Take Two Intera Share History

Take Two Intera Share Price history. The following table shows end-of-day data 0LCX historical share prices for Take Two Intera, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	141.89	141.89	141.89	141.89	4,249
2024-05-01	144.70	144.70	144.70	144.70	762
2024-04-30	144.70	144.70	144.70	144.70	428
2024-04-29	144.70	144.70	144.70	144.70	8,631
2024-04-26	144.66	144.66	144.66	144.66	839
2024-04-25	142.41	142.41	142.41	142.41	1,047
2024-04-24	142.41	142.41	142.41	142.41	675
2024-04-23	142.41	142.41	142.41	142.41	1,931
2024-04-22	143.23	143.23	143.23	143.23	1,189
2024-04-19	143.23	143.23	143.23	143.23	1,525
2024-04-18	143.23	143.23	143.23	143.23	1,069
2024-04-17	150.73	150.73	150.73	150.73	1,324
2024-04-16	150.73	150.73	150.73	150.73	730
2024-04-15	150.73	150.73	150.73	150.73	2,016
2024-04-12	150.73	150.73	150.73	150.73	698
2024-04-11	153.56	153.56	153.56	153.56	906
2024-04-10	153.56	153.56	153.56	153.56	1,134
2024-04-09	150.51	150.51	150.51	150.51	16,230
2024-04-08	150.51	150.51	150.51	150.51	21,233
2024-04-05	150.51	150.51	150.51	150.51	1,054
2024-04-04	149.91	149.91	149.91	149.91	822
2024-04-03	149.91	149.91	149.91	149.91	1,094
2024-04-02	143.91	143.91	143.91	143.91	2,170
2024-04-01	143.91	143.91	143.91	143.91	0
2024-03-29	143.91	143.91	143.91	143.91	0
2024-03-28	143.91	143.91	143.91	143.91	1,270
2024-03-27	143.91	143.91	143.91	143.91	3,963
2024-03-26	143.91	143.91	143.91	143.91	1,607
2024-03-25	143.91	143.91	143.91	143.91	4,760
2024-03-22	154.01	154.01	154.01	154.01	1,960
2024-03-21	154.01	154.01	154.01	154.01	2,005
2024-03-20	143.58	143.58	143.58	143.58	1,726
2024-03-19	143.58	143.58	143.58	143.58	814
2024-03-18	143.58	143.58	143.58	143.58	1,453
2024-03-15	143.58	143.58	143.58	143.58	1,406
2024-03-14	143.33	143.33	143.33	143.33	1,762
2024-03-13	143.33	143.33	143.33	143.33	978
2024-03-12	143.33	143.33	143.33	143.33	1,653
2024-03-11	143.33	143.33	143.33	143.33	1,099
2024-03-08	143.33	143.33	143.33	143.33	1,405
2024-03-07	143.33	143.33	143.33	143.33	1,720
2024-03-06	147.13	147.13	147.13	147.13	2,009
2024-03-05	147.13	147.13	147.13	147.13	2,545
2024-03-04	147.13	147.13	147.13	147.13	1,195
2024-03-01	149.01	149.01	149.01	149.01	2,268
2024-02-29	146.75	146.75	146.75	146.75	1,286
2024-02-28	146.75	146.75	146.75	146.75	1,378
2024-02-27	151.38	151.38	151.38	151.38	150,654
2024-02-26	151.38	151.38	151.38	151.38	879
2024-02-23	151.38	151.38	151.38	151.38	1,234
2024-02-22	152.69	152.69	152.69	152.69	1,663
2024-02-21	150.22	150.22	150.22	150.22	1,477
2024-02-20	150.22	150.22	150.22	150.22	2,360
2024-02-19	155.64	155.64	155.64	155.64	0
2024-02-16	155.64	155.64	155.64	155.64	692
2024-02-15	155.64	155.64	155.64	155.64	1,254
2024-02-14	155.64	155.64	155.64	155.64	2,681
2024-02-13	155.64	155.64	155.64	155.64	4,554
2024-02-12	155.64	155.64	155.64	155.64	3,423
2024-02-09	155.64	155.64	155.64	155.64	5,353
2024-02-08	164.64	164.64	164.64	164.64	2,592
2024-02-07	164.64	164.64	164.64	164.64	1,157
2024-02-06	164.64	164.64	164.64	164.64	8,140
2024-02-05	164.64	164.64	164.64	164.64	1,271
2024-02-02	164.64	164.64	164.64	164.64	689
2024-02-01	164.64	164.64	164.64	164.64	2,019
2024-01-31	164.64	164.64	164.64	164.64	851
2024-01-30	167.07	167.07	167.07	167.07	1,897
2024-01-29	167.07	167.07	167.07	167.07	434
2024-01-26	168.76	168.76	168.76	168.76	21,538
2024-01-25	167.86	167.86	167.86	167.86	1,027
2024-01-24	161.99	161.99	161.99	161.99	1,631
2024-01-23	161.99	161.99	161.99	161.99	438
2024-01-22	161.99	161.99	161.99	161.99	1,890
2024-01-19	161.99	161.99	161.99	161.99	1,788
2024-01-18	161.81	161.81	161.81	161.81	1,647
2024-01-17	161.81	161.81	161.81	161.81	2,068
2024-01-16	161.81	161.81	161.81	161.81	2,361
2024-01-15	161.81	161.81	161.81	161.81	0
2024-01-12	161.81	161.81	161.81	161.81	107,186
2024-01-11	161.02	161.02	161.02	161.02	7,120
2024-01-10	160.73	160.73	160.73	160.73	599
2024-01-09	160.73	160.73	160.73	160.73	11,675
2024-01-08	157.88	157.88	157.88	157.88	1,279
2024-01-05	159.40	159.40	159.40	159.40	224
2024-01-04	159.40	159.40	159.40	159.40	395
2024-01-03	158.61	158.61	158.61	158.61	901
2024-01-02	160.50	160.50	160.50	160.50	1,400
2024-01-01	160.07	160.07	160.07	160.07	0
2023-12-29	160.07	160.07	160.07	160.07	1,346
2023-12-28	160.07	160.07	160.07	160.07	2,624
2023-12-27	160.07	160.07	160.07	160.07	521
2023-12-26	159.80	159.80	159.80	159.80	0
2023-12-25	159.80	159.80	159.80	159.80	0
2023-12-22	159.80	159.80	159.80	159.80	948
2023-12-21	159.39	159.39	159.39	159.39	699
2023-12-20	162.16	162.16	162.16	162.16	1,531
2023-12-19	162.16	162.16	162.16	162.16	885
2023-12-18	162.16	162.16	162.16	162.16	1,206
2023-12-15	162.16	162.16	162.16	162.16	1,761
2023-12-14	162.16	162.16	162.16	162.16	16,787
2023-12-13	162.16	162.16	162.16	162.16	5,845
2023-12-12	153.62	153.62	153.62	153.62	1,900
2023-12-11	153.62	153.62	153.62	153.62	2,954
2023-12-08	155.75	155.75	155.75	155.75	1,644
2023-12-07	155.75	155.75	155.75	155.75	2,431
2023-12-06	155.75	155.75	155.75	155.75	2,845
2023-12-05	155.75	155.75	155.75	155.75	9,371
2023-12-04	157.48	157.48	157.48	157.48	9,035
2023-12-01	157.48	157.48	157.48	157.48	3,363
2023-11-30	157.48	157.48	157.48	157.48	1,204
2023-11-29	156.80	156.80	156.80	156.80	2,400
2023-11-28	156.80	156.80	156.80	156.80	1,159
2023-11-27	156.80	156.80	156.80	156.80	3,152
2023-11-24	148.57	148.57	148.57	148.57	3,214
2023-11-23	148.57	148.57	148.57	148.57	0
2023-11-22	148.57	148.57	148.57	148.57	2,424
2023-11-21	148.57	148.57	148.57	148.57	1,330
2023-11-20	148.57	148.57	148.57	148.57	2,338
2023-11-17	148.57	148.57	148.57	148.57	1,121
2023-11-16	148.57	148.57	148.57	148.57	3,927
2023-11-15	148.57	148.57	148.57	148.57	3,522
2023-11-14	148.57	148.57	148.57	148.57	3,651
2023-11-13	148.57	148.57	148.57	148.57	2,631
2023-11-10	148.57	148.57	148.57	148.57	2,298
2023-11-09	144.74	144.74	144.74	144.74	2,274
2023-11-08	144.74	144.74	144.74	144.74	10,749
2023-11-07	133.12	133.12	133.12	133.12	9,827
2023-11-06	133.12	133.12	133.12	133.12	19,856
2023-11-03	133.12	133.12	133.12	133.12	785
2023-11-02	133.12	133.12	133.12	133.12	783
2023-11-01	133.12	133.12	133.12	133.12	723
2023-10-31	133.12	133.12	133.12	133.12	123
2023-10-30	133.12	133.12	133.12	133.12	598
2023-10-27	133.12	133.12	133.12	133.12	967
2023-10-26	138.96	138.96	138.96	138.96	2,222
2023-10-25	138.96	138.96	138.96	138.96	1,321
2023-10-24	138.96	138.96	138.96	138.96	748
2023-10-23	138.96	138.96	138.96	138.96	737
2023-10-20	141.08	141.08	141.08	141.08	423
2023-10-19	143.43	143.43	143.43	143.43	1,194
2023-10-18	143.43	143.43	143.43	143.43	869
2023-10-17	143.43	143.43	143.43	143.43	169
2023-10-16	143.43	143.43	143.43	143.43	410
2023-10-13	143.45	143.45	143.45	143.45	378
2023-10-12	143.45	143.45	143.45	143.45	2,498
2023-10-11	142.35	142.35	142.35	142.35	1,820
2023-10-10	142.35	142.35	142.35	142.35	495
2023-10-09	142.35	142.35	142.35	142.35	678
2023-10-06	139.58	139.58	139.58	139.58	820
2023-10-05	139.58	139.58	139.58	139.58	123
2023-10-04	137.69	137.69	137.69	137.69	518
2023-10-03	137.69	137.69	137.69	137.69	229
2023-10-02	141.11	141.11	141.11	141.11	469
2023-09-29	141.11	141.11	141.11	141.11	701
2023-09-28	137.38	137.38	137.38	137.38	19,882
2023-09-27	137.38	137.38	137.38	137.38	2,527
2023-09-26	138.55	138.55	138.55	138.55	275
2023-09-25	138.55	138.55	138.55	138.55	90
2023-09-22	138.55	138.55	138.55	138.55	496
2023-09-21	137.61	137.61	137.61	137.61	310
2023-09-20	143.95	143.95	143.95	143.95	50
2023-09-19	143.38	143.38	143.38	143.38	539
2023-09-18	141.52	141.52	141.52	141.52	3,283
2023-09-15	143.61	143.61	143.61	143.61	641
2023-09-14	145.39	145.39	145.39	145.39	395
2023-09-13	142.90	142.90	142.90	142.90	68
2023-09-12	144.14	144.14	144.14	144.14	885
2023-09-11	144.47	144.47	144.47	144.47	669
2023-09-08	142.19	142.19	142.19	142.19	146
2023-09-07	141.85	141.85	141.85	141.85	78
2023-09-06	140.67	140.67	140.67	140.67	1,013
2023-09-05	142.22	142.22	142.22	142.22	270
2023-09-04	143.12	143.12	143.12	143.12	0
2023-09-01	143.12	143.12	143.12	143.12	54
2023-08-31	143.31	143.31	143.31	143.31	123
2023-08-30	140.66	140.66	140.66	140.66	221
2023-08-29	141.05	141.05	141.05	141.05	173
2023-08-28	141.70	141.70	141.70	141.70	0
2023-08-25	141.70	141.70	141.70	141.70	224
2023-08-24	141.70	141.70	141.70	141.70	882
2023-08-23	142.21	142.21	142.21	142.21	1,766
2023-08-22	140.78	140.78	140.78	140.78	1,839
2023-08-21	138.20	138.20	138.20	138.20	114
2023-08-18	138.64	138.64	138.64	138.64	98
2023-08-17	138.64	138.64	138.64	138.64	329
2023-08-16	139.35	139.35	139.35	139.35	15,788
2023-08-15	140.89	140.89	140.89	140.89	140
2023-08-14	141.17	141.17	141.17	141.17	331
2023-08-11	138.63	138.63	138.63	138.63	34,369
2023-08-10	137.54	137.54	137.54	137.54	324
2023-08-09	137.54	137.54	137.54	137.54	1,974
2023-08-08	139.77	139.77	139.77	139.77	21,788
2023-08-07	143.43	143.43	143.43	143.43	472
2023-08-04	143.43	143.43	143.43	143.43	609
2023-08-03	147.86	147.86	147.86	147.86	321
2023-08-02	147.93	147.93	147.93	147.93	545
2023-08-01	154.37	154.37	154.37	154.37	347
2023-07-31	151.11	151.11	151.11	151.11	158
2023-07-28	150.60	150.60	150.60	150.60	276
2023-07-27	150.03	150.03	150.03	150.03	277
2023-07-26	150.03	150.03	150.03	150.03	1,217
2023-07-25	149.77	149.77	149.77	149.77	355
2023-07-24	150.58	150.58	150.58	150.58	100
2023-07-21	151.79	151.79	151.79	151.79	284
2023-07-20	153.38	153.38	153.38	153.38	511
2023-07-19	155.24	155.24	155.24	155.24	732
2023-07-18	152.04	152.04	152.04	152.04	507
2023-07-17	150.12	150.12	150.12	150.12	1,212
2023-07-14	150.12	150.12	150.12	150.12	197
2023-07-13	150.12	150.12	150.12	150.12	9,602
2023-07-12	146.08	146.08	146.08	146.08	621
2023-07-11	146.08	146.08	146.08	146.08	2,356
2023-07-10	144.13	144.13	144.13	144.13	939
2023-07-07	142.60	142.60	142.60	142.60	1,484
2023-07-06	143.55	143.55	143.55	143.55	697
2023-07-05	145.67	145.67	145.67	145.67	636
2023-07-04	147.57	147.57	147.57	147.57	0
2023-07-03	147.48	147.48	147.48	147.48	1,068
2023-06-30	146.22	146.22	146.22	146.22	856
2023-06-29	145.73	145.73	145.73	145.73	637
2023-06-28	149.28	149.28	149.28	149.28	910
2023-06-27	144.18	144.18	144.18	144.18	627
2023-06-26	144.17	144.17	144.17	144.17	526
2023-06-23	141.29	141.29	141.29	141.29	567
2023-06-22	141.29	141.29	141.29	141.29	42,077
2023-06-21	140.66	140.66	140.66	140.66	3,191
2023-06-20	138.31	138.31	138.31	138.31	2,757
2023-06-19	138.30	138.30	138.30	138.30	8
2023-06-16	137.73	137.73	137.73	137.73	584
2023-06-15	135.36	135.36	135.36	135.36	695
2023-06-14	135.36	135.36	135.36	135.36	509
2023-06-13	135.75	135.75	135.75	135.75	397
2023-06-12	136.01	136.01	136.01	136.01	278
2023-06-09	132.08	132.08	132.08	132.08	189
2023-06-08	132.08	132.08	132.08	132.08	109
2023-06-07	137.36	137.36	137.36	137.36	691
2023-06-06	137.36	137.36	137.36	137.36	232
2023-06-05	136.77	136.77	136.77	136.77	929
2023-06-02	136.77	136.77	136.77	136.77	569
2023-06-01	137.64	137.64	137.64	137.64	552
2023-05-31	137.64	137.64	137.64	137.64	523
2023-05-30	138.72	138.72	138.72	138.72	394
2023-05-29	138.51	138.51	138.51	138.51	0
2023-05-26	138.51	138.51	138.51	138.51	612
2023-05-25	134.81	134.81	134.81	134.81	1,513
2023-05-24	136.16	136.16	136.16	136.16	1,597
2023-05-23	136.39	136.39	136.39	136.39	245
2023-05-22	137.86	137.86	137.86	137.86	265
2023-05-19	141.01	141.01	141.01	141.01	627
2023-05-18	141.01	141.01	141.01	141.01	4,745
2023-05-17	124.45	124.45	124.45	124.45	1,224
2023-05-16	122.93	122.93	122.93	122.93	178
2023-05-15	125.57	125.57	125.57	125.57	2,375
2023-05-12	125.57	125.57	125.57	125.57	7,675
2023-05-11	127.00	127.00	127.00	127.00	2,195
2023-05-10	124.67	124.67	124.67	124.67	640
2023-05-09	124.35	124.35	124.35	124.35	817
2023-05-08	121.79	121.79	121.79	121.79	0
2023-05-05	121.79	121.79	121.79	121.79	67
2023-05-04	120.96	120.96	120.96	120.96	865
2023-05-03	124.20	124.20	124.20	124.20	166
2023-05-02	124.20	124.20	124.20	124.20	383
2023-05-01	123.69	123.69	123.69	123.69	0
2023-04-28	123.69	123.69	123.69	123.69	634
2023-04-27	123.64	123.64	123.64	123.64	275
2023-04-26	121.20	121.20	121.20	121.20	1,024
2023-04-25	128.49	128.49	128.49	128.49	956
2023-04-24	124.65	124.65	124.65	124.65	1,102
2023-04-21	125.37	125.37	125.37	125.37	445
2023-04-20	123.50	123.50	123.50	123.50	400
2023-04-19	123.29	123.29	123.29	123.29	275
2023-04-18	123.77	123.77	123.77	123.77	144
2023-04-17	123.35	123.35	123.35	123.35	190
2023-04-14	123.37	123.37	123.37	123.37	869
2023-04-13	121.78	121.78	121.78	121.78	696
2023-04-12	119.35	119.35	119.35	119.35	1,916
2023-04-11	120.89	120.89	120.89	120.89	4,766
2023-04-10	120.21	120.21	120.21	120.21	0
2023-04-07	120.21	120.21	120.21	120.21	0
2023-04-06	120.21	120.21	120.21	120.21	5
2023-04-05	120.21	120.21	120.21	120.21	281
2023-04-04	119.12	119.12	119.12	119.12	34,609
2023-04-03	117.13	117.13	117.13	117.13	227
2023-03-31	117.88	117.88	117.88	117.88	160
2023-03-30	116.28	116.28	116.28	116.28	29
2023-03-29	116.39	116.39	116.39	116.39	322
2023-03-28	115.87	115.87	115.87	115.87	344
2023-03-27	116.53	116.53	116.53	116.53	508
2023-03-24	119.18	119.18	119.18	119.18	296
2023-03-23	117.19	117.19	117.19	117.19	1,786
2023-03-22	117.16	117.16	117.16	117.16	953
2023-03-21	117.16	117.16	117.16	117.16	483
2023-03-20	115.52	115.52	115.52	115.52	553
2023-03-17	113.27	113.27	113.27	113.27	4,670
2023-03-16	113.27	113.27	113.27	113.27	86,694
2023-03-15	114.69	114.69	114.69	114.69	355
2023-03-14	114.62	114.62	114.62	114.62	211
2023-03-13	109.66	109.66	109.66	109.66	220
2023-03-10	117.22	117.22	117.22	117.22	381
2023-03-09	117.22	117.22	117.22	117.22	210
2023-03-08	117.22	117.22	117.22	117.22	40
2023-03-07	118.67	118.67	118.67	118.67	224
2023-03-06	118.37	118.37	118.37	118.37	173
2023-03-03	116.37	116.37	116.37	116.37	195
2023-03-02	112.87	112.87	112.87	112.87	327
2023-03-01	109.89	109.89	109.89	109.89	919
2023-02-28	110.04	110.04	110.04	110.04	60
2023-02-27	109.18	109.18	109.18	109.18	122
2023-02-24	109.82	109.82	109.82	109.82	172
2023-02-23	110.06	110.06	110.06	110.06	136
2023-02-22	112.73	112.73	112.73	112.73	280
2023-02-21	110.69	110.69	110.69	110.69	3,148
2023-02-20	111.19	111.19	111.19	111.19	0
2023-02-17	111.19	111.19	111.19	111.19	291
2023-02-16	115.23	115.23	115.23	115.23	4,434
2023-02-15	113.36	113.36	113.36	113.36	10
2023-02-14	108.95	108.95	108.95	108.95	126
2023-02-13	110.52	110.52	110.52	110.52	310
2023-02-10	110.48	110.48	110.48	110.48	29
2023-02-09	111.76	111.76	111.76	111.76	101
2023-02-08	113.77	113.77	113.77	113.77	63
2023-02-07	113.88	113.88	113.88	113.88	1,162
2023-02-06	106.60	106.60	106.60	106.60	884
2023-02-03	111.97	111.97	111.97	111.97	155
2023-02-02	114.63	114.63	114.63	114.63	425
2023-02-01	109.92	109.92	109.92	109.92	589
2023-01-31	113.80	113.80	113.80	113.80	103
2023-01-30	112.88	112.88	112.88	112.88	14
2023-01-27	114.91	114.91	114.91	114.91	21
2023-01-26	111.72	111.72	111.72	111.72	711
2023-01-25	111.26	111.26	111.26	111.26	274
2023-01-24	110.89	110.89	110.89	110.89	51
2023-01-23	110.54	110.54	110.54	110.54	151
2023-01-20	104.93	104.93	104.93	104.93	141
2023-01-19	102.66	102.66	102.66	102.66	157
2023-01-18	103.77	103.77	103.77	103.77	31
2023-01-17	104.87	104.87	104.87	104.87	48,500
2023-01-16	103.66	103.66	103.66	103.66	0
2023-01-13	103.66	103.66	103.66	103.66	157
2023-01-12	103.58	103.58	103.58	103.58	8
2023-01-11	106.50	106.50	106.50	106.50	161
2023-01-10	105.36	105.36	105.36	105.36	158
2023-01-09	105.07	105.07	105.07	105.07	1
2023-01-06	102.85	102.85	102.85	102.85	394
2023-01-05	106.77	106.77	106.77	106.77	895
2023-01-04	104.20	104.20	104.20	104.20	150
2023-01-03	104.20	104.20	104.20	104.20	844
2023-01-02	101.92	101.92	101.92	101.92	0
2022-12-30	101.92	101.92	101.92	101.92	225
2022-12-29	102.17	102.17	102.17	102.17	53
2022-12-28	98.58	98.58	98.58	98.58	28
2022-12-27	98.47	98.47	98.47	98.47	0
2022-12-26	98.47	98.47	98.47	98.47	0
2022-12-23	98.47	98.47	98.47	98.47	0
2022-12-22	99.88	99.88	99.88	99.88	0
2022-12-21	98.51	98.51	98.51	98.51	40
2022-12-20	99.13	99.13	99.13	99.13	101
2022-12-19	100.76	100.76	100.76	100.76	445
2022-12-16	100.98	100.98	100.98	100.98	31
2022-12-15	103.24	103.24	103.24	103.24	32
2022-12-14	104.83	104.83	104.83	104.83	21
2022-12-13	103.12	103.12	103.12	103.12	38
2022-12-12	100.91	100.91	100.91	100.91	493
2022-12-09	100.88	100.88	100.88	100.88	136
2022-12-08	98.77	98.77	98.77	98.77	5
2022-12-07	100.80	100.80	100.80	100.80	340
2022-12-06	105.14	105.14	105.14	105.14	634
2022-12-05	110.69	110.69	110.69	110.69	588
2022-12-02	106.88	106.88	106.88	106.88	51
2022-12-01	103.61	103.61	103.61	103.61	146
2022-11-30	102.85	102.85	102.85	102.85	448
2022-11-29	102.85	102.85	102.85	102.85	51
2022-11-28	102.85	102.85	102.85	102.85	18
2022-11-25	102.85	102.85	102.85	102.85	235
2022-11-24	102.01	102.01	102.01	102.01	0
2022-11-23	100.12	100.12	100.12	100.12	81
2022-11-22	98.46	98.46	98.46	98.46	3,683
2022-11-21	97.90	97.90	97.90	97.90	420
2022-11-18	99.39	99.39	99.39	99.39	669
2022-11-17	98.68	98.68	98.68	98.68	513
2022-11-16	101.72	101.72	101.72	101.72	20,409
2022-11-15	101.72	101.72	101.72	101.72	271
2022-11-14	103.35	103.35	103.35	103.35	52
2022-11-11	95.93	95.93	95.93	95.93	644
2022-11-10	95.93	95.93	95.93	95.93	185
2022-11-09	94.99	94.99	94.99	94.99	51
2022-11-08	96.99	96.99	96.99	96.99	1,960
2022-11-07	107.44	107.44	107.44	107.44	326
2022-11-04	107.44	107.44	107.44	107.44	68
2022-11-03	116.30	116.30	116.30	116.30	2,837
2022-11-02	116.30	116.30	116.30	116.30	146
2022-11-01	119.38	119.38	119.38	119.38	364
2022-10-31	119.59	119.59	119.59	119.59	215
2022-10-28	123.29	123.29	123.29	123.29	58
2022-10-27	123.29	123.29	123.29	123.29	540
2022-10-26	123.29	123.29	123.29	123.29	16
2022-10-25	123.85	123.85	123.85	123.85	0
2022-10-24	123.85	123.85	123.85	123.85	13
2022-10-21	123.85	123.85	123.85	123.85	339
2022-10-20	124.72	124.72	124.72	124.72	101
2022-10-19	120.97	120.97	120.97	120.97	128
2022-10-18	120.73	120.73	120.73	120.73	115
2022-10-17	117.25	117.25	117.25	117.25	21
2022-10-14	119.66	119.66	119.66	119.66	282
2022-10-13	115.38	115.38	115.38	115.38	153
2022-10-12	116.76	116.76	116.76	116.76	4,033
2022-10-11	114.56	114.56	114.56	114.56	10
2022-10-10	120.35	120.35	120.35	120.35	140
2022-10-07	121.38	121.38	121.38	121.38	2,281
2022-10-06	122.51	122.51	122.51	122.51	463
2022-10-05	116.75	116.75	116.75	116.75	30
2022-10-04	111.22	111.22	111.22	111.22	567
2022-10-03	111.22	111.22	111.22	111.22	336
2022-09-30	110.76	110.76	110.76	110.76	23
2022-09-29	111.29	111.29	111.29	111.29	95
2022-09-28	111.01	111.01	111.01	111.01	59
2022-09-27	105.60	105.60	105.60	105.60	5,121
2022-09-26	105.60	105.60	105.60	105.60	203
2022-09-23	111.78	111.78	111.78	111.78	355
2022-09-22	115.29	115.29	115.29	115.29	6,728
2022-09-21	120.91	120.91	120.91	120.91	3,299
2022-09-20	123.20	123.20	123.20	123.20	67
2022-09-19	126.83	126.83	126.83	126.83	0
2022-09-16	126.83	126.83	126.83	126.83	368
2022-09-15	126.13	126.13	126.13	126.13	0
2022-09-14	126.13	126.13	126.13	126.13	40
2022-09-13	130.13	130.13	130.13	130.13	60
2022-09-12	127.70	127.70	127.70	127.70	269
2022-09-09	125.54	125.54	125.54	125.54	117
2022-09-08	119.00	119.00	119.00	119.00	123
2022-09-07	119.04	119.04	119.04	119.04	1,725
2022-09-06	119.09	119.09	119.09	119.09	111
2022-09-05	118.51	118.51	118.51	118.51	0
2022-09-02	120.61	120.61	120.61	120.61	173
2022-09-01	124.45	124.45	124.45	124.45	3,721
2022-08-31	124.45	124.45	124.45	124.45	925
2022-08-30	123.07	123.07	123.07	123.07	336
2022-08-29	127.74	127.74	127.74	127.74	0
2022-08-26	127.74	127.74	127.74	127.74	227
2022-08-25	124.56	124.56	124.56	124.56	1,564
2022-08-24	125.12	125.12	125.12	125.12	71
2022-08-23	123.56	123.56	123.56	123.56	274
2022-08-22	126.87	126.87	126.87	126.87	33
2022-08-19	128.83	128.83	128.83	128.83	4,700
2022-08-18	130.96	130.96	130.96	130.96	274
2022-08-17	132.71	132.71	132.71	132.71	513
2022-08-16	128.56	128.56	128.56	128.56	1,312
2022-08-15	125.80	125.80	125.80	125.80	91
2022-08-12	121.50	121.50	121.50	121.50	367
2022-08-11	121.63	121.63	121.63	121.63	593
2022-08-10	121.63	121.63	121.63	121.63	280
2022-08-09	121.22	121.22	121.22	121.22	171
2022-08-08	127.91	127.91	127.91	127.91	119
2022-08-05	127.17	127.17	127.17	127.17	151
2022-08-04	127.17	127.17	127.17	127.17	64
2022-08-03	128.40	128.40	128.40	128.40	29
2022-08-02	130.58	130.58	130.58	130.58	2
2022-08-01	130.58	130.58	130.58	130.58	46
2022-07-29	130.58	130.58	130.58	130.58	42
2022-07-28	130.58	130.58	130.58	130.58	224
2022-07-27	130.96	130.96	130.96	130.96	12
2022-07-26	130.78	130.78	130.78	130.78	27
2022-07-25	130.58	130.58	130.58	130.58	4
2022-07-22	130.58	130.58	130.58	130.58	110
2022-07-21	130.58	130.58	130.58	130.58	290
2022-07-20	129.71	129.71	129.71	129.71	27
2022-07-19	123.99	123.99	123.99	123.99	35
2022-07-18	125.04	125.04	125.04	125.04	169
2022-07-15	123.79	123.79	123.79	123.79	219
2022-07-14	119.59	119.59	119.59	119.59	8
2022-07-13	119.59	119.59	119.59	119.59	560
2022-07-12	121.74	121.74	121.74	121.74	273
2022-07-11	124.12	124.12	124.12	124.12	3,463
2022-07-08	125.42	125.42	125.42	125.42	1,753
2022-07-07	125.39	125.39	125.39	125.39	38
2022-07-06	127.27	127.27	127.27	127.27	3,559
2022-07-05	128.62	128.62	128.62	128.62	176
2022-07-04	124.36	124.36	124.36	124.36	0
2022-07-01	123.77	123.77	123.77	123.77	24
2022-06-30	128.31	128.31	128.31	128.31	416
2022-06-29	128.31	128.31	128.31	128.31	65,338
2022-06-28	128.31	128.31	128.31	128.31	453
2022-06-27	129.45	129.45	129.45	129.45	332
2022-06-24	130.66	130.66	130.66	130.66	184
2022-06-23	129.27	129.27	129.27	129.27	111
2022-06-22	129.40	129.40	129.40	129.40	304
2022-06-21	127.85	127.85	127.85	127.85	279
2022-06-20	127.13	127.13	127.13	127.13	0
2022-06-17	121.12	121.12	121.12	121.12	3
2022-06-16	121.12	121.12	121.12	121.12	101
2022-06-15	124.05	124.05	124.05	124.05	206
2022-06-14	124.76	124.76	124.76	124.76	750
2022-06-13	124.76	124.76	124.76	124.76	116
2022-06-10	131.40	131.40	131.40	131.40	723
2022-06-09	131.40	131.40	131.40	131.40	369
2022-06-08	132.18	132.18	132.18	132.18	2,034
2022-06-07	133.86	133.86	133.86	133.86	216
2022-06-06	126.97	126.97	126.97	126.97	362
2022-06-03	123.99	123.99	123.99	123.99	0
2022-06-02	123.99	123.99	123.99	123.99	0
2022-06-01	124.32	124.32	124.32	124.32	937
2022-05-31	125.26	125.26	125.26	125.26	177
2022-05-30	124.45	124.45	124.45	124.45	0
2022-05-27	124.45	124.45	124.45	124.45	405
2022-05-26	124.45	124.45	124.45	124.45	123
2022-05-25	124.45	124.45	124.45	124.45	796
2022-05-24	124.45	124.45	124.45	124.45	974
2022-05-23	118.63	118.63	118.63	118.63	1,481
2022-05-20	118.63	118.63	118.63	118.63	244
2022-05-19	123.04	123.04	123.04	123.04	160
2022-05-18	119.52	119.52	119.52	119.52	188
2022-05-17	119.52	119.52	119.52	119.52	2,264
2022-05-16	111.22	111.22	111.22	111.22	744
2022-05-13	110.08	110.08	110.08	110.08	4,218
2022-05-12	107.50	107.50	107.50	107.50	114
2022-05-11	108.91	108.91	108.91	108.91	2,724
2022-05-10	102.46	102.46	102.46	102.46	978
2022-05-09	107.56	107.56	107.56	107.56	476
2022-05-06	117.05	117.05	117.05	117.05	375
2022-05-05	124.74	124.74	124.74	124.74	45
2022-05-04	121.30	121.30	121.30	121.30	4
2022-05-03	122.06	122.06	122.06	122.06	2
2022-05-02	123.47	123.47	123.47	123.47	0
2022-04-29	123.47	123.47	123.47	123.47	146
2022-04-28	123.19	123.19	123.19	123.19	325
2022-04-27	123.43	123.43	123.43	123.43	7,555
2022-04-26	127.67	127.67	127.67	127.67	233
2022-04-25	131.61	131.61	131.61	131.61	317
2022-04-22	134.61	134.61	134.61	134.61	25,180
2022-04-21	137.63	137.63	137.63	137.63	189
2022-04-20	139.56	139.56	139.56	139.56	30
2022-04-19	138.41	138.41	138.41	138.41	86,160
2022-04-18	138.41	138.41	138.41	138.41	0
2022-04-15	138.41	138.41	138.41	138.41	0
2022-04-14	138.41	138.41	138.41	138.41	1,079
2022-04-13	138.32	138.32	138.32	138.32	0
2022-04-12	141.11	141.11	141.11	141.11	24,628
2022-04-11	142.09	142.09	142.09	142.09	564
2022-04-08	143.54	143.54	143.54	143.54	194
2022-04-07	143.12	143.12	143.12	143.12	306
2022-04-06	148.68	148.68	148.68	148.68	6,802
2022-04-05	155.34	155.34	155.34	155.34	306
2022-04-04	153.65	153.65	153.65	153.65	4,760
2022-04-01	153.65	153.65	153.65	153.65	225
2022-03-31	157.00	157.00	157.00	157.00	168
2022-03-30	156.51	156.51	156.51	156.51	136
2022-03-29	158.78	158.78	158.78	158.78	6
2022-03-28	156.09	156.09	156.09	156.09	334
2022-03-25	150.86	150.86	150.86	150.86	20
2022-03-24	150.89	150.89	150.89	150.89	831
2022-03-23	150.40	150.40	150.40	150.40	26,351
2022-03-22	154.20	154.20	154.20	154.20	21,231
2022-03-21	151.67	151.67	151.67	151.67	57
2022-03-18	143.66	143.66	143.66	143.66	37
2022-03-17	143.66	143.66	143.66	143.66	21
2022-03-16	143.66	143.66	143.66	143.66	934
2022-03-15	139.86	139.86	139.86	139.86	726
2022-03-14	144.20	144.20	144.20	144.20	2,294
2022-03-11	158.57	158.57	158.57	158.57	8
2022-03-10	157.04	157.04	157.04	157.04	17,533
2022-03-09	157.61	157.61	157.61	157.61	316
2022-03-08	156.70	156.70	156.70	156.70	728
2022-03-07	159.55	159.55	159.55	159.55	138
2022-03-04	157.88	157.88	157.88	157.88	3,913
2022-03-03	159.53	159.53	159.53	159.53	182
2022-03-02	161.05	161.05	161.05	161.05	3,140
2022-03-01	163.21	163.21	163.21	163.21	813
2022-02-28	163.39	163.39	163.39	163.39	390
2022-02-25	163.04	163.04	163.04	163.04	509
2022-02-24	160.74	160.74	160.74	160.74	338
2022-02-23	160.28	160.28	160.28	160.28	1,176
2022-02-22	158.63	158.63	158.63	158.63	1,173
2022-02-21	159.75	159.75	159.75	159.75	0
2022-02-18	159.75	159.75	159.75	159.75	356
2022-02-17	164.60	164.60	164.60	164.60	34
2022-02-16	167.58	167.58	167.58	167.58	351
2022-02-15	169.88	169.88	169.88	169.88	69
2022-02-14	170.67	170.67	170.67	170.67	6
2022-02-11	173.87	173.87	173.87	173.87	36
2022-02-10	170.65	170.65	170.65	170.65	296
2022-02-09	170.65	170.65	170.65	170.65	29
2022-02-08	174.78	174.78	174.78	174.78	226
2022-02-07	175.15	175.15	175.15	175.15	1,786
2022-02-04	164.35	164.35	164.35	164.35	1,620
2022-02-03	164.35	164.35	164.35	164.35	1,007
2022-02-02	164.49	164.49	164.49	164.49	37
2022-02-01	158.38	158.38	158.38	158.38	720
2022-01-31	163.57	163.57	163.57	163.57	785
2022-01-28	154.95	154.95	154.95	154.95	407
2022-01-27	158.09	158.09	158.09	158.09	269
2022-01-26	158.70	158.70	158.70	158.70	1,608
2022-01-25	159.88	159.88	159.88	159.88	133
2022-01-24	159.31	159.31	159.31	159.31	452
2022-01-21	165.38	165.38	165.38	165.38	358
2022-01-20	166.21	166.21	166.21	166.21	66
2022-01-19	164.43	164.43	164.43	164.43	7,501
2022-01-18	158.41	158.41	158.41	158.41	6,732
2022-01-17	152.58	152.58	152.58	152.58	0
2022-01-14	151.78	151.78	151.78	151.78	556
2022-01-13	155.69	155.69	155.69	155.69	141
2022-01-12	145.91	145.91	145.91	145.91	2,025
2022-01-11	145.91	145.91	145.91	145.91	2,105
2022-01-10	140.77	140.77	140.77	140.77	2,874
2022-01-07	162.79	162.79	162.79	162.79	639
2022-01-06	171.44	171.44	171.44	171.44	16,465
2022-01-05	174.98	174.98	174.98	174.98	799
2022-01-04	176.44	176.44	176.44	176.44	26
2022-01-03	179.81	179.81	179.81	179.81	0
2021-12-31	179.81	179.81	179.81	179.81	50
2021-12-30	179.81	179.81	179.81	179.81	45
2021-12-29	178.89	178.89	178.89	178.89	22
2021-12-28	176.05	176.05	176.05	176.05	0
2021-12-27	176.05	176.05	176.05	176.05	0
2021-12-24	176.05	176.05	176.05	176.05	108
2021-12-23	176.05	176.05	176.05	176.05	231
2021-12-22	176.59	176.59	176.59	176.59	38
2021-12-21	178.83	178.83	178.83	178.83	152
2021-12-20	178.38	178.38	178.38	178.38	782
2021-12-17	170.15	170.15	170.15	170.15	158
2021-12-16	170.15	170.15	170.15	170.15	525
2021-12-15	167.52	167.52	167.52	167.52	1,209
2021-12-14	166.08	166.08	166.08	166.08	133
2021-12-13	164.64	164.64	164.64	164.64	83
2021-12-10	164.35	164.35	164.35	164.35	79,784
2021-12-09	168.42	168.42	168.42	168.42	27
2021-12-08	167.80	167.80	167.80	167.80	0
2021-12-07	166.77	166.77	166.77	166.77	21
2021-12-06	164.71	164.71	164.71	164.71	55
2021-12-03	161.07	161.07	161.07	161.07	22
2021-12-02	160.51	160.51	160.51	160.51	298
2021-12-01	166.66	166.66	166.66	166.66	78
2021-11-30	169.39	169.39	169.39	169.39	136
2021-11-29	167.56	167.56	167.56	167.56	107
2021-11-26	169.72	169.72	169.72	169.72	678
2021-11-25	164.31	164.31	164.31	164.31	0
2021-11-24	163.44	163.44	163.44	163.44	31
2021-11-23	163.44	163.44	163.44	163.44	447
2021-11-22	167.01	167.01	167.01	167.01	156
2021-11-19	175.77	175.77	175.77	175.77	61
2021-11-18	172.79	172.79	172.79	172.79	887
2021-11-17	178.69	178.69	178.69	178.69	42,992
2021-11-16	178.24	178.24	178.24	178.24	214
2021-11-15	186.30	186.30	186.30	186.30	1,250
2021-11-12	186.30	186.30	186.30	186.30	862
2021-11-11	184.53	184.53	184.53	184.53	20
2021-11-10	182.92	182.92	182.92	182.92	765
2021-11-09	189.04	189.04	189.04	189.04	473
2021-11-08	181.45	181.45	181.45	181.45	115
2021-11-05	187.13	187.13	187.13	187.13	793
2021-11-04	192.54	192.54	192.54	192.54	1,462
2021-11-03	184.07	184.07	184.07	184.07	164
2021-11-02	184.21	184.21	184.21	184.21	343
2021-11-01	184.88	184.88	184.88	184.88	97
2021-10-29	182.50	182.50	182.50	182.50	58
2021-10-28	180.23	180.23	180.23	180.23	202
2021-10-27	182.55	182.55	182.55	182.55	56
2021-10-26	183.46	183.46	183.46	183.46	767
2021-10-25	181.95	181.95	181.95	181.95	1
2021-10-22	181.95	181.95	181.95	181.95	178
2021-10-21	177.40	177.40	177.40	177.40	157
2021-10-20	174.23	174.23	174.23	174.23	807
2021-10-19	172.36	172.36	172.36	172.36	623
2021-10-18	170.17	170.17	170.17	170.17	39
2021-10-15	171.19	171.19	171.19	171.19	18
2021-10-14	171.24	171.24	171.24	171.24	1,961
2021-10-13	170.65	170.65	170.65	170.65	959
2021-10-12	171.42	171.42	171.42	171.42	21
2021-10-11	170.63	170.63	170.63	170.63	599
2021-10-08	173.39	173.39	173.39	173.39	716
2021-10-07	170.55	170.55	170.55	170.55	1,451
2021-10-06	164.45	164.45	164.45	164.45	696
2021-10-05	159.56	159.56	159.56	159.56	1,382
2021-10-04	155.38	155.38	155.38	155.38	249
2021-10-01	152.95	152.95	152.95	152.95	67
2021-09-30	153.61	153.61	153.61	153.61	1,213
2021-09-29	148.23	148.23	148.23	148.23	113
2021-09-28	150.30	150.30	150.30	150.30	684
2021-09-27	146.90	146.90	146.90	146.90	353
2021-09-24	147.88	147.88	147.88	147.88	67
2021-09-23	147.61	147.61	147.61	147.61	108
2021-09-22	146.18	146.18	146.18	146.18	190
2021-09-21	146.90	146.90	146.90	146.90	1,224
2021-09-20	149.62	149.62	149.62	149.62	1,270
2021-09-17	150.73	150.73	150.73	150.73	744
2021-09-16	153.43	153.43	153.43	153.43	57
2021-09-15	151.18	151.18	151.18	151.18	44
2021-09-14	151.18	151.18	151.18	151.18	30
2021-09-13	153.39	153.39	153.39	153.39	1,230
2021-09-10	154.28	154.28	154.28	154.28	1,611
2021-09-09	156.71	156.71	156.71	156.71	34
2021-09-08	158.42	158.42	158.42	158.42	43
2021-09-07	160.63	160.63	160.63	160.63	290
2021-09-06	161.33	161.33	161.33	161.33	0
2021-09-03	160.63	160.63	160.63	160.63	154
2021-09-02	162.69	162.69	162.69	162.69	318
2021-09-01	160.38	160.38	160.38	160.38	17,884
2021-08-31	160.55	160.55	160.55	160.55	241
2021-08-30	160.11	160.11	160.11	160.11	0
2021-08-27	160.11	160.11	160.11	160.11	28
2021-08-26	159.04	159.04	159.04	159.04	848
2021-08-25	163.68	163.68	163.68	163.68	98
2021-08-24	163.94	163.94	163.94	163.94	1,021
2021-08-23	160.00	160.00	160.00	160.00	9
2021-08-20	162.26	162.26	162.26	162.26	239
2021-08-19	161.17	161.17	161.17	161.17	382
2021-08-18	163.73	163.73	163.73	163.73	969
2021-08-17	161.79	161.79	161.79	161.79	232
2021-08-16	160.28	160.28	160.28	160.28	1,735
2021-08-13	160.15	160.15	160.15	160.15	770
2021-08-12	159.75	159.75	159.75	159.75	13
2021-08-11	158.73	158.73	158.73	158.73	454
2021-08-10	160.12	160.12	160.12	160.12	124
2021-08-09	160.12	160.12	160.12	160.12	144
2021-08-06	155.69	155.69	155.69	155.69	2,043
2021-08-05	155.69	155.69	155.69	155.69	2,225
2021-08-04	159.41	159.41	159.41	159.41	48,765
2021-08-03	157.31	157.31	157.31	157.31	9,728
2021-08-02	175.15	175.15	175.15	175.15	1,046
2021-07-30	172.30	172.30	172.30	172.30	16
2021-07-29	170.08	170.08	170.08	170.08	64
2021-07-28	164.59	164.59	164.59	164.59	107
2021-07-27	164.59	164.59	164.59	164.59	387
2021-07-26	172.24	172.24	172.24	172.24	255
2021-07-23	171.72	171.72	171.72	171.72	41
2021-07-22	169.67	169.67	169.67	169.67	12
2021-07-21	170.20	170.20	170.20	170.20	120
2021-07-20	170.24	170.24	170.24	170.24	421
2021-07-19	169.14	169.14	169.14	169.14	3,237
2021-07-16	167.33	167.33	167.33	167.33	600
2021-07-15	167.33	167.33	167.33	167.33	1,106
2021-07-14	172.58	172.58	172.58	172.58	410
2021-07-13	174.83	174.83	174.83	174.83	82
2021-07-12	172.61	172.61	172.61	172.61	61
2021-07-09	168.78	168.78	168.78	168.78	608
2021-07-08	171.69	171.69	171.69	171.69	660
2021-07-07	174.53	174.53	174.53	174.53	10
2021-07-06	173.32	173.32	173.32	173.32	308
2021-07-05	177.30	177.30	177.30	177.30	0
2021-07-02	178.53	178.53	178.53	178.53	7
2021-07-01	178.53	178.53	178.53	178.53	468
2021-06-30	177.82	177.82	177.82	177.82	14
2021-06-29	178.81	178.81	178.81	178.81	332
2021-06-28	177.11	177.11	177.11	177.11	748
2021-06-25	174.93	174.93	174.93	174.93	101
2021-06-24	175.74	175.74	175.74	175.74	107
2021-06-23	171.56	171.56	171.56	171.56	704
2021-06-22	174.59	174.59	174.59	174.59	113
2021-06-21	172.46	172.46	172.46	172.46	124
2021-06-18	171.40	171.40	171.40	171.40	261
2021-06-17	172.34	172.34	172.34	172.34	882
2021-06-16	174.64	174.64	174.64	174.64	366
2021-06-15	184.82	184.82	184.82	184.82	37
2021-06-14	187.59	187.59	187.59	187.59	295
2021-06-11	186.16	186.16	186.16	186.16	83
2021-06-10	182.86	182.86	182.86	182.86	431
2021-06-09	184.48	184.48	184.48	184.48	44
2021-06-08	185.70	185.70	185.70	185.70	350
2021-06-07	183.85	183.85	183.85	183.85	17
2021-06-04	181.73	181.73	181.73	181.73	121
2021-06-03	179.07	179.07	179.07	179.07	68
2021-06-02	178.87	178.87	178.87	178.87	138
2021-06-01	185.34	185.34	185.34	185.34	798
2021-05-28	186.80	186.80	186.80	186.80	280
2021-05-27	185.11	185.11	185.11	185.11	2,879
2021-05-26	185.70	185.70	185.70	185.70	383
2021-05-25	185.13	185.13	185.13	185.13	468
2021-05-24	185.52	185.52	185.52	185.52	13
2021-05-21	186.04	186.04	186.04	186.04	255
2021-05-20	181.69	181.69	181.69	181.69	280
2021-05-19	177.35	177.35	177.35	177.35	1,066
2021-05-18	168.31	168.31	168.31	168.31	263
2021-05-17	168.32	168.32	168.32	168.32	73
2021-05-14	164.92	164.92	164.92	164.92	333
2021-05-13	162.99	162.99	162.99	162.99	1,051
2021-05-12	166.80	166.80	166.80	166.80	780
2021-05-11	167.96	167.96	167.96	167.96	1,423
2021-05-10	168.00	168.00	168.00	168.00	523
2021-05-07	170.11	170.11	170.11	170.11	359
2021-05-06	168.39	168.39	168.39	168.39	10
2021-05-05	171.20	171.20	171.20	171.20	1,723
2021-05-04	166.16	166.16	166.16	166.16	649
2021-04-30	177.32	177.32	177.32	177.32	57
2021-04-29	176.15	176.15	176.15	176.15	462
2021-04-28	174.28	174.28	174.28	174.28	0
2021-04-27	174.23	174.23	174.23	174.23	2,026
2021-04-26	176.56	176.56	176.56	176.56	200
2021-04-23	175.18	175.18	175.18	175.18	1,907
2021-04-22	179.80	179.80	179.80	179.80	169
2021-04-21	175.41	175.41	175.41	175.41	38
2021-04-20	177.10	177.10	177.10	177.10	997
2021-04-19	175.89	175.89	175.89	175.89	137
2021-04-16	178.96	178.96	178.96	178.96	180
2021-04-15	182.45	182.45	182.45	182.45	110
2021-04-14	182.30	182.30	182.30	182.30	3,266
2021-04-13	183.92	183.92	183.92	183.92	7
2021-04-12	181.67	181.67	181.67	181.67	265
2021-04-09	181.71	181.71	181.71	181.71	617
2021-04-08	185.75	185.75	185.75	185.75	823
2021-04-07	185.89	185.89	185.89	185.89	478
2021-04-06	184.87	184.87	184.87	184.87	519
2021-04-01	178.30	178.30	178.30	178.30	14
2021-03-31	176.92	176.92	176.92	176.92	1,180
2021-03-30	176.13	176.13	176.13	176.13	272
2021-03-29	176.00	176.00	176.00	176.00	790
2021-03-26	170.60	170.60	170.60	170.60	1,122
2021-03-25	167.51	167.51	167.51	167.51	45
2021-03-24	175.87	175.87	175.87	175.87	3,960
2021-03-23	175.87	175.87	175.87	175.87	40,149
2021-03-22	172.61	172.61	172.61	172.61	2,660
2021-03-19	170.29	170.29	170.29	170.29	2,252
2021-03-18	168.94	168.94	168.94	168.94	8,259
2021-03-17	166.26	166.26	166.26	166.26	2,898
2021-03-16	172.63	172.63	172.63	172.63	1,976
2021-03-15	168.89	168.89	168.89	168.89	393
2021-03-12	169.36	169.36	169.36	169.36	3,083
2021-03-11	169.44	169.44	169.44	169.44	1,505
2021-03-10	167.22	167.22	167.22	167.22	2,010
2021-03-09	167.58	167.58	167.58	167.58	7,984
2021-03-08	169.24	169.24	169.24	169.24	1,973
2021-03-05	170.31	170.31	170.31	170.31	1,260
2021-03-04	177.80	177.80	177.80	177.80	846
2021-03-03	184.55	184.55	184.55	184.55	2,010
2021-03-02	187.88	187.88	187.88	187.88	11,117
2021-03-01	186.17	186.17	186.17	186.17	4,039
2021-02-26	185.81	185.81	185.81	185.81	2,080
2021-02-25	185.79	185.79	185.79	185.79	569
2021-02-24	184.82	184.82	184.82	184.82	574
2021-02-23	183.51	183.51	183.51	183.51	2,249
2021-02-22	191.83	191.83	191.83	191.83	162
2021-02-19	196.63	196.63	196.63	196.63	478
2021-02-18	194.53	194.53	194.53	194.53	821
2021-02-17	194.54	194.54	194.54	194.54	1,095
2021-02-16	196.81	196.81	196.81	196.81	880
2021-02-15	199.59	199.59	199.59	199.59	763
2021-02-12	197.70	197.70	197.70	197.70	2,619
2021-02-11	199.33	199.33	199.33	199.33	156
2021-02-10	199.35	199.35	199.35	199.35	905
2021-02-09	198.98	198.98	198.98	198.98	3,433
2021-02-08	210.88	210.88	210.88	210.88	5,073
2021-02-05	206.37	206.37	206.37	206.37	790
2021-02-04	205.64	205.64	205.64	205.64	4,216
2021-02-03	205.64	205.64	205.64	205.64	2,508
2021-02-02	204.24	204.24	204.24	204.24	548
2021-02-01	199.94	199.94	199.94	199.94	599
2021-01-29	204.01	204.01	204.01	204.01	2,377
2021-01-28	200.23	200.23	200.23	200.23	1,573
2021-01-27	198.62	198.62	198.62	198.62	3,032
2021-01-26	201.52	201.52	201.52	201.52	425
2021-01-25	204.22	204.22	204.22	204.22	2,719
2021-01-22	204.45	204.45	204.45	204.45	2,074
2021-01-21	204.38	204.38	204.38	204.38	4,078
2021-01-20	205.55	205.55	205.55	205.55	734
2021-01-19	198.29	198.29	198.29	198.29	2,473
2021-01-18	195.31	195.31	195.31	195.31	0
2021-01-15	194.64	194.64	194.64	194.64	19,013
2021-01-14	198.56	198.56	198.56	198.56	3,858
2021-01-13	201.68	201.68	201.68	201.68	1,542
2021-01-12	204.39	204.39	204.39	204.39	88
2021-01-11	207.44	207.44	207.44	207.44	77
2021-01-08	209.17	209.17	209.17	209.17	1,578
2021-01-07	207.09	207.09	207.09	207.09	1,938
2021-01-06	205.26	205.26	205.26	205.26	1,812
2021-01-05	204.29	204.29	204.29	204.29	1,177
2021-01-04	207.22	207.22	207.22	207.22	715
2020-12-31	207.03	207.03	207.03	207.03	0
2020-12-30	207.81	207.81	207.81	207.81	116
2020-12-29	203.29	203.29	203.29	203.29	76
2020-12-24	202.29	202.29	202.29	202.29	0
2020-12-23	202.22	202.22	202.22	202.22	383
2020-12-22	201.47	201.47	201.47	201.47	2,091
2020-12-21	200.46	200.46	200.46	200.46	5,194
2020-12-18	202.16	202.16	202.16	202.16	643
2020-12-17	192.20	192.20	192.20	192.20	84
2020-12-16	194.37	194.37	194.37	194.37	1,108
2020-12-15	196.39	196.39	196.39	196.39	721
2020-12-14	198.79	198.79	198.79	198.79	1,502
2020-12-11	192.08	192.08	192.08	192.08	836
2020-12-10	186.53	186.53	186.53	186.53	876
2020-12-09	182.19	182.19	182.19	182.19	37
2020-12-08	184.27	184.27	184.27	184.27	300
2020-12-07	184.78	184.78	184.78	184.78	181
2020-12-04	181.40	181.40	181.40	181.40	439
2020-12-03	181.66	181.66	181.66	181.66	7,243
2020-12-02	180.42	180.42	180.42	180.42	408
2020-12-01	177.32	177.32	177.32	177.32	475
2020-11-30	175.60	175.60	175.60	175.60	1,007
2020-11-27	176.31	176.31	176.31	176.31	833
2020-11-26	174.00	174.00	174.00	174.00	0
2020-11-25	173.11	173.11	173.11	173.11	51
2020-11-24	167.66	167.66	167.66	167.66	536
2020-11-23	168.69	168.69	168.69	168.69	483
2020-11-20	171.68	171.68	171.68	171.68	1,261
2020-11-19	165.33	165.33	165.33	165.33	45
2020-11-18	162.13	162.13	162.13	162.13	7,034
2020-11-17	162.18	162.18	162.18	162.18	674
2020-11-16	160.77	160.77	160.77	160.77	2,157
2020-11-13	160.67	160.67	160.67	160.67	44
2020-11-12	162.11	162.11	162.11	162.11	579
2020-11-11	161.08	161.08	161.08	161.08	948
2020-11-10	155.58	155.58	155.58	155.58	1,207
2020-11-09	164.34	164.34	164.34	164.34	1,817
2020-11-06	174.97	174.97	174.97	174.97	1,215
2020-11-05	164.74	164.74	164.74	164.74	57
2020-11-04	165.56	165.56	165.56	165.56	1,291
2020-11-03	157.25	157.25	157.25	157.25	424
2020-11-02	155.53	155.53	155.53	155.53	3,335
2020-10-30	156.42	156.42	156.42	156.42	797
2020-10-29	162.32	162.32	162.32	162.32	67
2020-10-28	163.96	163.96	163.96	163.96	519
2020-10-27	165.95	165.95	165.95	165.95	19
2020-10-26	164.48	164.48	164.48	164.48	628
2020-10-23	163.60	163.60	163.60	163.60	815
2020-10-22	160.22	160.22	160.22	160.22	2,540
2020-10-21	164.14	164.14	164.14	164.14	2,397
2020-10-20	166.19	166.19	166.19	166.19	281
2020-10-16	168.88	168.88	168.88	168.88	1,155
2020-10-15	166.79	166.79	166.79	166.79	9,761
2020-10-14	167.43	167.43	167.43	167.43	500
2020-10-13	166.95	166.95	166.95	166.95	1,156
2020-10-12	165.69	165.69	165.69	165.69	357
2020-10-09	161.41	161.41	161.41	161.41	11
2020-10-08	160.54	160.54	160.54	160.54	175
2020-10-07	161.27	161.27	161.27	161.27	280
2020-10-06	165.61	165.61	165.61	165.61	175
2020-10-05	161.64	161.64	161.64	161.64	4,393
2020-10-02	159.26	159.26	159.26	159.26	332
2020-10-01	167.79	167.79	167.79	167.79	123
2020-09-30	164.52	164.52	164.52	164.52	124
2020-09-29	164.27	164.27	164.27	164.27	26
2020-09-28	165.56	165.56	165.56	165.56	0
2020-09-25	166.03	166.03	166.03	166.03	1,164
2020-09-24	162.55	162.55	162.55	162.55	11
2020-09-23	164.09	164.09	164.09	164.09	546
2020-09-22	162.91	162.91	162.91	162.91	3,000
2020-09-21	158.70	158.70	158.70	158.70	3,339
2020-09-18	159.99	159.99	159.99	159.99	94
2020-09-17	156.35	156.35	156.35	156.35	2,187
2020-09-16	159.05	159.05	159.05	159.05	70
2020-09-15	160.09	160.09	160.09	160.09	11
2020-09-14	156.78	156.78	156.78	156.78	979
2020-09-11	154.73	154.73	154.73	154.73	77
2020-04-03	118.28	118.28	118.28	118.28	0
2020-04-02	118.28	118.28	118.28	118.28	698
2020-04-01	122.22	122.22	122.22	122.22	2,077

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