51	63.51	2,900
2022-08-08	63.16	63.16	63.16	63.16	26
2022-08-05	63.16	63.16	63.16	63.16	38
2022-08-04	63.47	63.47	63.47	63.47	9
2022-08-03	62.69	62.69	62.69	62.69	191,901
2022-08-02	62.42	62.42	62.42	62.42	0
2022-08-01	60.84	60.84	60.84	60.84	300
2022-07-29	60.84	60.84	60.84	60.84	146
2022-07-28	60.84	60.84	60.84	60.84	16
2022-07-27	60.84	60.84	60.84	60.84	44
2022-07-26	63.72	63.72	63.72	63.72	254
2022-07-25	63.72	63.72	63.72	63.72	563
2022-07-22	63.72	63.72	63.72	63.72	1,648
2022-07-21	63.04	63.04	63.04	63.04	133,064
2022-07-20	63.14	63.14	63.14	63.14	333,434
2022-07-19	61.12	61.12	61.12	61.12	1,906
2022-07-18	61.01	61.01	61.01	61.01	891
2022-07-15	58.98	58.98	58.98	58.98	1,436
2022-07-14	58.98	58.98	58.98	58.98	17
2022-07-13	58.98	58.98	58.98	58.98	371
2022-07-12	58.66	58.66	58.66	58.66	0
2022-07-11	58.74	58.74	58.74	58.74	5,824
2022-07-08	55.27	55.27	55.27	55.27	70
2022-07-07	55.27	55.27	55.27	55.27	0
2022-07-06	55.27	55.27	55.27	55.27	0
2022-07-05	55.27	55.27	55.27	55.27	904
2022-07-04	55.27	55.27	55.27	55.27	0
2022-07-01	55.27	55.27	55.27	55.27	406
2022-06-30	56.19	56.19	56.19	56.19	1,519
2022-06-29	57.48	57.48	57.48	57.48	324,835
2022-06-28	59.81	59.81	59.81	59.81	333,343
2022-06-27	57.07	57.07	57.07	57.07	100
2022-06-24	57.07	57.07	57.07	57.07	31
2022-06-23	57.07	57.07	57.07	57.07	524
2022-06-22	57.34	57.34	57.34	57.34	533
2022-06-21	57.75	57.75	57.75	57.75	17
2022-06-20	57.45	57.45	57.45	57.45	0
2022-06-17	57.45	57.45	57.45	57.45	209
2022-06-16	56.93	56.93	56.93	56.93	311
2022-06-15	57.32	57.32	57.32	57.32	300
2022-06-14	57.32	57.32	57.32	57.32	100
2022-06-13	57.99	57.99	57.99	57.99	524
2022-06-10	61.10	61.10	61.10	61.10	98
2022-06-09	61.10	61.10	61.10	61.10	57
2022-06-08	61.09	61.09	61.09	61.09	4,406
2022-06-07	59.61	59.61	59.61	59.61	2,434
2022-06-06	62.32	62.32	62.32	62.32	5,164
2022-06-03	64.44	64.44	64.44	64.44	0
2022-06-02	64.44	64.44	64.44	64.44	0
2022-06-01	64.44	64.44	64.44	64.44	933
2022-05-31	63.54	63.54	63.54	63.54	20,056
2022-05-30	63.79	63.79	63.79	63.79	0
2022-05-27	64.01	64.01	64.01	64.01	878
2022-05-26	62.53	62.53	62.53	62.53	99
2022-05-25	58.90	58.90	58.90	58.90	0
2022-05-24	58.90	58.90	58.90	58.90	2,177
2022-05-23	60.63	60.63	60.63	60.63	1,743
2022-05-20	57.86	57.86	57.86	57.86	5,203
2022-05-19	54.38	54.38	54.38	54.38	3,339
2022-05-18	54.38	54.38	54.38	54.38	5,011
2022-05-17	54.38	54.38	54.38	54.38	982
2022-05-16	56.43	56.43	56.43	56.43	374
2022-05-13	56.00	56.00	56.00	56.00	0
2022-05-12	56.54	56.54	56.54	56.54	10
2022-05-11	56.54	56.54	56.54	56.54	5,660
2022-05-10	60.16	60.16	60.16	60.16	1,932
2022-05-09	60.16	60.16	60.16	60.16	1,108
2022-05-06	61.98	61.98	61.98	61.98	862
2022-05-05	61.98	61.98	61.98	61.98	342
2022-05-04	61.98	61.98	61.98	61.98	442
2022-05-03	61.76	61.76	61.76	61.76	56
2022-05-02	62.12	62.12	62.12	62.12	0
2022-04-29	62.12	62.12	62.12	62.12	0
2022-04-28	62.12	62.12	62.12	62.12	795
2022-04-27	62.98	62.98	62.98	62.98	686
2022-04-26	62.98	62.98	62.98	62.98	17
2022-04-25	64.91	64.91	64.91	64.91	60
2022-04-22	64.91	64.91	64.91	64.91	157
2022-04-21	67.62	67.62	67.62	67.62	1,434
2022-04-20	63.70	63.70	63.70	63.70	85
2022-04-19	63.70	63.70	63.70	63.70	306
2022-04-18	63.70	63.70	63.70	63.70	0
2022-04-15	63.70	63.70	63.70	63.70	0
2022-04-14	63.70	63.70	63.70	63.70	0
2022-04-13	62.98	62.98	62.98	62.98	125
2022-04-12	63.18	63.18	63.18	63.18	236
2022-04-11	63.03	63.03	63.03	63.03	488
2022-04-08	61.98	61.98	61.98	61.98	54
2022-04-07	59.70	59.70	59.70	59.70	763
2022-04-06	61.59	61.59	61.59	61.59	1,800
2022-04-05	61.59	61.59	61.59	61.59	802
2022-04-04	60.79	60.79	60.79	60.79	1,405
2022-04-01	60.79	60.79	60.79	60.79	119
2022-03-31	61.07	61.07	61.07	61.07	1,006
2022-03-30	63.10	63.10	63.10	63.10	844
2022-03-29	62.00	62.00	62.00	62.00	0
2022-03-28	60.65	60.65	60.65	60.65	2,353
2022-03-25	60.64	60.64	60.64	60.64	1,250,421
2022-03-24	60.64	60.64	60.64	60.64	112
2022-03-23	60.64	60.64	60.64	60.64	257,793
2022-03-22	60.91	60.91	60.91	60.91	113
2022-03-21	61.61	61.61	61.61	61.61	320
2022-03-18	62.25	62.25	62.25	62.25	440
2022-03-17	62.54	62.54	62.54	62.54	3,663
2022-03-16	61.92	61.92	61.92	61.92	310
2022-03-15	61.15	61.15	61.15	61.15	480
2022-03-14	61.54	61.54	61.54	61.54	192
2022-03-11	61.84	61.84	61.84	61.84	259
2022-03-10	61.00	61.00	61.00	61.00	10
2022-03-09	60.00	60.00	60.00	60.00	133
2022-03-08	58.92	58.92	58.92	58.92	1,288
2022-03-07	62.22	62.22	62.22	62.22	463
2022-03-04	64.50	64.50	64.50	64.50	329
2022-03-03	64.20	64.20	64.20	64.20	9
2022-03-02	64.20	64.20	64.20	64.20	226
2022-03-01	64.34	64.34	64.34	64.34	9,676
2022-02-28	65.45	65.45	65.45	65.45	518
2022-02-25	64.69	64.69	64.69	64.69	257,702
2022-02-24	63.23	63.23	63.23	63.23	4,345
2022-02-23	62.73	62.73	62.73	62.73	9,496
2022-02-22	65.12	65.12	65.12	65.12	16
2022-02-21	65.12	65.12	65.12	65.12	0
2022-02-18	65.43	65.43	65.43	65.43	515
2022-02-17	67.35	67.35	67.35	67.35	471
2022-02-16	68.86	68.86	68.86	68.86	100
2022-02-15	68.86	68.86	68.86	68.86	500
2022-02-14	68.86	68.86	68.86	68.86	11,075
2022-02-11	70.13	70.13	70.13	70.13	34
2022-02-10	71.00	71.00	71.00	71.00	6
2022-02-09	71.00	71.00	71.00	71.00	200
2022-02-08	69.18	69.18	69.18	69.18	950
2022-02-07	69.18	69.18	69.18	69.18	20
2022-02-04	69.81	69.81	69.81	69.81	100
2022-02-03	72.03	72.03	72.03	72.03	34
2022-02-02	71.97	71.97	71.97	71.97	319,682
2022-02-01	71.97	71.97	71.97	71.97	477
2022-01-31	69.82	69.82	69.82	69.82	1,704
2022-01-28	69.82	69.82	69.82	69.82	59
2022-01-27	70.32	70.32	70.32	70.32	1,819
2022-01-26	70.12	70.12	70.12	70.12	227
2022-01-25	67.58	67.58	67.58	67.58	9,076
2022-01-24	67.29	67.29	67.29	67.29	960
2022-01-21	68.64	68.64	68.64	68.64	530
2022-01-20	70.45	70.45	70.45	70.45	100
2022-01-19	70.45	70.45	70.45	70.45	42
2022-01-18	70.45	70.45	70.45	70.45	1,970
2022-01-17	71.18	71.18	71.18	71.18	0
2022-01-14	71.18	71.18	71.18	71.18	91
2022-01-13	73.63	73.63	73.63	73.63	30
2022-01-12	74.21	74.21	74.21	74.21	142
2022-01-11	72.53	72.53	72.53	72.53	100
2022-01-10	71.61	71.61	71.61	71.61	2,991
2022-01-07	75.06	75.06	75.06	75.06	1,672
2022-01-06	75.06	75.06	75.06	75.06	155
2022-01-05	77.21	77.21	77.21	77.21	1,228
2022-01-04	76.08	76.08	76.08	76.08	20
2022-01-03	74.08	74.08	74.08	74.08	0
2021-12-31	74.08	74.08	74.08	74.08	10
2021-12-30	74.08	74.08	74.08	74.08	710
2021-12-29	74.08	74.08	74.08	74.08	758
2021-12-28	74.08	74.08	74.08	74.08	0
2021-12-27	74.08	74.08	74.08	74.08	0
2021-12-24	74.08	74.08	74.08	74.08	0
2021-12-23	73.48	73.48	73.48	73.48	155
2021-12-22	74.12	74.12	74.12	74.12	286
2021-12-21	71.56	71.56	71.56	71.56	13
2021-12-20	71.54	71.54	71.54	71.54	812
2021-12-17	73.54	73.54	73.54	73.54	255
2021-12-16	72.45	72.45	72.45	72.45	395
2021-12-15	72.94	72.94	72.94	72.94	1,091
2021-12-14	73.35	73.35	73.35	73.35	107
2021-12-13	73.35	73.35	73.35	73.35	1,212
2021-12-10	74.39	74.39	74.39	74.39	212
2021-12-09	74.22	74.22	74.22	74.22	0
2021-12-08	74.22	74.22	74.22	74.22	550
2021-12-07	68.51	68.51	68.51	68.51	1,601
2021-12-06	68.51	68.51	68.51	68.51	0
2021-12-03	68.51	68.51	68.51	68.51	44
2021-12-02	68.51	68.51	68.51	68.51	818
2021-12-01	70.20	70.20	70.20	70.20	2,433
2021-11-30	69.90	69.90	69.90	69.90	4,498
2021-11-29	69.90	69.90	69.90	69.90	4,172
2021-11-26	69.90	69.90	69.90	69.90	601
2021-11-25	71.48	71.48	71.48	71.48	0
2021-11-24	70.56	70.56	70.56	70.56	1,233
2021-11-23	70.13	70.13	70.13	70.13	1,001
2021-11-22	70.13	70.13	70.13	70.13	2,723
2021-11-19	71.73	71.73	71.73	71.73	942
2021-11-18	73.49	73.49	73.49	73.49	560
2021-11-17	74.99	74.99	74.99	74.99	45,461
2021-11-16	68.87	68.87	68.87	68.87	432
2021-11-15	69.86	69.86	69.86	69.86	13,808
2021-11-12	68.48	68.48	68.48	68.48	451
2021-11-11	69.81	69.81	69.81	69.81	19
2021-11-10	69.81	69.81	69.81	69.81	690
2021-11-09	70.11	70.11	70.11	70.11	691
2021-11-08	70.11	70.11	70.11	70.11	19,702
2021-11-05	71.58	71.58	71.58	71.58	3,412
2021-11-04	67.21	67.21	67.21	67.21	500
2021-11-03	67.21	67.21	67.21	67.21	2,751
2021-11-02	67.21	67.21	67.21	67.21	1,702
2021-11-01	66.09	66.09	66.09	66.09	532
2021-10-29	65.16	65.16	65.16	65.16	1,156
2021-10-28	64.85	64.85	64.85	64.85	602
2021-10-27	65.08	65.08	65.08	65.08	2,666
2021-10-26	66.07	66.07	66.07	66.07	508
2021-10-25	65.63	65.63	65.63	65.63	482
2021-10-22	63.86	63.86	63.86	63.86	1,271
2021-10-21	63.86	63.86	63.86	63.86	462
2021-10-20	64.69	64.69	64.69	64.69	3,407
2021-10-19	64.69	64.69	64.69	64.69	3,144
2021-10-18	64.18	64.18	64.18	64.18	565
2021-10-15	64.17	64.17	64.17	64.17	459
2021-10-14	63.31	63.31	63.31	63.31	154
2021-10-13	63.80	63.80	63.80	63.80	866
2021-10-12	63.40	63.40	63.40	63.40	14,069
2021-10-11	64.89	64.89	64.89	64.89	187
2021-10-08	64.89	64.89	64.89	64.89	325
2021-10-07	64.23	64.23	64.23	64.23	442
2021-10-06	64.23	64.23	64.23	64.23	2,293
2021-10-05	66.04	66.04	66.04	66.04	150
2021-10-04	66.43	66.43	66.43	66.43	373
2021-10-01	65.84	65.84	65.84	65.84	285
2021-09-30	70.07	70.07	70.07	70.07	2,078
2021-09-29	70.07	70.07	70.07	70.07	3,494
2021-09-28	70.07	70.07	70.07	70.07	5,168
2021-09-27	72.20	72.20	72.20	72.20	247
2021-09-24	71.42	71.42	71.42	71.42	114
2021-09-23	70.13	70.13	70.13	70.13	2,581
2021-09-22	70.13	70.13	70.13	70.13	10
2021-09-21	69.47	69.47	69.47	69.47	110
2021-09-20	69.47	69.47	69.47	69.47	404
2021-09-17	70.69	70.69	70.69	70.69	856
2021-09-16	69.40	69.40	69.40	69.40	1,456
2021-09-15	69.40	69.40	69.40	69.40	982
2021-09-14	68.70	68.70	68.70	68.70	1,106
2021-09-13	69.13	69.13	69.13	69.13	281
2021-09-10	69.42	69.42	69.42	69.42	321
2021-09-09	69.74	69.74	69.74	69.74	7,830
2021-09-08	69.74	69.74	69.74	69.74	666
2021-09-07	71.32	71.32	71.32	71.32	17,183
2021-09-06	71.32	71.32	71.32	71.32	0
2021-09-03	71.91	71.91	71.91	71.91	281
2021-09-02	71.91	71.91	71.91	71.91	73
2021-09-01	72.80	72.80	72.80	72.80	93
2021-08-31	72.31	72.31	72.31	72.31	269
2021-08-30	73.92	73.92	73.92	73.92	0
2021-08-27	73.92	73.92	73.92	73.92	4,002
2021-08-26	74.29	74.29	74.29	74.29	1,724
2021-08-25	75.88	75.88	75.88	75.88	300
2021-08-24	75.70	75.70	75.70	75.70	438
2021-08-23	74.01	74.01	74.01	74.01	1,704
2021-08-20	74.01	74.01	74.01	74.01	7,278
2021-08-19	70.16	70.16	70.16	70.16	1,803
2021-08-18	70.16	70.16	70.16	70.16	175
2021-08-17	70.16	70.16	70.16	70.16	18,299
2021-08-16	71.01	71.01	71.01	71.01	37
2021-08-13	71.01	71.01	71.01	71.01	0
2021-08-12	71.01	71.01	71.01	71.01	292
2021-08-11	70.88	70.88	70.88	70.88	26,306
2021-08-10	70.88	70.88	70.88	70.88	2,267
2021-08-09	69.32	69.32	69.32	69.32	240
2021-08-06	69.32	69.32	69.32	69.32	2,576
2021-08-05	68.71	68.71	68.71	68.71	682
2021-08-04	68.71	68.71	68.71	68.71	1,441
2021-08-03	67.95	67.95	67.95	67.95	289,459
2021-08-02	68.81	68.81	68.81	68.81	746
2021-07-30	68.80	68.80	68.80	68.80	0
2021-07-29	68.80	68.80	68.80	68.80	629
2021-07-28	68.72	68.72	68.72	68.72	6
2021-07-27	68.72	68.72	68.72	68.72	0
2021-07-26	67.48	67.48	67.48	67.48	0
2021-07-23	67.48	67.48	67.48	67.48	0
2021-07-22	67.48	67.48	67.48	67.48	1,702
2021-07-21	66.50	66.50	66.50	66.50	14
2021-07-20	65.03	65.03	65.03	65.03	9
2021-07-19	67.58	67.58	67.58	67.58	736
2021-07-16	67.58	67.58	67.58	67.58	355
2021-07-15	67.58	67.58	67.58	67.58	1,266
2021-07-14	67.58	67.58	67.58	67.58	280
2021-07-13	67.76	67.76	67.76	67.76	71
2021-07-12	67.78	67.78	67.78	67.78	2,024
2021-07-09	68.82	68.82	68.82	68.82	0
2021-07-08	68.82	68.82	68.82	68.82	818
2021-07-07	68.82	68.82	68.82	68.82	1,932
2021-07-06	67.77	67.77	67.77	67.77	2,321
2021-07-05	67.77	67.77	67.77	67.77	0
2021-07-02	67.77	67.77	67.77	67.77	770
2021-07-01	66.57	66.57	66.57	66.57	480
2021-06-30	66.57	66.57	66.57	66.57	100
2021-06-29	67.35	67.35	67.35	67.35	199
2021-06-28	67.35	67.35	67.35	67.35	55,159
2021-06-25	67.35	67.35	67.35	67.35	3,946
2021-06-24	65.12	65.12	65.12	65.12	8,134
2021-06-23	65.12	65.12	65.12	65.12	7,853
2021-06-22	65.12	65.12	65.12	65.12	263
2021-06-21	64.41	64.41	64.41	64.41	111
2021-06-18	63.85	63.85	63.85	63.85	1,966
2021-06-17	64.12	64.12	64.12	64.12	249
2021-06-16	65.40	65.40	65.40	65.40	872
2021-06-15	65.17	65.17	65.17	65.17	20
2021-06-14	65.32	65.32	65.32	65.32	16,834
2021-06-11	65.38	65.38	65.38	65.38	8,792
2021-06-10	64.77	64.77	64.77	64.77	1,341
2021-06-09	65.46	65.46	65.46	65.46	180
2021-06-08	65.68	65.68	65.68	65.68	34,640
2021-06-07	65.09	65.09	65.09	65.09	334
2021-06-04	64.93	64.93	64.93	64.93	451
2021-06-03	65.04	65.04	65.04	65.04	261
2021-06-02	67.24	67.24	67.24	67.24	60
2021-06-01	67.24	67.24	67.24	67.24	514
2021-05-28	67.24	67.24	67.24	67.24	246
2021-05-27	67.28	67.28	67.28	67.28	183
2021-05-26	67.49	67.49	67.49	67.49	93
2021-05-25	66.90	66.90	66.90	66.90	1,661
2021-05-24	67.54	67.54	67.54	67.54	38,956
2021-05-21	67.54	67.54	67.54	67.54	261
2021-05-20	67.00	67.00	67.00	67.00	661
2021-05-19	67.69	67.69	67.69	67.69	814
2021-05-18	71.33	71.33	71.33	71.33	249
2021-05-17	71.93	71.93	71.93	71.93	7,147
2021-05-14	72.01	72.01	72.01	72.01	633
2021-05-13	72.01	72.01	72.01	72.01	1,466
2021-05-12	72.01	72.01	72.01	72.01	2,632
2021-05-11	71.07	71.07	71.07	71.07	529
2021-05-10	74.12	74.12	74.12	74.12	2,108
2021-05-07	71.76	71.76	71.76	71.76	329
2021-05-06	70.82	70.82	70.82	70.82	922
2021-05-05	70.82	70.82	70.82	70.82	300
2021-05-04	71.66	71.66	71.66	71.66	1,146
2021-04-30	71.52	71.52	71.52	71.52	1,960
2021-04-29	69.55	69.55	69.55	69.55	466
2021-04-28	69.55	69.55	69.55	69.55	190
2021-04-27	69.94	69.94	69.94	69.94	119
2021-04-26	68.74	68.74	68.74	68.74	405
2021-04-23	68.74	68.74	68.74	68.74	294
2021-04-22	68.74	68.74	68.74	68.74	258
2021-04-21	67.75	67.75	67.75	67.75	628
2021-04-20	67.92	67.92	67.92	67.92	1,469
2021-04-19	69.99	69.99	69.99	69.99	100
2021-04-16	69.70	69.70	69.70	69.70	1,692
2021-04-15	69.63	69.63	69.63	69.63	877
2021-04-14	68.92	68.92	68.92	68.92	61
2021-04-13	68.84	68.84	68.84	68.84	28
2021-04-12	68.94	68.94	68.94	68.94	10
2021-04-09	68.58	68.58	68.58	68.58	117
2021-04-08	68.41	68.41	68.41	68.41	321
2021-04-07	68.01	68.01	68.01	68.01	0
2021-04-06	68.01	68.01	68.01	68.01	6,340
2021-04-01	65.98	65.98	65.98	65.98	22
2021-03-31	65.50	65.50	65.50	65.50	347
2021-03-30	65.50	65.50	65.50	65.50	995
2021-03-29	66.04	66.04	66.04	66.04	25
2021-03-26	65.49	65.49	65.49	65.49	312
2021-03-25	64.00	64.00	64.00	64.00	20
2021-03-24	65.25	65.25	65.25	65.25	818
2021-03-23	65.79	65.79	65.79	65.79	2,637
2021-03-22	65.97	65.97	65.97	65.97	1,358
2021-03-19	66.78	66.78	66.78	66.78	952
2021-03-18	66.69	66.69	66.69	66.69	22
2021-03-17	67.15	67.15	67.15	67.15	103
2021-03-16	67.53	67.53	67.53	67.53	815
2021-03-15	67.10	67.10	67.10	67.10	151
2021-03-12	65.76	65.76	65.76	65.76	3,721
2021-03-11	65.76	65.76	65.76	65.76	1,949
2021-03-10	65.05	65.05	65.05	65.05	961
2021-03-09	65.50	65.50	65.50	65.50	1,864
2021-03-08	63.66	63.66	63.66	63.66	55
2021-03-05	63.03	63.03	63.03	63.03	735
2021-03-04	62.94	62.94	62.94	62.94	7,606
2021-03-03	64.89	64.89	64.89	64.89	110
2021-03-02	67.25	67.25	67.25	67.25	500
2021-03-01	67.42	67.42	67.42	67.42	1,034
2021-02-26	67.07	67.07	67.07	67.07	2,071
2021-02-25	66.85	66.85	66.85	66.85	890
2021-02-24	69.49	69.49	69.49	69.49	319,753
2021-02-23	70.66	70.66	70.66	70.66	62
2021-02-22	68.09	68.09	68.09	68.09	971
2021-02-19	68.52	68.52	68.52	68.52	605
2021-02-18	66.83	66.83	66.83	66.83	1,118
2021-02-17	67.55	67.55	67.55	67.55	602
2021-02-16	67.55	67.55	67.55	67.55	1,961
2021-02-15	68.61	68.61	68.61	68.61	0
2021-02-12	68.61	68.61	68.61	68.61	657
2021-02-11	68.79	68.79	68.79	68.79	511
2021-02-10	68.79	68.79	68.79	68.79	307
2021-02-09	69.50	69.50	69.50	69.50	71
2021-02-08	68.33	68.33	68.33	68.33	0
2021-02-05	69.33	69.33	69.33	69.33	1,445
2021-02-04	66.73	66.73	66.73	66.73	32
2021-02-03	65.96	65.96	65.96	65.96	1,070
2021-02-02	64.07	64.07	64.07	64.07	1,991
2021-02-01	64.04	64.04	64.04	64.04	468
2021-01-29	65.80	65.80	65.80	65.80	1,289
2021-01-28	65.80	65.80	65.80	65.80	264
2021-01-27	64.47	64.47	64.47	64.47	407
2021-01-26	65.68	65.68	65.68	65.68	6,605
2021-01-25	68.43	68.43	68.43	68.43	910
2021-01-22	68.43	68.43	68.43	68.43	346
2021-01-21	68.29	68.29	68.29	68.29	293
2021-01-20	68.46	68.46	68.46	68.46	0
2021-01-19	68.46	68.46	68.46	68.46	1,604
2021-01-18	68.46	68.46	68.46	68.46	0
2021-01-15	68.46	68.46	68.46	68.46	638
2021-01-14	68.46	68.46	68.46	68.46	141
2021-01-13	67.72	67.72	67.72	67.72	1,847
2021-01-12	69.44	69.44	69.44	69.44	0
2021-01-11	69.44	69.44	69.44	69.44	898
2021-01-08	69.20	69.20	69.20	69.20	0
2021-01-07	69.20	69.20	69.20	69.20	107
2021-01-06	69.20	69.20	69.20	69.20	1,405
2021-01-05	68.34	68.34	68.34	68.34	1,374
2021-01-04	68.34	68.34	68.34	68.34	1,826
2020-12-31	68.45	68.45	68.45	68.45	0
2020-12-30	68.45	68.45	68.45	68.45	41
2020-12-29	67.45	67.45	67.45	67.45	3,001
2020-12-24	67.45	67.45	67.45	67.45	0
2020-12-23	67.45	67.45	67.45	67.45	2,269
2020-12-22	67.46	67.46	67.46	67.46	744
2020-12-21	67.70	67.70	67.70	67.70	834
2020-12-18	67.34	67.34	67.34	67.34	1,528
2020-12-17	67.13	67.13	67.13	67.13	702
2020-12-16	66.74	66.74	66.74	66.74	0
2020-12-15	65.86	65.86	65.86	65.86	890
2020-12-14	66.62	66.62	66.62	66.62	8,776
2020-12-11	66.62	66.62	66.62	66.62	22
2020-12-10	66.62	66.62	66.62	66.62	119
2020-12-09	66.50	66.50	66.50	66.50	619
2020-12-08	65.04	65.04	65.04	65.04	340
2020-12-07	66.28	66.28	66.28	66.28	436
2020-12-04	66.38	66.38	66.38	66.38	524
2020-12-03	64.95	64.95	64.95	64.95	1,041
2020-12-02	65.01	65.01	65.01	65.01	1,599
2020-12-01	63.76	63.76	63.76	63.76	311
2020-11-30	62.76	62.76	62.76	62.76	0
2020-11-27	62.76	62.76	62.76	62.76	496
2020-11-26	62.76	62.76	62.76	62.76	0
2020-11-25	63.18	63.18	63.18	63.18	115
2020-11-24	63.18	63.18	63.18	63.18	42
2020-11-23	61.83	61.83	61.83	61.83	1,611
2020-11-20	61.83	61.83	61.83	61.83	59
2020-11-19	61.04	61.04	61.04	61.04	931
2020-11-18	64.27	64.27	64.27	64.27	361
2020-11-17	60.33	60.33	60.33	60.33	183
2020-11-16	60.31	60.31	60.31	60.31	714
2020-11-13	59.76	59.76	59.76	59.76	197
2020-11-12	59.36	59.36	59.36	59.36	461
2020-11-11	60.15	60.15	60.15	60.15	1,052
2020-11-10	61.09	61.09	61.09	61.09	1,175
2020-11-09	60.51	60.51	60.51	60.51	606
2020-11-06	53.93	53.93	53.93	53.93	122
2020-11-05	51.74	51.74	51.74	51.74	0
2020-11-04	51.74	51.74	51.74	51.74	240
2020-11-03	51.74	51.74	51.74	51.74	101,499
2020-11-02	52.06	52.06	52.06	52.06	175
2020-10-30	50.29	50.29	50.29	50.29	424
2020-10-29	52.25	52.25	52.25	52.25	152
2020-10-28	52.66	52.66	52.66	52.66	8
2020-10-27	55.30	55.30	55.30	55.30	226
2020-10-26	55.30	55.30	55.30	55.30	103
2020-10-23	54.16	54.16	54.16	54.16	0
2020-10-22	54.16	54.16	54.16	54.16	0
2020-10-21	54.16	54.16	54.16	54.16	1,624
2020-10-20	55.29	55.29	55.29	55.29	24
2020-10-16	57.47	57.47	57.47	57.47	282
2020-10-15	56.74	56.74	56.74	56.74	1,258
2020-10-14	57.25	57.25	57.25	57.25	366
2020-10-13	57.65	57.65	57.65	57.65	0
2020-10-12	57.65	57.65	57.65	57.65	579
2020-10-09	58.28	58.28	58.28	58.28	6,044
2020-10-08	58.28	58.28	58.28	58.28	9
2020-10-07	58.21	58.21	58.21	58.21	97
2020-10-06	57.79	57.79	57.79	57.79	28
2020-10-05	55.93	55.93	55.93	55.93	0
2020-10-02	55.93	55.93	55.93	55.93	229
2020-10-01	56.86	56.86	56.86	56.86	108
2020-09-30	55.69	55.69	55.69	55.69	218,563
2020-09-29	54.40	54.40	54.40	54.40	0
2020-09-28	54.40	54.40	54.40	54.40	317
2020-09-25	52.51	52.51	52.51	52.51	1,146
2020-09-24	52.57	52.57	52.57	52.57	848
2020-09-23	54.48	54.48	54.48	54.48	50
2020-09-22	54.29	54.29	54.29	54.29	149
2020-09-21	54.17	54.17	54.17	54.17	251,292
2020-09-18	55.94	55.94	55.94	55.94	0
2020-09-17	57.53	57.53	57.53	57.53	913
2020-09-16	57.20	57.20	57.20	57.20	212
2020-09-15	56.05	56.05	56.05	56.05	24
2020-09-14	55.35	55.35	55.35	55.35	517
2020-09-11	55.35	55.35	55.35	55.35	0
2020-04-03	45.27	45.27	45.27	45.27	0
2020-04-02	45.27	45.27	45.27	45.27	39
2020-04-01	46.30	46.30	46.30	46.30	5,735

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302