Twilio Cl A Ord Share History

Twilio Cl A Ord Share Price history. The following table shows end-of-day data 0LHL historical share prices for Twilio Cl A 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	61.98	61.98	61.98	61.98	16,884
2024-05-06	61.98	61.98	61.98	61.98	0
2024-05-03	61.98	61.98	61.98	61.98	1,145
2024-05-02	60.99	60.99	60.99	60.99	7,426
2024-05-01	60.99	60.99	60.99	60.99	1,365
2024-04-30	60.99	60.99	60.99	60.99	1,499
2024-04-29	60.86	60.86	60.86	60.86	1,808
2024-04-26	60.86	60.86	60.86	60.86	1,378
2024-04-25	59.73	59.73	59.73	59.73	3,023
2024-04-24	59.73	59.73	59.73	59.73	2,782
2024-04-23	59.73	59.73	59.73	59.73	1,511
2024-04-22	59.03	59.03	59.03	59.03	1,458
2024-04-19	59.03	59.03	59.03	59.03	2,463
2024-04-18	59.03	59.03	59.03	59.03	2,732
2024-04-17	59.03	59.03	59.03	59.03	1,501
2024-04-16	59.03	59.03	59.03	59.03	2,548
2024-04-15	60.18	60.18	60.18	60.18	4,182
2024-04-12	60.41	60.41	60.41	60.41	916
2024-04-11	60.41	60.41	60.41	60.41	906
2024-04-10	60.41	60.41	60.41	60.41	869
2024-04-09	60.41	60.41	60.41	60.41	816
2024-04-08	60.41	60.41	60.41	60.41	994
2024-04-05	60.41	60.41	60.41	60.41	2,478
2024-04-04	61.34	61.34	61.34	61.34	1,976
2024-04-03	61.34	61.34	61.34	61.34	1,188
2024-04-02	61.34	61.34	61.34	61.34	4,591
2024-04-01	61.47	61.47	61.47	61.47	0
2024-03-29	61.47	61.47	61.47	61.47	0
2024-03-28	61.47	61.47	61.47	61.47	2,471
2024-03-27	61.47	61.47	61.47	61.47	1,110
2024-03-26	61.47	61.47	61.47	61.47	2,631
2024-03-25	61.47	61.47	61.47	61.47	1,174
2024-03-22	61.47	61.47	61.47	61.47	5,050
2024-03-21	61.47	61.47	61.47	61.47	2,647
2024-03-20	61.47	61.47	61.47	61.47	1,529
2024-03-19	61.47	61.47	61.47	61.47	3,770
2024-03-18	61.47	61.47	61.47	61.47	3,965
2024-03-15	61.47	61.47	61.47	61.47	3,628
2024-03-14	61.47	61.47	61.47	61.47	6,333
2024-03-13	59.96	59.96	59.96	59.96	5,123
2024-03-12	59.96	59.96	59.96	59.96	3,161
2024-03-11	59.96	59.96	59.96	59.96	3,697
2024-03-08	59.96	59.96	59.96	59.96	3,940
2024-03-07	59.96	59.96	59.96	59.96	4,558
2024-03-06	59.51	59.51	59.51	59.51	4,562
2024-03-05	59.51	59.51	59.51	59.51	8,911
2024-03-04	59.51	59.51	59.51	59.51	4,382
2024-03-01	56.55	56.55	56.55	56.55	1,948
2024-02-29	56.55	56.55	56.55	56.55	5,416
2024-02-28	56.55	56.55	56.55	56.55	13,156
2024-02-27	56.55	56.55	56.55	56.55	5,440
2024-02-26	56.55	56.55	56.55	56.55	11,201
2024-02-23	56.55	56.55	56.55	56.55	5,517
2024-02-22	56.48	56.48	56.48	56.48	5,885
2024-02-21	55.93	55.93	55.93	55.93	11,373
2024-02-20	56.58	56.58	56.58	56.58	10,998
2024-02-19	61.98	61.98	61.98	61.98	0
2024-02-16	61.98	61.98	61.98	61.98	17,211
2024-02-15	61.98	61.98	61.98	61.98	42,811
2024-02-14	68.96	68.96	68.96	68.96	9,387
2024-02-13	68.96	68.96	68.96	68.96	8,965
2024-02-12	68.96	68.96	68.96	68.96	6,147
2024-02-09	68.96	68.96	68.96	68.96	2,704
2024-02-08	68.96	68.96	68.96	68.96	3,159
2024-02-07	68.96	68.96	68.96	68.96	3,824
2024-02-06	71.46	71.46	71.46	71.46	3,174
2024-02-05	71.46	71.46	71.46	71.46	2,339
2024-02-02	71.46	71.46	71.46	71.46	2,229
2024-02-01	69.48	69.48	69.48	69.48	9,828
2024-01-31	72.04	72.04	72.04	72.04	4,431
2024-01-30	72.04	72.04	72.04	72.04	3,282
2024-01-29	72.04	72.04	72.04	72.04	2,979
2024-01-26	72.04	72.04	72.04	72.04	46,472
2024-01-25	72.04	72.04	72.04	72.04	2,992
2024-01-24	72.04	72.04	72.04	72.04	2,754
2024-01-23	72.04	72.04	72.04	72.04	2,452
2024-01-22	72.04	72.04	72.04	72.04	12,918
2024-01-19	72.04	72.04	72.04	72.04	2,073
2024-01-18	72.04	72.04	72.04	72.04	3,269
2024-01-17	71.30	71.30	71.30	71.30	4,917
2024-01-16	74.20	74.20	74.20	74.20	8,048
2024-01-15	74.20	74.20	74.20	74.20	0
2024-01-12	74.20	74.20	74.20	74.20	7,293
2024-01-11	74.20	74.20	74.20	74.20	4,303
2024-01-10	74.20	74.20	74.20	74.20	2,257
2024-01-09	74.20	74.20	74.20	74.20	3,616
2024-01-08	68.65	68.65	68.65	68.65	4,854
2024-01-05	68.65	68.65	68.65	68.65	5,133
2024-01-04	68.71	68.71	68.71	68.71	1,362
2024-01-03	68.96	68.96	68.96	68.96	4,720
2024-01-02	77.49	77.49	77.49	77.49	4,850
2024-01-01	77.49	77.49	77.49	77.49	0
2023-12-29	77.49	77.49	77.49	77.49	1,687
2023-12-28	76.21	76.21	76.21	76.21	1,502
2023-12-27	76.21	76.21	76.21	76.21	3,697
2023-12-26	76.21	76.21	76.21	76.21	0
2023-12-25	76.21	76.21	76.21	76.21	0
2023-12-22	76.21	76.21	76.21	76.21	45,435
2023-12-21	75.53	75.53	75.53	75.53	1,802
2023-12-20	76.86	76.86	76.86	76.86	2,869
2023-12-19	76.86	76.86	76.86	76.86	3,523
2023-12-18	76.44	76.44	76.44	76.44	2,962
2023-12-15	76.44	76.44	76.44	76.44	2,523
2023-12-14	70.67	70.67	70.67	70.67	7,566
2023-12-13	70.67	70.67	70.67	70.67	5,294
2023-12-12	70.67	70.67	70.67	70.67	7,354
2023-12-11	70.67	70.67	70.67	70.67	2,762
2023-12-08	69.37	69.37	69.37	69.37	5,835
2023-12-07	69.37	69.37	69.37	69.37	2,747
2023-12-06	69.37	69.37	69.37	69.37	4,126
2023-12-05	67.26	67.26	67.26	67.26	2,384
2023-12-04	67.26	67.26	67.26	67.26	10,294
2023-12-01	65.97	65.97	65.97	65.97	3,669
2023-11-30	66.40	66.40	66.40	66.40	4,620
2023-11-29	66.40	66.40	66.40	66.40	4,342
2023-11-28	62.74	62.74	62.74	62.74	16,038
2023-11-27	62.74	62.74	62.74	62.74	4,548
2023-11-24	62.74	62.74	62.74	62.74	2,043
2023-11-23	62.82	62.82	62.82	62.82	0
2023-11-22	63.57	63.57	63.57	63.57	1,514
2023-11-21	62.53	62.53	62.53	62.53	3,029
2023-11-20	63.85	63.85	63.85	63.85	2,827
2023-11-17	62.00	62.00	62.00	62.00	4,929
2023-11-16	57.96	57.96	57.96	57.96	2,234
2023-11-15	57.96	57.96	57.96	57.96	11,493
2023-11-14	57.96	57.96	57.96	57.96	9,597
2023-11-13	57.96	57.96	57.96	57.96	6,316
2023-11-10	55.61	55.61	55.61	55.61	17,646
2023-11-09	55.61	55.61	55.61	55.61	45,867
2023-11-08	55.61	55.61	55.61	55.61	10,073
2023-11-07	52.22	52.22	52.22	52.22	6,234
2023-11-06	52.22	52.22	52.22	52.22	27,804
2023-11-03	52.22	52.22	52.22	52.22	3,310
2023-11-02	52.22	52.22	52.22	52.22	5,703
2023-11-01	51.37	51.37	51.37	51.37	3,203
2023-10-31	51.37	51.37	51.37	51.37	867
2023-10-30	50.81	50.81	50.81	50.81	287
2023-10-27	50.81	50.81	50.81	50.81	1,627
2023-10-26	54.22	54.22	54.22	54.22	1,392
2023-10-25	54.22	54.22	54.22	54.22	3,122
2023-10-24	54.22	54.22	54.22	54.22	819
2023-10-23	53.12	53.12	53.12	53.12	2,042
2023-10-20	56.29	56.29	56.29	56.29	4,198
2023-10-19	56.29	56.29	56.29	56.29	2,964
2023-10-18	56.84	56.84	56.84	56.84	7,494
2023-10-17	58.65	58.65	58.65	58.65	1,494
2023-10-16	56.56	56.56	56.56	56.56	5,762
2023-10-13	56.03	56.03	56.03	56.03	3,473
2023-10-12	57.21	57.21	57.21	57.21	2,197
2023-10-11	58.33	58.33	58.33	58.33	1,417
2023-10-10	58.33	58.33	58.33	58.33	1,418
2023-10-09	56.90	56.90	56.90	56.90	1,961
2023-10-06	55.38	55.38	55.38	55.38	5,798
2023-10-05	55.38	55.38	55.38	55.38	1,213
2023-10-04	56.12	56.12	56.12	56.12	4,497
2023-10-03	60.11	60.11	60.11	60.11	3,098
2023-10-02	60.11	60.11	60.11	60.11	1,861
2023-09-29	60.11	60.11	60.11	60.11	2,108
2023-09-28	58.28	58.28	58.28	58.28	1,219
2023-09-27	58.28	58.28	58.28	58.28	7,514
2023-09-26	59.46	59.46	59.46	59.46	745
2023-09-25	58.74	58.74	58.74	58.74	11,027
2023-09-22	59.80	59.80	59.80	59.80	14,489
2023-09-21	61.37	61.37	61.37	61.37	17,194
2023-09-20	61.37	61.37	61.37	61.37	2,575
2023-09-19	59.95	59.95	59.95	59.95	2,433
2023-09-18	62.01	62.01	62.01	62.01	2,426
2023-09-15	65.00	65.00	65.00	65.00	3,364
2023-09-14	65.00	65.00	65.00	65.00	3,733
2023-09-13	64.93	64.93	64.93	64.93	3,360
2023-09-12	66.53	66.53	66.53	66.53	8,566
2023-09-11	66.31	66.31	66.31	66.31	3,491
2023-09-08	65.29	65.29	65.29	65.29	3,777
2023-09-07	66.46	66.46	66.46	66.46	3,199
2023-09-06	65.97	65.97	65.97	65.97	2,925
2023-09-05	65.32	65.32	65.32	65.32	3,698
2023-09-04	65.49	65.49	65.49	65.49	0
2023-09-01	66.07	66.07	66.07	66.07	4,485
2023-08-31	64.38	64.38	64.38	64.38	3,447
2023-08-30	62.02	62.02	62.02	62.02	3,313
2023-08-29	60.10	60.10	60.10	60.10	1,370
2023-08-28	58.98	58.98	58.98	58.98	0
2023-08-25	58.98	58.98	58.98	58.98	5,597
2023-08-24	59.35	59.35	59.35	59.35	16,169
2023-08-23	62.02	62.02	62.02	62.02	3,001
2023-08-22	60.71	60.71	60.71	60.71	12,988
2023-08-21	59.01	59.01	59.01	59.01	4,870
2023-08-18	59.01	59.01	59.01	59.01	4,539
2023-08-17	59.29	59.29	59.29	59.29	3,573
2023-08-16	61.09	61.09	61.09	61.09	1,953
2023-08-15	60.52	60.52	60.52	60.52	49,485
2023-08-14	61.50	61.50	61.50	61.50	1,184
2023-08-11	61.35	61.35	61.35	61.35	3,100
2023-08-10	61.47	61.47	61.47	61.47	6,972
2023-08-09	59.28	59.28	59.28	59.28	31,309
2023-08-08	58.06	58.06	58.06	58.06	19,121
2023-08-07	60.67	60.67	60.67	60.67	3,930
2023-08-04	61.91	61.91	61.91	61.91	3,525
2023-08-03	61.52	61.52	61.52	61.52	49,833
2023-08-02	62.03	62.03	62.03	62.03	6,757
2023-08-01	65.79	65.79	65.79	65.79	3,556
2023-07-31	65.88	65.88	65.88	65.88	4,712
2023-07-28	63.60	63.60	63.60	63.60	17,048
2023-07-27	63.11	63.11	63.11	63.11	5,698
2023-07-26	60.66	60.66	60.66	60.66	4,114
2023-07-25	61.33	61.33	61.33	61.33	4,733
2023-07-24	61.63	61.63	61.63	61.63	27,167
2023-07-21	62.36	62.36	62.36	62.36	8,718
2023-07-20	65.08	65.08	65.08	65.08	8,298
2023-07-19	69.99	69.99	69.99	69.99	12,228
2023-07-18	66.64	66.64	66.64	66.64	4,538
2023-07-17	65.62	65.62	65.62	65.62	6,742
2023-07-14	68.36	68.36	68.36	68.36	16,085
2023-07-13	67.92	67.92	67.92	67.92	10,239
2023-07-12	65.12	65.12	65.12	65.12	3,039
2023-07-11	65.12	65.12	65.12	65.12	4,907
2023-07-10	63.44	63.44	63.44	63.44	1,824
2023-07-07	63.54	63.54	63.54	63.54	3,111
2023-07-06	61.54	61.54	61.54	61.54	5,858
2023-07-05	63.96	63.96	63.96	63.96	6,411
2023-07-04	64.13	64.13	64.13	64.13	0
2023-07-03	64.46	64.46	64.46	64.46	2,498
2023-06-30	64.76	64.76	64.76	64.76	3,028
2023-06-29	64.76	64.76	64.76	64.76	2,131
2023-06-28	64.58	64.58	64.58	64.58	1,610
2023-06-27	63.68	63.68	63.68	63.68	10,941
2023-06-26	64.92	64.92	64.92	64.92	2,727
2023-06-23	63.64	63.64	63.64	63.64	1,113
2023-06-22	64.04	64.04	64.04	64.04	1,338
2023-06-21	65.48	65.48	65.48	65.48	1,911
2023-06-20	67.00	67.00	67.00	67.00	1,820
2023-06-19	67.39	67.39	67.39	67.39	0
2023-06-16	67.06	67.06	67.06	67.06	1,524
2023-06-15	66.62	66.62	66.62	66.62	4,426
2023-06-14	66.26	66.26	66.26	66.26	14,678
2023-06-13	67.26	67.26	67.26	67.26	8,264
2023-06-12	65.39	65.39	65.39	65.39	5,567
2023-06-09	63.91	63.91	63.91	63.91	2,523
2023-06-08	63.38	63.38	63.38	63.38	1,790
2023-06-07	66.24	66.24	66.24	66.24	2,876
2023-06-06	67.95	67.95	67.95	67.95	1,382
2023-06-05	66.07	66.07	66.07	66.07	2,522
2023-06-02	68.12	68.12	68.12	68.12	2,450
2023-06-01	67.82	67.82	67.82	67.82	5,593
2023-05-31	67.82	67.82	67.82	67.82	19,146
2023-05-30	61.93	61.93	61.93	61.93	6,377
2023-05-29	61.19	61.19	61.19	61.19	0
2023-05-26	61.19	61.19	61.19	61.19	6,474
2023-05-25	60.84	60.84	60.84	60.84	3,496
2023-05-24	61.74	61.74	61.74	61.74	40,301
2023-05-23	61.17	61.17	61.17	61.17	14,455
2023-05-22	49.09	49.09	49.09	49.09	11,420
2023-05-19	49.09	49.09	49.09	49.09	11,879
2023-05-18	49.09	49.09	49.09	49.09	6,307
2023-05-17	46.05	46.05	46.05	46.05	1,971
2023-05-16	46.05	46.05	46.05	46.05	4,380
2023-05-15	46.05	46.05	46.05	46.05	9,222
2023-05-12	45.62	45.62	45.62	45.62	17,371
2023-05-11	48.43	48.43	48.43	48.43	54,152
2023-05-10	46.69	46.69	46.69	46.69	15,941
2023-05-09	55.02	55.02	55.02	55.02	2,780
2023-05-08	51.96	51.96	51.96	51.96	0
2023-05-05	51.96	51.96	51.96	51.96	1,403
2023-05-04	50.73	50.73	50.73	50.73	2,577
2023-05-03	50.21	50.21	50.21	50.21	2,660
2023-05-02	50.36	50.36	50.36	50.36	1,972
2023-05-01	52.04	52.04	52.04	52.04	0
2023-04-28	52.04	52.04	52.04	52.04	1,144
2023-04-27	52.63	52.63	52.63	52.63	2,210
2023-04-26	53.64	53.64	53.64	53.64	1,424
2023-04-25	53.84	53.84	53.84	53.84	4,577
2023-04-24	54.72	54.72	54.72	54.72	5,494
2023-04-21	58.01	58.01	58.01	58.01	140
2023-04-20	58.10	58.10	58.10	58.10	3,771
2023-04-19	58.76	58.76	58.76	58.76	1,117
2023-04-18	59.69	59.69	59.69	59.69	1,344
2023-04-17	59.93	59.93	59.93	59.93	1,203
2023-04-14	60.36	60.36	60.36	60.36	1,071
2023-04-13	60.37	60.37	60.37	60.37	6,156
2023-04-12	58.87	58.87	58.87	58.87	2,620
2023-04-11	59.35	59.35	59.35	59.35	6,533
2023-04-10	58.67	58.67	58.67	58.67	0
2023-04-07	58.67	58.67	58.67	58.67	0
2023-04-06	58.67	58.67	58.67	58.67	4,926
2023-04-05	58.83	58.83	58.83	58.83	7,577
2023-04-04	63.71	63.71	63.71	63.71	20,790
2023-04-03	63.45	63.45	63.45	63.45	1,622
2023-03-31	66.43	66.43	66.43	66.43	947
2023-03-30	63.22	63.22	63.22	63.22	1,211
2023-03-29	62.07	62.07	62.07	62.07	1,902
2023-03-28	61.99	61.99	61.99	61.99	871
2023-03-27	62.01	62.01	62.01	62.01	576
2023-03-24	61.68	61.68	61.68	61.68	763
2023-03-23	63.78	63.78	63.78	63.78	5,719
2023-03-22	63.79	63.79	63.79	63.79	4,614
2023-03-21	66.26	66.26	66.26	66.26	1,841
2023-03-20	61.90	61.90	61.90	61.90	829
2023-03-17	62.51	62.51	62.51	62.51	654
2023-03-16	63.92	63.92	63.92	63.92	2,433
2023-03-15	63.06	63.06	63.06	63.06	6,303
2023-03-14	63.54	63.54	63.54	63.54	2,262
2023-03-13	64.39	64.39	64.39	64.39	1,948
2023-03-10	66.05	66.05	66.05	66.05	1,957
2023-03-09	71.95	71.95	71.95	71.95	500
2023-03-08	72.94	72.94	72.94	72.94	325,560
2023-03-07	74.94	74.94	74.94	74.94	2,650
2023-03-06	75.09	75.09	75.09	75.09	2,191
2023-03-03	74.36	74.36	74.36	74.36	4,681
2023-03-02	70.52	70.52	70.52	70.52	8,828
2023-03-01	66.52	66.52	66.52	66.52	1,650
2023-02-28	66.03	66.03	66.03	66.03	9,884
2023-02-27	63.76	63.76	63.76	63.76	1,075
2023-02-24	62.87	62.87	62.87	62.87	1,388
2023-02-23	67.14	67.14	67.14	67.14	371,938
2023-02-22	65.99	65.99	65.99	65.99	11,380
2023-02-21	66.29	66.29	66.29	66.29	23,648
2023-02-20	70.65	70.65	70.65	70.65	0
2023-02-17	72.23	72.23	72.23	72.23	7,680
2023-02-16	78.00	78.00	78.00	78.00	20,095
2023-02-15	64.28	64.28	64.28	64.28	763
2023-02-14	60.50	60.50	60.50	60.50	1,493
2023-02-13	61.21	61.21	61.21	61.21	324,798
2023-02-10	60.59	60.59	60.59	60.59	2,590
2023-02-09	62.04	62.04	62.04	62.04	1,789
2023-02-08	63.27	63.27	63.27	63.27	234
2023-02-07	60.89	60.89	60.89	60.89	1,724
2023-02-06	61.80	61.80	61.80	61.80	853
2023-02-03	64.82	64.82	64.82	64.82	1,299
2023-02-02	66.52	66.52	66.52	66.52	2,066
2023-02-01	60.03	60.03	60.03	60.03	1,163
2023-01-31	59.95	59.95	59.95	59.95	1,434
2023-01-30	59.65	59.65	59.65	59.65	211
2023-01-27	61.15	61.15	61.15	61.15	1,788
2023-01-26	58.53	58.53	58.53	58.53	338
2023-01-25	54.63	54.63	54.63	54.63	1,362
2023-01-24	56.78	56.78	56.78	56.78	2,412
2023-01-23	56.46	56.46	56.46	56.46	817
2023-01-20	52.95	52.95	52.95	52.95	353
2023-01-19	51.70	51.70	51.70	51.70	1,336
2023-01-18	55.07	55.07	55.07	55.07	876
2023-01-17	54.02	54.02	54.02	54.02	5,967
2023-01-16	54.24	54.24	54.24	54.24	0
2023-01-13	53.49	53.49	53.49	53.49	1,123
2023-01-12	51.17	51.17	51.17	51.17	2,007
2023-01-11	51.40	51.40	51.40	51.40	1,467
2023-01-10	50.01	50.01	50.01	50.01	1,466
2023-01-09	50.60	50.60	50.60	50.60	2,511
2023-01-06	50.27	50.27	50.27	50.27	3,346
2023-01-05	52.02	52.02	52.02	52.02	2,322
2023-01-04	52.71	52.71	52.71	52.71	1,091
2023-01-03	49.85	49.85	49.85	49.85	1,695
2023-01-02	47.97	47.97	47.97	47.97	0
2022-12-30	47.97	47.97	47.97	47.97	505
2022-12-29	47.97	47.97	47.97	47.97	3,321
2022-12-28	44.79	44.79	44.79	44.79	3,889
2022-12-27	44.80	44.80	44.80	44.80	0
2022-12-26	44.80	44.80	44.80	44.80	0
2022-12-23	44.80	44.80	44.80	44.80	253
2022-12-22	44.43	44.43	44.43	44.43	3,437
2022-12-21	47.47	47.47	47.47	47.47	1,335
2022-12-20	46.81	46.81	46.81	46.81	189
2022-12-19	48.18	48.18	48.18	48.18	2,128
2022-12-16	48.48	48.48	48.48	48.48	1,464
2022-12-15	50.84	50.84	50.84	50.84	2,144
2022-12-14	50.76	50.76	50.76	50.76	664
2022-12-13	49.40	49.40	49.40	49.40	5,934
2022-12-12	47.84	47.84	47.84	47.84	2,425
2022-12-09	46.61	46.61	46.61	46.61	3,005
2022-12-08	46.25	46.25	46.25	46.25	462
2022-12-07	44.90	44.90	44.90	44.90	817
2022-12-06	45.23	45.23	45.23	45.23	2,299
2022-12-05	47.93	47.93	47.93	47.93	1,504
2022-12-02	47.95	47.95	47.95	47.95	1,172
2022-12-01	48.12	48.12	48.12	48.12	2,089
2022-11-30	46.02	46.02	46.02	46.02	1,047
2022-11-29	47.04	47.04	47.04	47.04	1,766
2022-11-28	47.90	47.90	47.90	47.90	2,032
2022-11-25	47.90	47.90	47.90	47.90	520
2022-11-24	48.46	48.46	48.46	48.46	0
2022-11-23	47.34	47.34	47.34	47.34	236
2022-11-22	45.08	45.08	45.08	45.08	5,508
2022-11-21	46.41	46.41	46.41	46.41	3,456
2022-11-18	49.06	49.06	49.06	49.06	1,667
2022-11-17	50.84	50.84	50.84	50.84	1,599
2022-11-16	50.89	50.89	50.89	50.89	2,509
2022-11-15	55.16	55.16	55.16	55.16	5,650
2022-11-14	53.51	53.51	53.51	53.51	1,949
2022-11-11	52.78	52.78	52.78	52.78	5,845
2022-11-10	48.39	48.39	48.39	48.39	9,851
2022-11-09	44.25	44.25	44.25	44.25	6,273
2022-11-08	45.36	45.36	45.36	45.36	9,564
2022-11-07	44.00	44.00	44.00	44.00	14,282
2022-11-04	41.41	41.41	41.41	41.41	19,558
2022-11-03	67.85	67.85	67.85	67.85	791
2022-11-02	69.94	69.94	69.94	69.94	4,110
2022-11-01	75.82	75.82	75.82	75.82	522
2022-10-31	75.30	75.30	75.30	75.30	3,555
2022-10-28	73.85	73.85	73.85	73.85	1,073
2022-10-27	75.91	75.91	75.91	75.91	679
2022-10-26	75.57	75.57	75.57	75.57	1,493
2022-10-25	74.11	74.11	74.11	74.11	1,119
2022-10-24	72.67	72.67	72.67	72.67	1,105
2022-10-21	72.94	72.94	72.94	72.94	3,834
2022-10-20	71.96	71.96	71.96	71.96	592
2022-10-19	71.14	71.14	71.14	71.14	332
2022-10-18	70.82	70.82	70.82	70.82	930
2022-10-17	67.56	67.56	67.56	67.56	1,214
2022-10-14	65.63	65.63	65.63	65.63	404
2022-10-13	62.30	62.30	62.30	62.30	2,803
2022-10-12	66.10	66.10	66.10	66.10	4,800
2022-10-11	69.47	69.47	69.47	69.47	592
2022-10-10	73.51	73.51	73.51	73.51	1,756
2022-10-07	77.42	77.42	77.42	77.42	5,905
2022-10-06	79.01	79.01	79.01	79.01	1,292
2022-10-05	76.21	76.21	76.21	76.21	1,132
2022-10-04	75.64	75.64	75.64	75.64	1,022
2022-10-03	69.70	69.70	69.70	69.70	309
2022-09-30	71.26	71.26	71.26	71.26	221
2022-09-29	68.81	68.81	68.81	68.81	92
2022-09-28	71.18	71.18	71.18	71.18	1,507
2022-09-27	70.34	70.34	70.34	70.34	523
2022-09-26	68.99	68.99	68.99	68.99	108
2022-09-23	70.37	70.37	70.37	70.37	946
2022-09-22	69.69	69.69	69.69	69.69	346
2022-09-21	75.34	75.34	75.34	75.34	4,117
2022-09-20	77.10	77.10	77.10	77.10	1,246
2022-09-19	76.04	76.04	76.04	76.04	0
2022-09-16	76.04	76.04	76.04	76.04	1,027
2022-09-15	79.50	79.50	79.50	79.50	1,324
2022-09-14	76.98	76.98	76.98	76.98	6,156
2022-09-13	72.98	72.98	72.98	72.98	1,259
2022-09-12	74.13	74.13	74.13	74.13	569
2022-09-09	71.30	71.30	71.30	71.30	985
2022-09-08	69.28	69.28	69.28	69.28	1,167
2022-09-07	67.11	67.11	67.11	67.11	1,286
2022-09-06	66.52	66.52	66.52	66.52	1,025
2022-09-05	66.77	66.77	66.77	66.77	0
2022-09-02	68.07	68.07	68.07	68.07	535
2022-09-01	64.84	64.84	64.84	64.84	3,224
2022-08-31	70.51	70.51	70.51	70.51	1,622
2022-08-30	71.54	71.54	71.54	71.54	265
2022-08-29	73.03	73.03	73.03	73.03	0
2022-08-26	73.03	73.03	73.03	73.03	242
2022-08-25	74.01	74.01	74.01	74.01	452
2022-08-24	73.98	73.98	73.98	73.98	491
2022-08-23	73.40	73.40	73.40	73.40	344
2022-08-22	73.77	73.77	73.77	73.77	856
2022-08-19	76.57	76.57	76.57	76.57	1,831
2022-08-18	81.42	81.42	81.42	81.42	743
2022-08-17	82.29	82.29	82.29	82.29	646
2022-08-16	84.78	84.78	84.78	84.78	765
2022-08-15	87.86	87.86	87.86	87.86	1,767
2022-08-12	85.90	85.90	85.90	85.90	673
2022-08-11	84.96	84.96	84.96	84.96	1,784
2022-08-10	88.17	88.17	88.17	88.17	3,226
2022-08-09	82.72	82.72	82.72	82.72	1,466
2022-08-08	87.90	87.90	87.90	87.90	1,705
2022-08-05	84.32	84.32	84.32	84.32	5,137
2022-08-04	95.80	95.80	95.80	95.80	2,383
2022-08-03	96.05	96.05	96.05	96.05	1,527
2022-08-02	91.05	91.05	91.05	91.05	309
2022-08-01	88.06	88.06	88.06	88.06	2,489
2022-07-29	85.37	85.37	85.37	85.37	176
2022-07-28	85.33	85.33	85.33	85.33	659
2022-07-27	80.55	80.55	80.55	80.55	16
2022-07-26	80.30	80.30	80.30	80.30	422
2022-07-25	86.55	86.55	86.55	86.55	523
2022-07-22	87.37	87.37	87.37	87.37	119
2022-07-21	92.55	92.55	92.55	92.55	45
2022-07-20	93.73	93.73	93.73	93.73	1,938
2022-07-19	84.99	84.99	84.99	84.99	207
2022-07-18	86.90	86.90	86.90	86.90	660
2022-07-15	82.09	82.09	82.09	82.09	189
2022-07-14	83.49	83.49	83.49	83.49	381
2022-07-13	86.80	86.80	86.80	86.80	367
2022-07-12	84.20	84.20	84.20	84.20	95
2022-07-11	87.79	87.79	87.79	87.79	175
2022-07-08	95.68	95.68	95.68	95.68	121
2022-07-07	91.56	91.56	91.56	91.56	1,260
2022-07-06	90.03	90.03	90.03	90.03	446
2022-07-05	91.09	91.09	91.09	91.09	2,141
2022-07-04	85.00	85.00	85.00	85.00	0
2022-07-01	85.53	85.53	85.53	85.53	2,441
2022-06-30	84.00	84.00	84.00	84.00	879
2022-06-29	93.14	93.14	93.14	93.14	5,499
2022-06-28	94.60	94.60	94.60	94.60	273
2022-06-27	97.78	97.78	97.78	97.78	305
2022-06-24	98.72	98.72	98.72	98.72	1,100
2022-06-23	94.43	94.43	94.43	94.43	343
2022-06-22	87.67	87.67	87.67	87.67	855
2022-06-21	86.03	86.03	86.03	86.03	630
2022-06-20	84.57	84.57	84.57	84.57	0
2022-06-17	82.80	82.80	82.80	82.80	436
2022-06-16	78.83	78.83	78.83	78.83	902
2022-06-15	84.05	84.05	84.05	84.05	1,054
2022-06-14	83.90	83.90	83.90	83.90	1,089
2022-06-13	85.21	85.21	85.21	85.21	1,217
2022-06-10	91.21	91.21	91.21	91.21	2,026
2022-06-09	104.38	104.38	104.38	104.38	518
2022-06-08	109.26	109.26	109.26	109.26	857
2022-06-07	104.43	104.43	104.43	104.43	489
2022-06-06	99.44	99.44	99.44	99.44	932
2022-06-03	103.95	103.95	103.95	103.95	0
2022-06-02	103.95	103.95	103.95	103.95	0
2022-06-01	103.95	103.95	103.95	103.95	563
2022-05-31	107.73	107.73	107.73	107.73	504
2022-05-30	103.89	103.89	103.89	103.89	0
2022-05-27	103.89	103.89	103.89	103.89	179
2022-05-26	99.54	99.54	99.54	99.54	444
2022-05-25	95.44	95.44	95.44	95.44	688
2022-05-24	92.09	92.09	92.09	92.09	1,034
2022-05-23	99.61	99.61	99.61	99.61	634
2022-05-20	101.06	101.06	101.06	101.06	698
2022-05-19	105.25	105.25	105.25	105.25	358
2022-05-18	100.94	100.94	100.94	100.94	283
2022-05-17	99.44	99.44	99.44	99.44	236
2022-05-16	101.75	101.75	101.75	101.75	1,255
2022-05-13	111.20	111.20	111.20	111.20	1,131
2022-05-12	97.41	97.41	97.41	97.41	854
2022-05-11	97.13	97.13	97.13	97.13	492
2022-05-10	95.51	95.51	95.51	95.51	970
2022-05-09	102.27	102.27	102.27	102.27	860
2022-05-06	112.78	112.78	112.78	112.78	2,295
2022-05-05	116.69	116.69	116.69	116.69	1,411
2022-05-04	108.37	108.37	108.37	108.37	4,227
2022-05-03	116.23	116.23	116.23	116.23	688
2022-05-02	119.15	119.15	119.15	119.15	0
2022-04-29	119.15	119.15	119.15	119.15	113
2022-04-28	113.26	113.26	113.26	113.26	377
2022-04-27	119.42	119.42	119.42	119.42	308
2022-04-26	121.98	121.98	121.98	121.98	1,758
2022-04-25	126.19	126.19	126.19	126.19	329
2022-04-22	128.25	128.25	128.25	128.25	2,405
2022-04-21	127.06	127.06	127.06	127.06	1,127
2022-04-20	134.12	134.12	134.12	134.12	478
2022-04-19	143.63	143.63	143.63	143.63	17,468
2022-04-18	139.74	139.74	139.74	139.74	0
2022-04-15	139.74	139.74	139.74	139.74	0
2022-04-14	141.82	141.82	141.82	141.82	129
2022-04-13	147.70	147.70	147.70	147.70	424
2022-04-12	149.43	149.43	149.43	149.43	47
2022-04-11	143.62	143.62	143.62	143.62	297
2022-04-08	151.09	151.09	151.09	151.09	434
2022-04-07	148.99	148.99	148.99	148.99	3,720
2022-04-06	150.11	150.11	150.11	150.11	1,531
2022-04-05	164.64	164.64	164.64	164.64	2,059
2022-04-04	173.80	173.80	173.80	173.80	1,287
2022-04-01	172.23	172.23	172.23	172.23	318
2022-03-31	171.78	171.78	171.78	171.78	134
2022-03-30	171.78	171.78	171.78	171.78	359
2022-03-29	171.05	171.05	171.05	171.05	591
2022-03-28	157.46	157.46	157.46	157.46	416
2022-03-25	155.38	155.38	155.38	155.38	1,195
2022-03-24	166.24	166.24	166.24	166.24	1,883
2022-03-23	166.24	166.24	166.24	166.24	427
2022-03-22	163.82	163.82	163.82	163.82	519
2022-03-21	156.49	156.49	156.49	156.49	340
2022-03-18	158.18	158.18	158.18	158.18	2,355
2022-03-17	148.63	148.63	148.63	148.63	385
2022-03-16	137.11	137.11	137.11	137.11	1,323
2022-03-15	124.68	124.68	124.68	124.68	341
2022-03-14	124.92	124.92	124.92	124.92	529
2022-03-11	133.68	133.68	133.68	133.68	788
2022-03-10	145.87	145.87	145.87	145.87	2,294
2022-03-09	145.87	145.87	145.87	145.87	588
2022-03-08	140.99	140.99	140.99	140.99	943
2022-03-07	150.70	150.70	150.70	150.70	368
2022-03-04	151.88	151.88	151.88	151.88	1,363
2022-03-03	159.57	159.57	159.57	159.57	137
2022-03-02	166.41	166.41	166.41	166.41	318
2022-03-01	174.54	174.54	174.54	174.54	368
2022-02-28	173.49	173.49	173.49	173.49	320
2022-02-25	165.13	165.13	165.13	165.13	152
2022-02-24	160.40	160.40	160.40	160.40	933
2022-02-23	159.21	159.21	159.21	159.21	1,029
2022-02-22	159.52	159.52	159.52	159.52	1,586
2022-02-21	160.38	160.38	160.38	160.38	0
2022-02-18	162.55	162.55	162.55	162.55	2,200
2022-02-17	170.44	170.44	170.44	170.44	38,499
2022-02-16	188.10	188.10	188.10	188.10	673
2022-02-15	198.15	198.15	198.15	198.15	1,131
2022-02-14	202.68	202.68	202.68	202.68	1,985
2022-02-11	202.56	202.56	202.56	202.56	1,618
2022-02-10	223.25	223.25	223.25	223.25	6,432
2022-02-09	201.24	201.24	201.24	201.24	2,232
2022-02-08	198.68	198.68	198.68	198.68	196
2022-02-07	200.40	200.40	200.40	200.40	9,831
2022-02-04	185.58	185.58	185.58	185.58	71,113
2022-02-03	184.47	184.47	184.47	184.47	2,403
2022-02-02	197.39	197.39	197.39	197.39	481
2022-02-01	207.80	207.80	207.80	207.80	192
2022-01-31	204.29	204.29	204.29	204.29	377
2022-01-28	188.94	188.94	188.94	188.94	392
2022-01-27	178.23	178.23	178.23	178.23	242
2022-01-26	188.84	188.84	188.84	188.84	384
2022-01-25	186.22	186.22	186.22	186.22	205
2022-01-24	181.97	181.97	181.97	181.97	573
2022-01-21	202.40	202.40	202.40	202.40	439
2022-01-20	211.63	211.63	211.63	211.63	8,658
2022-01-19	205.88	205.88	205.88	205.88	25,185
2022-01-18	210.24	210.24	210.24	210.24	749
2022-01-17	215.31	215.31	215.31	215.31	0
2022-01-14	215.31	215.31	215.31	215.31	59,134
2022-01-13	223.32	223.32	223.32	223.32	186
2022-01-12	225.92	225.92	225.92	225.92	171
2022-01-11	231.38	231.38	231.38	231.38	72
2022-01-10	222.47	222.47	222.47	222.47	1,086
2022-01-07	233.52	233.52	233.52	233.52	443
2022-01-06	243.42	243.42	243.42	243.42	718
2022-01-05	243.87	243.87	243.87	243.87	127
2022-01-04	246.27	246.27	246.27	246.27	669
2022-01-03	266.45	266.45	266.45	266.45	0
2021-12-31	266.45	266.45	266.45	266.45	0
2021-12-30	266.45	266.45	266.45	266.45	135
2021-12-29	257.30	257.30	257.30	257.30	179
2021-12-28	266.40	266.40	266.40	266.40	0
2021-12-27	266.40	266.40	266.40	266.40	0
2021-12-24	266.40	266.40	266.40	266.40	0
2021-12-23	266.40	266.40	266.40	266.40	92
2021-12-22	272.39	272.39	272.39	272.39	477
2021-12-21	268.08	268.08	268.08	268.08	36
2021-12-20	268.81	268.81	268.81	268.81	1,680
2021-12-17	274.20	274.20	274.20	274.20	173
2021-12-16	258.67	258.67	258.67	258.67	43,299
2021-12-15	252.99	252.99	252.99	252.99	81
2021-12-14	255.16	255.16	255.16	255.16	263
2021-12-13	260.85	260.85	260.85	260.85	210
2021-12-10	268.54	268.54	268.54	268.54	290
2021-12-09	275.61	275.61	275.61	275.61	452
2021-12-08	270.89	270.89	270.89	270.89	261
2021-12-07	265.84	265.84	265.84	265.84	266
2021-12-06	248.56	248.56	248.56	248.56	344
2021-12-03	246.01	246.01	246.01	246.01	676
2021-12-02	267.07	267.07	267.07	267.07	1,431
2021-12-01	268.87	268.87	268.87	268.87	780
2021-11-30	287.67	287.67	287.67	287.67	134
2021-11-29	288.27	288.27	288.27	288.27	388
2021-11-26	286.37	286.37	286.37	286.37	674
2021-11-25	281.19	281.19	281.19	281.19	0
2021-11-24	281.19	281.19	281.19	281.19	393
2021-11-23	269.71	269.71	269.71	269.71	568
2021-11-22	277.83	277.83	277.83	277.83	1,090
2021-11-19	291.50	291.50	291.50	291.50	707
2021-11-18	297.80	297.80	297.80	297.80	455
2021-11-17	301.94	301.94	301.94	301.94	32,769
2021-11-16	308.30	308.30	308.30	308.30	615
2021-11-15	302.80	302.80	302.80	302.80	1,002
2021-11-12	297.84	297.84	297.84	297.84	638
2021-11-11	296.18	296.18	296.18	296.18	952
2021-11-10	306.30	306.30	306.30	306.30	1,022
2021-11-09	308.36	308.36	308.36	308.36	503
2021-11-08	312.71	312.71	312.71	312.71	480
2021-11-05	308.10	308.10	308.10	308.10	1,117
2021-11-04	316.09	316.09	316.09	316.09	659
2021-11-03	300.70	300.70	300.70	300.70	568
2021-11-02	297.50	297.50	297.50	297.50	568
2021-11-01	299.49	299.49	299.49	299.49	1,307
2021-10-29	288.82	288.82	288.82	288.82	1,620
2021-10-28	291.32	291.32	291.32	291.32	3,765
2021-10-27	345.66	345.66	345.66	345.66	1,242
2021-10-26	360.53	360.53	360.53	360.53	479
2021-10-25	355.93	355.93	355.93	355.93	1,250
2021-10-22	353.30	353.30	353.30	353.30	154
2021-10-21	369.84	369.84	369.84	369.84	99
2021-10-20	362.00	362.00	362.00	362.00	169
2021-10-19	367.70	367.70	367.70	367.70	400
2021-10-18	355.80	355.80	355.80	355.80	125
2021-10-15	360.07	360.07	360.07	360.07	36
2021-10-14	360.07	360.07	360.07	360.07	310
2021-10-13	339.84	339.84	339.84	339.84	118
2021-10-12	326.42	326.42	326.42	326.42	154
2021-10-11	325.76	325.76	325.76	325.76	39
2021-10-08	325.15	325.15	325.15	325.15	272
2021-10-07	326.53	326.53	326.53	326.53	219
2021-10-06	320.33	320.33	320.33	320.33	125
2021-10-05	317.03	317.03	317.03	317.03	99
2021-10-04	305.44	305.44	305.44	305.44	396
2021-10-01	318.25	318.25	318.25	318.25	112
2021-09-30	313.92	313.92	313.92	313.92	44
2021-09-29	316.54	316.54	316.54	316.54	322
2021-09-28	329.13	329.13	329.13	329.13	262
2021-09-27	343.35	343.35	343.35	343.35	885
2021-09-24	342.17	342.17	342.17	342.17	259
2021-09-23	346.30	346.30	346.30	346.30	125
2021-09-22	344.65	344.65	344.65	344.65	169
2021-09-21	344.16	344.16	344.16	344.16	426
2021-09-20	340.40	340.40	340.40	340.40	266
2021-09-17	345.28	345.28	345.28	345.28	34
2021-09-16	340.09	340.09	340.09	340.09	5
2021-09-15	334.46	334.46	334.46	334.46	440
2021-09-14	336.56	336.56	336.56	336.56	205
2021-09-13	334.12	334.12	334.12	334.12	456
2021-09-10	348.17	348.17	348.17	348.17	182
2021-09-09	353.62	353.62	353.62	353.62	47
2021-09-08	347.85	347.85	347.85	347.85	370
2021-09-07	363.44	363.44	363.44	363.44	280
2021-09-06	365.79	365.79	365.79	365.79	0
2021-09-03	365.13	365.13	365.13	365.13	1,088
2021-09-02	359.61	359.61	359.61	359.61	192
2021-09-01	360.69	360.69	360.69	360.69	310
2021-08-31	358.24	358.24	358.24	358.24	1,651
2021-08-30	356.66	356.66	356.66	356.66	0
2021-08-27	356.66	356.66	356.66	356.66	229
2021-08-26	358.94	358.94	358.94	358.94	50
2021-08-25	356.17	356.17	356.17	356.17	610
2021-08-24	355.49	355.49	355.49	355.49	96
2021-08-23	344.07	344.07	344.07	344.07	183
2021-08-20	343.30	343.30	343.30	343.30	162
2021-08-19	346.38	346.38	346.38	346.38	145
2021-08-18	343.06	343.06	343.06	343.06	27
2021-08-17	340.70	340.70	340.70	340.70	141
2021-08-16	348.42	348.42	348.42	348.42	149
2021-08-13	365.46	365.46	365.46	365.46	8
2021-08-12	367.04	367.04	367.04	367.04	94
2021-08-11	353.37	353.37	353.37	353.37	177
2021-08-10	369.93	369.93	369.93	369.93	427
2021-08-09	375.35	375.35	375.35	375.35	168
2021-08-06	373.32	373.32	373.32	373.32	253
2021-08-05	375.17	375.17	375.17	375.17	342
2021-08-04	371.29	371.29	371.29	371.29	727
2021-08-03	367.65	367.65	367.65	367.65	1,209
2021-08-02	380.19	380.19	380.19	380.19	211
2021-07-30	378.38	378.38	378.38	378.38	169
2021-07-29	393.93	393.93	393.93	393.93	109
2021-07-28	392.90	392.90	392.90	392.90	385
2021-07-27	379.53	379.53	379.53	379.53	312
2021-07-26	395.90	395.90	395.90	395.90	824
2021-07-23	411.15	411.15	411.15	411.15	391
2021-07-22	405.68	405.68	405.68	405.68	333
2021-07-21	386.44	386.44	386.44	386.44	121
2021-07-20	390.36	390.36	390.36	390.36	126
2021-07-19	379.58	379.58	379.58	379.58	1,391
2021-07-16	375.67	375.67	375.67	375.67	709
2021-07-15	366.78	366.78	366.78	366.78	1,155
2021-07-14	380.99	380.99	380.99	380.99	2,302
2021-07-13	398.33	398.33	398.33	398.33	1,007
2021-07-12	394.06	394.06	394.06	394.06	72
2021-07-09	385.86	385.86	385.86	385.86	108
2021-07-08	392.74	392.74	392.74	392.74	640
2021-07-07	392.74	392.74	392.74	392.74	367
2021-07-06	390.75	390.75	390.75	390.75	153
2021-07-05	386.89	386.89	386.89	386.89	0
2021-07-02	386.96	386.96	386.96	386.96	73
2021-07-01	384.39	384.39	384.39	384.39	539
2021-06-30	396.08	396.08	396.08	396.08	266
2021-06-29	398.94	398.94	398.94	398.94	393
2021-06-28	394.36	394.36	394.36	394.36	973
2021-06-25	378.73	378.73	378.73	378.73	87
2021-06-24	393.18	393.18	393.18	393.18	292
2021-06-23	381.39	381.39	381.39	381.39	598
2021-06-22	378.24	378.24	378.24	378.24	411
2021-06-21	365.26	365.26	365.26	365.26	1,929
2021-06-18	370.26	370.26	370.26	370.26	1,617
2021-06-17	360.49	360.49	360.49	360.49	630
2021-06-16	331.63	331.63	331.63	331.63	1,453
2021-06-15	335.48	335.48	335.48	335.48	152
2021-06-14	341.41	341.41	341.41	341.41	433
2021-06-11	326.50	326.50	326.50	326.50	208
2021-06-10	318.57	318.57	318.57	318.57	32
2021-06-09	319.72	319.72	319.72	319.72	7,496
2021-06-08	314.63	314.63	314.63	314.63	675
2021-06-07	311.65	311.65	311.65	311.65	101
2021-06-04	313.01	313.01	313.01	313.01	501
2021-06-03	318.79	318.79	318.79	318.79	532
2021-06-02	331.01	331.01	331.01	331.01	124
2021-06-01	331.22	331.22	331.22	331.22	126
2021-05-28	341.38	341.38	341.38	341.38	56
2021-05-27	322.10	322.10	322.10	322.10	18
2021-05-26	332.83	332.83	332.83	332.83	267
2021-05-25	326.72	326.72	326.72	326.72	153
2021-05-24	322.75	322.75	322.75	322.75	497
2021-05-21	317.02	317.02	317.02	317.02	539
2021-05-20	314.34	314.34	314.34	314.34	256
2021-05-19	298.03	298.03	298.03	298.03	758
2021-05-18	303.96	303.96	303.96	303.96	441
2021-05-17	291.04	291.04	291.04	291.04	340
2021-05-14	295.95	295.95	295.95	295.95	342
2021-05-13	291.41	291.41	291.41	291.41	314
2021-05-12	289.23	289.23	289.23	289.23	424
2021-05-11	303.82	303.82	303.82	303.82	2,959
2021-05-10	294.09	294.09	294.09	294.09	1,195
2021-05-07	314.08	314.08	314.08	314.08	1,042
2021-05-06	305.73	305.73	305.73	305.73	3,596
2021-05-05	339.19	339.19	339.19	339.19	67
2021-05-04	332.19	332.19	332.19	332.19	514
2021-04-30	375.83	375.83	375.83	375.83	90
2021-04-29	373.06	373.06	373.06	373.06	420
2021-04-28	391.47	391.47	391.47	391.47	93
2021-04-27	395.29	395.29	395.29	395.29	84
2021-04-26	396.57	396.57	396.57	396.57	274
2021-04-23	383.92	383.92	383.92	383.92	438
2021-04-22	385.84	385.84	385.84	385.84	178
2021-04-21	372.15	372.15	372.15	372.15	54
2021-04-20	364.64	364.64	364.64	364.64	1,363
2021-04-19	360.35	360.35	360.35	360.35	995
2021-04-16	387.16	387.16	387.16	387.16	124
2021-04-15	385.16	385.16	385.16	385.16	872
2021-04-14	378.09	378.09	378.09	378.09	947
2021-04-13	379.28	379.28	379.28	379.28	81
2021-04-12	367.79	367.79	367.79	367.79	290
2021-04-09	367.92	367.92	367.92	367.92	108
2021-04-08	368.63	368.63	368.63	368.63	400
2021-04-07	361.08	361.08	361.08	361.08	861
2021-04-06	360.90	360.90	360.90	360.90	366
2021-04-01	350.13	350.13	350.13	350.13	991
2021-03-31	339.86	339.86	339.86	339.86	181
2021-03-30	320.59	320.59	320.59	320.59	588
2021-03-29	309.74	309.74	309.74	309.74	871
2021-03-26	320.60	320.60	320.60	320.60	1,313
2021-03-25	329.72	329.72	329.72	329.72	654
2021-03-24	331.26	331.26	331.26	331.26	205
2021-03-23	360.00	360.00	360.00	360.00	179
2021-03-22	356.63	356.63	356.63	356.63	1,134
2021-03-19	358.74	358.74	358.74	358.74	157
2021-03-18	367.27	367.27	367.27	367.27	332
2021-03-17	365.66	365.66	365.66	365.66	1,302
2021-03-16	380.79	380.79	380.79	380.79	5,118
2021-03-15	368.97	368.97	368.97	368.97	413
2021-03-12	369.46	369.46	369.46	369.46	165
2021-03-11	373.15	373.15	373.15	373.15	1,359
2021-03-10	359.50	359.50	359.50	359.50	1,220
2021-03-09	357.58	357.58	357.58	357.58	1,717
2021-03-08	333.73	333.73	333.73	333.73	1,153
2021-03-05	325.84	325.84	325.84	325.84	2,492
2021-03-04	353.93	353.93	353.93	353.93	735
2021-03-03	380.41	380.41	380.41	380.41	479
2021-03-02	402.10	402.10	402.10	402.10	450
2021-03-01	412.95	412.95	412.95	412.95	290
2021-02-26	394.79	394.79	394.79	394.79	612
2021-02-25	392.71	392.71	392.71	392.71	736
2021-02-24	405.75	405.75	405.75	405.75	405
2021-02-23	398.32	398.32	398.32	398.32	1,125
2021-02-22	410.62	410.62	410.62	410.62	505
2021-02-19	427.10	427.10	427.10	427.10	1,588
2021-02-18	444.15	444.15	444.15	444.15	1,962
2021-02-17	406.49	406.49	406.49	406.49	901
2021-02-16	420.62	420.62	420.62	420.62	487
2021-02-15	434.85	434.85	434.85	434.85	0
2021-02-12	432.00	432.00	432.00	432.00	668
2021-02-11	436.55	436.55	436.55	436.55	448
2021-02-10	430.61	430.61	430.61	430.61	939
2021-02-09	406.08	406.08	406.08	406.08	243
2021-02-08	396.92	396.92	396.92	396.92	899
2021-02-05	398.53	398.53	398.53	398.53	148
2021-02-04	396.18	396.18	396.18	396.18	312
2021-02-03	387.95	387.95	387.95	387.95	281
2021-02-02	382.79	382.79	382.79	382.79	207
2021-02-01	368.29	368.29	368.29	368.29	535
2021-01-29	356.93	356.93	356.93	356.93	602
2021-01-28	351.97	351.97	351.97	351.97	677
2021-01-27	346.46	346.46	346.46	346.46	4,652
2021-01-26	370.55	370.55	370.55	370.55	870
2021-01-25	380.94	380.94	380.94	380.94	290
2021-01-22	390.16	390.16	390.16	390.16	202
2021-01-21	387.11	387.11	387.11	387.11	102
2021-01-20	387.03	387.03	387.03	387.03	305
2021-01-19	378.02	378.02	378.02	378.02	258
2021-01-18	387.65	387.65	387.65	387.65	0
2021-01-15	393.42	393.42	393.42	393.42	342
2021-01-14	376.49	376.49	376.49	376.49	204
2021-01-13	376.73	376.73	376.73	376.73	1,526
2021-01-12	369.85	369.85	369.85	369.85	272
2021-01-11	361.84	361.84	361.84	361.84	122
2021-01-08	362.22	362.22	362.22	362.22	610
2021-01-07	349.56	349.56	349.56	349.56	698
2021-01-06	336.57	336.57	336.57	336.57	223
2021-01-05	331.34	331.34	331.34	331.34	168
2021-01-04	335.99	335.99	335.99	335.99	800
2020-12-31	348.93	348.93	348.93	348.93	0
2020-12-30	347.30	347.30	347.30	347.30	119
2020-12-29	350.64	350.64	350.64	350.64	434
2020-12-24	366.72	366.72	366.72	366.72	0
2020-12-23	363.26	363.26	363.26	363.26	1,106
2020-12-22	365.37	365.37	365.37	365.37	286
2020-12-21	365.98	365.98	365.98	365.98	1,852
2020-12-18	365.28	365.28	365.28	365.28	2,490
2020-12-17	359.41	359.41	359.41	359.41	202
2020-12-16	346.46	346.46	346.46	346.46	298
2020-12-15	344.82	344.82	344.82	344.82	1,194
2020-12-14	353.07	353.07	353.07	353.07	1,027
2020-12-11	342.38	342.38	342.38	342.38	1,045
2020-12-10	338.16	338.16	338.16	338.16	3,282
2020-12-09	318.58	318.58	318.58	318.58	1,416
2020-12-08	319.47	319.47	319.47	319.47	1,173
2020-12-07	313.56	313.56	313.56	313.56	689
2020-12-04	318.95	318.95	318.95	318.95	77
2020-12-03	321.73	321.73	321.73	321.73	1,744
2020-12-02	310.20	310.20	310.20	310.20	138
2020-12-01	311.92	311.92	311.92	311.92	836
2020-11-30	312.91	312.91	312.91	312.91	1,005
2020-11-27	316.95	316.95	316.95	316.95	1,363
2020-11-26	305.55	305.55	305.55	305.55	0
2020-11-25	299.49	299.49	299.49	299.49	309
2020-11-24	291.41	291.41	291.41	291.41	288
2020-11-23	300.87	300.87	300.87	300.87	876
2020-11-20	301.45	301.45	301.45	301.45	311
2020-11-19	301.05	301.05	301.05	301.05	195
2020-11-18	281.64	281.64	281.64	281.64	149
2020-11-17	284.17	284.17	284.17	284.17	140
2020-11-16	275.30	275.30	275.30	275.30	656
2020-11-13	278.13	278.13	278.13	278.13	1,195
2020-11-12	285.19	285.19	285.19	285.19	129
2020-11-11	279.36	279.36	279.36	279.36	325
2020-11-10	263.70	263.70	263.70	263.70	1,715
2020-11-09	284.68	284.68	284.68	284.68	357
2020-11-06	297.64	297.64	297.64	297.64	152
2020-11-05	300.96	300.96	300.96	300.96	420
2020-11-04	303.11	303.11	303.11	303.11	540
2020-11-03	277.06	277.06	277.06	277.06	246
2020-11-02	274.23	274.23	274.23	274.23	320
2020-10-30	277.79	277.79	277.79	277.79	254
2020-10-29	292.19	292.19	292.19	292.19	349
2020-10-28	282.80	282.80	282.80	282.80	307
2020-10-27	290.30	290.30	290.30	290.30	568
2020-10-26	299.44	299.44	299.44	299.44	639
2020-10-23	301.64	301.64	301.64	301.64	328
2020-10-22	294.22	294.22	294.22	294.22	588
2020-10-21	295.10	295.10	295.10	295.10	2,488
2020-10-20	313.75	313.75	313.75	313.75	360
2020-10-19	327.23	327.23	327.23	327.23	0
2020-10-16	327.23	327.23	327.23	327.23	810
2020-10-15	326.73	326.73	326.73	326.73	659
2020-10-14	325.69	325.69	325.69	325.69	1,286
2020-10-13	340.98	340.98	340.98	340.98	2,330
2020-10-12	322.44	322.44	322.44	322.44	2,750
2020-10-09	305.62	305.62	305.62	305.62	2,194
2020-10-08	300.95	300.95	300.95	300.95	619
2020-10-07	306.89	306.89	306.89	306.89	3,825
2020-10-06	291.24	291.24	291.24	291.24	379
2020-10-05	285.18	285.18	285.18	285.18	434
2020-10-02	289.74	289.74	289.74	289.74	1,000
2020-10-01	253.51	253.51	253.51	253.51	197
2020-09-30	246.70	246.70	246.70	246.70	58
2020-09-29	247.09	247.09	247.09	247.09	23
2020-09-28	240.96	240.96	240.96	240.96	246
2020-09-25	241.97	241.97	241.97	241.97	279
2020-09-24	240.38	240.38	240.38	240.38	422
2020-09-23	235.63	235.63	235.63	235.63	153
2020-09-22	240.04	240.04	240.04	240.04	340
2020-09-21	235.50	235.50	235.50	235.50	345
2020-09-18	226.59	226.59	226.59	226.59	266
2020-09-17	220.37	220.37	220.37	220.37	140
2020-09-16	229.50	229.50	229.50	229.50	259
2020-09-15	225.05	225.05	225.05	225.05	283
2020-09-14	225.38	225.38	225.38	225.38	122
2020-09-11	230.18	230.18	230.18	230.18	91
2020-04-03	85.75	85.75	85.75	85.75	0
2020-04-02	85.75	85.75	85.75	85.75	35,378
2020-04-01	86.02	86.02	86.02	86.02	429

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