Williams Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.30	38.30	38.30	38.30	1,097
2024-05-02	38.28	38.28	38.28	38.28	2,900
2024-05-01	39.14	39.14	39.14	39.14	4,738
2024-04-30	39.14	39.14	39.14	39.14	1,344
2024-04-29	39.08	39.08	39.08	39.08	2,135
2024-04-26	39.08	39.08	39.08	39.08	2,142
2024-04-25	39.19	39.19	39.19	39.19	1,900
2024-04-24	38.87	38.87	38.87	38.87	902
2024-04-23	38.46	38.46	38.46	38.46	1,605
2024-04-22	37.74	37.74	37.74	37.74	55,424
2024-04-19	37.74	37.74	37.74	37.74	2,367
2024-04-18	37.74	37.74	37.74	37.74	19,254
2024-04-17	37.60	37.60	37.60	37.60	109,667
2024-04-16	37.92	37.92	37.92	37.92	4,663
2024-04-15	37.92	37.92	37.92	37.92	6,249
2024-04-12	39.34	39.34	39.34	39.34	3,127
2024-04-11	38.29	38.29	38.29	38.29	980
2024-04-10	39.17	39.17	39.17	39.17	514
2024-04-09	38.54	38.54	38.54	38.54	747,369
2024-04-08	39.25	39.25	39.25	39.25	1,591
2024-04-05	39.25	39.25	39.25	39.25	1,700
2024-04-04	39.73	39.73	39.73	39.73	5,804
2024-04-03	38.32	38.32	38.32	38.32	1,021
2024-04-02	38.32	38.32	38.32	38.32	6,066
2024-04-01	38.32	38.32	38.32	38.32	0
2024-03-29	38.32	38.32	38.32	38.32	0
2024-03-28	38.32	38.32	38.32	38.32	3,108
2024-03-27	38.32	38.32	38.32	38.32	1,071
2024-03-26	37.87	37.87	37.87	37.87	3,214
2024-03-25	38.52	38.52	38.52	38.52	468
2024-03-22	38.30	38.30	38.30	38.30	1,594
2024-03-21	39.16	39.16	39.16	39.16	2,093
2024-03-20	37.72	37.72	37.72	37.72	2,532
2024-03-19	37.10	37.10	37.10	37.10	2,305
2024-03-18	37.10	37.10	37.10	37.10	4,708
2024-03-15	36.41	36.41	36.41	36.41	28,338
2024-03-14	36.41	36.41	36.41	36.41	7,706
2024-03-13	36.41	36.41	36.41	36.41	1,900
2024-03-12	36.41	36.41	36.41	36.41	2,630
2024-03-11	36.41	36.41	36.41	36.41	2,804
2024-03-08	36.41	36.41	36.41	36.41	1,257
2024-03-07	36.41	36.41	36.41	36.41	6,658
2024-03-06	36.41	36.41	36.41	36.41	1,963
2024-03-05	36.41	36.41	36.41	36.41	1,372
2024-03-04	36.41	36.41	36.41	36.41	1,246
2024-03-01	36.28	36.28	36.28	36.28	1,002
2024-02-29	35.61	35.61	35.61	35.61	14,099
2024-02-28	35.11	35.11	35.11	35.11	5,366
2024-02-27	34.39	34.39	34.39	34.39	4,855
2024-02-26	34.36	34.36	34.36	34.36	4,863
2024-02-23	34.36	34.36	34.36	34.36	7,268
2024-02-22	34.36	34.36	34.36	34.36	9,110
2024-02-21	34.36	34.36	34.36	34.36	12,060
2024-02-20	34.36	34.36	34.36	34.36	7,213
2024-02-19	34.36	34.36	34.36	34.36	0
2024-02-16	34.36	34.36	34.36	34.36	1,706
2024-02-15	33.98	33.98	33.98	33.98	4,349
2024-02-14	33.98	33.98	33.98	33.98	5,040
2024-02-13	33.98	33.98	33.98	33.98	8,429
2024-02-12	33.98	33.98	33.98	33.98	1,509
2024-02-09	33.98	33.98	33.98	33.98	1,567
2024-02-08	33.98	33.98	33.98	33.98	2,254
2024-02-07	34.44	34.44	34.44	34.44	1,306
2024-02-06	34.44	34.44	34.44	34.44	822
2024-02-05	34.44	34.44	34.44	34.44	5,901
2024-02-02	35.03	35.03	35.03	35.03	6,210
2024-02-01	35.03	35.03	35.03	35.03	8,254
2024-01-31	35.03	35.03	35.03	35.03	1,929
2024-01-30	34.79	34.79	34.79	34.79	2,950
2024-01-29	34.55	34.55	34.55	34.55	575
2024-01-26	34.55	34.55	34.55	34.55	681
2024-01-25	34.19	34.19	34.19	34.19	1,664
2024-01-24	34.05	34.05	34.05	34.05	1,049
2024-01-23	33.79	33.79	33.79	33.79	919
2024-01-22	33.74	33.74	33.74	33.74	1,556
2024-01-19	34.88	34.88	34.88	34.88	6,757
2024-01-18	34.88	34.88	34.88	34.88	277
2024-01-17	34.88	34.88	34.88	34.88	304
2024-01-16	34.88	34.88	34.88	34.88	308
2024-01-15	34.88	34.88	34.88	34.88	0
2024-01-12	34.72	34.72	34.72	34.72	63
2024-01-11	34.77	34.77	34.77	34.77	4,712
2024-01-10	35.35	35.35	35.35	35.35	35,495
2024-01-09	35.35	35.35	35.35	35.35	113
2024-01-08	35.35	35.35	35.35	35.35	5,894
2024-01-05	35.75	35.75	35.75	35.75	386
2024-01-04	35.75	35.75	35.75	35.75	3,398
2024-01-03	35.75	35.75	35.75	35.75	4,432
2024-01-02	35.66	35.66	35.66	35.66	1,760
2024-01-01	34.88	34.88	34.88	34.88	0
2023-12-29	34.88	34.88	34.88	34.88	4,427
2023-12-28	34.97	34.97	34.97	34.97	2,879
2023-12-27	34.97	34.97	34.97	34.97	2,019
2023-12-26	37.28	37.28	37.28	37.28	0
2023-12-25	37.28	37.28	37.28	37.28	0
2023-12-22	37.28	37.28	37.28	37.28	881
2023-12-21	37.28	37.28	37.28	37.28	202
2023-12-20	37.28	37.28	37.28	37.28	1,466
2023-12-19	37.28	37.28	37.28	37.28	2,997
2023-12-18	37.28	37.28	37.28	37.28	1,011
2023-12-15	37.28	37.28	37.28	37.28	1,997
2023-12-14	37.28	37.28	37.28	37.28	96,938
2023-12-13	37.28	37.28	37.28	37.28	2,252
2023-12-12	37.28	37.28	37.28	37.28	5,019
2023-12-11	37.28	37.28	37.28	37.28	1,454
2023-12-08	37.28	37.28	37.28	37.28	4,964
2023-12-07	37.28	37.28	37.28	37.28	8,089
2023-12-06	37.28	37.28	37.28	37.28	254
2023-12-05	37.28	37.28	37.28	37.28	1,272
2023-12-04	37.28	37.28	37.28	37.28	2,288
2023-12-01	36.02	36.02	36.02	36.02	1,737
2023-11-30	36.02	36.02	36.02	36.02	4,086
2023-11-29	36.02	36.02	36.02	36.02	910
2023-11-28	36.02	36.02	36.02	36.02	3,323
2023-11-27	36.21	36.21	36.21	36.21	448
2023-11-24	36.21	36.21	36.21	36.21	1,275
2023-11-23	36.21	36.21	36.21	36.21	0
2023-11-22	34.77	34.77	34.77	34.77	11,428
2023-11-21	34.77	34.77	34.77	34.77	986
2023-11-20	34.77	34.77	34.77	34.77	384
2023-11-17	34.77	34.77	34.77	34.77	1,315
2023-11-16	34.77	34.77	34.77	34.77	1,753
2023-11-15	35.41	35.41	35.41	35.41	4,173
2023-11-14	34.24	34.24	34.24	34.24	4,473
2023-11-13	34.24	34.24	34.24	34.24	365
2023-11-10	34.24	34.24	34.24	34.24	427
2023-11-09	34.24	34.24	34.24	34.24	643
2023-11-08	34.24	34.24	34.24	34.24	486
2023-11-07	34.24	34.24	34.24	34.24	602
2023-11-06	34.24	34.24	34.24	34.24	151,868
2023-11-03	34.24	34.24	34.24	34.24	3,318
2023-11-02	34.24	34.24	34.24	34.24	127,794
2023-11-01	34.24	34.24	34.24	34.24	2,450
2023-10-31	34.24	34.24	34.24	34.24	147
2023-10-30	34.80	34.80	34.80	34.80	20
2023-10-27	34.80	34.80	34.80	34.80	2,789
2023-10-26	34.80	34.80	34.80	34.80	625
2023-10-25	34.80	34.80	34.80	34.80	1,058
2023-10-24	34.80	34.80	34.80	34.80	51,403
2023-10-23	34.80	34.80	34.80	34.80	1,922
2023-10-20	34.80	34.80	34.80	34.80	1,557
2023-10-19	34.80	34.80	34.80	34.80	2,886
2023-10-18	34.80	34.80	34.80	34.80	14,805
2023-10-17	34.80	34.80	34.80	34.80	2,034
2023-10-16	34.80	34.80	34.80	34.80	1,280
2023-10-13	34.80	34.80	34.80	34.80	4,372
2023-10-12	34.41	34.41	34.41	34.41	604
2023-10-11	34.41	34.41	34.41	34.41	1,502
2023-10-10	34.41	34.41	34.41	34.41	1,181
2023-10-09	33.58	33.58	33.58	33.58	1,586
2023-10-06	33.58	33.58	33.58	33.58	6,220
2023-10-05	33.58	33.58	33.58	33.58	842
2023-10-04	33.58	33.58	33.58	33.58	2,435
2023-10-03	33.58	33.58	33.58	33.58	379
2023-10-02	33.58	33.58	33.58	33.58	3,139
2023-09-29	33.58	33.58	33.58	33.58	2,602
2023-09-28	33.58	33.58	33.58	33.58	44,405
2023-09-27	33.58	33.58	33.58	33.58	17,252
2023-09-26	33.80	33.80	33.80	33.80	3,109
2023-09-25	33.80	33.80	33.80	33.80	1,177
2023-09-22	34.27	34.27	34.27	34.27	3,751
2023-09-21	34.27	34.27	34.27	34.27	1,465
2023-09-20	34.68	34.68	34.68	34.68	768
2023-09-19	34.68	34.68	34.68	34.68	2,618
2023-09-18	34.68	34.68	34.68	34.68	743
2023-09-15	34.68	34.68	34.68	34.68	207,270
2023-09-14	34.70	34.70	34.70	34.70	329
2023-09-13	34.53	34.53	34.53	34.53	1,316
2023-09-12	34.53	34.53	34.53	34.53	1,877
2023-09-11	34.53	34.53	34.53	34.53	160
2023-09-08	34.53	34.53	34.53	34.53	3,725
2023-09-07	34.53	34.53	34.53	34.53	1,578
2023-09-06	34.53	34.53	34.53	34.53	1,625
2023-09-05	34.53	34.53	34.53	34.53	416
2023-09-04	34.53	34.53	34.53	34.53	0
2023-09-01	34.53	34.53	34.53	34.53	30
2023-08-31	34.87	34.87	34.87	34.87	25
2023-08-30	34.87	34.87	34.87	34.87	651
2023-08-29	34.72	34.72	34.72	34.72	2
2023-08-28	34.72	34.72	34.72	34.72	0
2023-08-25	34.72	34.72	34.72	34.72	236
2023-08-24	34.72	34.72	34.72	34.72	3,835
2023-08-23	34.72	34.72	34.72	34.72	4,464
2023-08-22	34.72	34.72	34.72	34.72	49
2023-08-21	34.72	34.72	34.72	34.72	269
2023-08-18	34.72	34.72	34.72	34.72	1,550
2023-08-17	34.72	34.72	34.72	34.72	1,830
2023-08-16	34.72	34.72	34.72	34.72	498
2023-08-15	35.18	35.18	35.18	35.18	730
2023-08-14	35.18	35.18	35.18	35.18	381
2023-08-11	35.39	35.39	35.39	35.39	2,048
2023-08-10	35.39	35.39	35.39	35.39	3,355
2023-08-09	35.39	35.39	35.39	35.39	639
2023-08-08	33.96	33.96	33.96	33.96	156
2023-08-07	33.96	33.96	33.96	33.96	1,872
2023-08-04	33.96	33.96	33.96	33.96	43
2023-08-03	33.96	33.96	33.96	33.96	921
2023-08-02	33.96	33.96	33.96	33.96	4,877
2023-08-01	33.96	33.96	33.96	33.96	3,758
2023-07-31	33.96	33.96	33.96	33.96	4,206
2023-07-28	33.96	33.96	33.96	33.96	1,169
2023-07-27	33.96	33.96	33.96	33.96	1,834
2023-07-26	33.96	33.96	33.96	33.96	711
2023-07-25	33.96	33.96	33.96	33.96	1,024
2023-07-24	34.20	34.20	34.20	34.20	1,024
2023-07-21	33.92	33.92	33.92	33.92	16,070
2023-07-20	33.92	33.92	33.92	33.92	8,734
2023-07-19	33.92	33.92	33.92	33.92	4,212
2023-07-18	34.10	34.10	34.10	34.10	674
2023-07-17	34.10	34.10	34.10	34.10	3,495
2023-07-14	34.10	34.10	34.10	34.10	820
2023-07-13	34.10	34.10	34.10	34.10	70,319
2023-07-12	33.73	33.73	33.73	33.73	2,092
2023-07-11	32.30	32.30	32.30	32.30	2,531
2023-07-10	32.30	32.30	32.30	32.30	702
2023-07-07	32.30	32.30	32.30	32.30	6,370
2023-07-06	32.30	32.30	32.30	32.30	4,488
2023-07-05	32.40	32.40	32.40	32.40	421
2023-07-04	32.72	32.72	32.72	32.72	0
2023-07-03	32.63	32.63	32.63	32.63	834
2023-06-30	31.31	31.31	31.31	31.31	1,000
2023-06-29	31.31	31.31	31.31	31.31	5,437
2023-06-28	31.31	31.31	31.31	31.31	2,968
2023-06-27	31.31	31.31	31.31	31.31	7,556
2023-06-26	30.54	30.54	30.54	30.54	1,008
2023-06-23	30.54	30.54	30.54	30.54	240
2023-06-22	30.54	30.54	30.54	30.54	134,847
2023-06-21	30.69	30.69	30.69	30.69	2,520
2023-06-20	30.69	30.69	30.69	30.69	6,720
2023-06-19	30.69	30.69	30.69	30.69	73
2023-06-16	31.06	31.06	31.06	31.06	355,594
2023-06-15	31.06	31.06	31.06	31.06	3,390
2023-06-14	31.06	31.06	31.06	31.06	1,505
2023-06-13	31.06	31.06	31.06	31.06	535
2023-06-12	31.06	31.06	31.06	31.06	2,448
2023-06-09	31.06	31.06	31.06	31.06	1,952
2023-06-08	31.06	31.06	31.06	31.06	1,488
2023-06-07	29.10	29.10	29.10	29.10	4,322
2023-06-06	29.10	29.10	29.10	29.10	1,280
2023-06-05	29.10	29.10	29.10	29.10	1,827
2023-06-02	29.10	29.10	29.10	29.10	2,221
2023-06-01	29.10	29.10	29.10	29.10	1,022
2023-05-31	29.10	29.10	29.10	29.10	1,875
2023-05-30	29.10	29.10	29.10	29.10	5,346
2023-05-29	29.10	29.10	29.10	29.10	0
2023-05-26	29.10	29.10	29.10	29.10	2,517
2023-05-25	29.10	29.10	29.10	29.10	655
2023-05-24	29.10	29.10	29.10	29.10	1,450
2023-05-23	29.10	29.10	29.10	29.10	11,822
2023-05-22	29.10	29.10	29.10	29.10	2,659
2023-05-19	29.10	29.10	29.10	29.10	500
2023-05-18	29.10	29.10	29.10	29.10	450
2023-05-17	29.10	29.10	29.10	29.10	1,312
2023-05-16	29.10	29.10	29.10	29.10	10,702
2023-05-15	29.00	29.00	29.00	29.00	11,936
2023-05-12	29.00	29.00	29.00	29.00	55,648
2023-05-11	29.66	29.66	29.66	29.66	514
2023-05-10	29.66	29.66	29.66	29.66	348
2023-05-09	29.66	29.66	29.66	29.66	747
2023-05-08	29.02	29.02	29.02	29.02	0
2023-05-05	29.02	29.02	29.02	29.02	677
2023-05-04	29.02	29.02	29.02	29.02	2,328
2023-05-03	30.21	30.21	30.21	30.21	450
2023-05-02	30.21	30.21	30.21	30.21	518
2023-05-01	30.21	30.21	30.21	30.21	0
2023-04-28	30.21	30.21	30.21	30.21	17,521
2023-04-27	30.21	30.21	30.21	30.21	4,203
2023-04-26	30.21	30.21	30.21	30.21	6,140
2023-04-25	30.21	30.21	30.21	30.21	3,747
2023-04-24	30.21	30.21	30.21	30.21	13,401
2023-04-21	29.81	29.81	29.81	29.81	3,921
2023-04-20	29.81	29.81	29.81	29.81	15,950
2023-04-19	29.81	29.81	29.81	29.81	15,053
2023-04-18	30.29	30.29	30.29	30.29	8,332
2023-04-17	30.29	30.29	30.29	30.29	13,821
2023-04-14	30.29	30.29	30.29	30.29	2,369
2023-04-13	30.29	30.29	30.29	30.29	2,300
2023-04-12	30.29	30.29	30.29	30.29	19,050
2023-04-11	28.64	28.64	28.64	28.64	39,218
2023-04-10	29.82	29.82	29.82	29.82	0
2023-04-07	29.82	29.82	29.82	29.82	0
2023-04-06	29.82	29.82	29.82	29.82	10,607
2023-04-05	29.85	29.85	29.85	29.85	4,173
2023-04-04	29.85	29.85	29.85	29.85	14,322
2023-04-03	29.27	29.27	29.27	29.27	1,596
2023-03-31	29.27	29.27	29.27	29.27	990
2023-03-30	29.27	29.27	29.27	29.27	1,747
2023-03-29	28.74	28.74	28.74	28.74	600
2023-03-28	28.74	28.74	28.74	28.74	5,810
2023-03-27	28.74	28.74	28.74	28.74	5,355
2023-03-24	28.64	28.64	28.64	28.64	600
2023-03-23	28.64	28.64	28.64	28.64	23,382
2023-03-22	29.11	29.11	29.11	29.11	4,522
2023-03-21	28.30	28.30	28.30	28.30	2,735
2023-03-20	28.30	28.30	28.30	28.30	343
2023-03-17	28.17	28.17	28.17	28.17	48,408
2023-03-16	30.71	30.71	30.71	30.71	3,311
2023-03-15	30.71	30.71	30.71	30.71	4,220
2023-03-14	30.71	30.71	30.71	30.71	860
2023-03-13	30.71	30.71	30.71	30.71	1,935
2023-03-10	30.71	30.71	30.71	30.71	822
2023-03-09	30.71	30.71	30.71	30.71	2,271
2023-03-08	30.71	30.71	30.71	30.71	938
2023-03-07	30.71	30.71	30.71	30.71	3,690
2023-03-06	30.93	30.93	30.93	30.93	3,840
2023-03-03	30.93	30.93	30.93	30.93	5,742
2023-03-02	30.93	30.93	30.93	30.93	1,100
2023-03-01	30.93	30.93	30.93	30.93	3,248
2023-02-28	30.93	30.93	30.93	30.93	45,278
2023-02-27	30.93	30.93	30.93	30.93	1,295
2023-02-24	32.07	32.07	32.07	32.07	3,000
2023-02-23	32.07	32.07	32.07	32.07	1,109
2023-02-22	32.07	32.07	32.07	32.07	1,722
2023-02-21	32.07	32.07	32.07	32.07	2,357
2023-02-20	32.07	32.07	32.07	32.07	0
2023-02-17	32.07	32.07	32.07	32.07	1,954
2023-02-16	32.07	32.07	32.07	32.07	1,340
2023-02-15	31.32	31.32	31.32	31.32	801
2023-02-14	31.32	31.32	31.32	31.32	755
2023-02-13	31.32	31.32	31.32	31.32	2,202
2023-02-10	31.32	31.32	31.32	31.32	100
2023-02-09	31.58	31.58	31.58	31.58	825
2023-02-08	32.45	32.45	32.45	32.45	3,500
2023-02-07	32.45	32.45	32.45	32.45	505
2023-02-06	32.45	32.45	32.45	32.45	721
2023-02-03	32.45	32.45	32.45	32.45	1,094
2023-02-02	31.86	31.86	31.86	31.86	1,620
2023-02-01	31.69	31.69	31.69	31.69	3,531
2023-01-31	31.69	31.69	31.69	31.69	2,537
2023-01-30	31.69	31.69	31.69	31.69	268
2023-01-27	31.26	31.26	31.26	31.26	11,828
2023-01-26	31.26	31.26	31.26	31.26	622
2023-01-25	31.26	31.26	31.26	31.26	2,500
2023-01-24	31.26	31.26	31.26	31.26	886
2023-01-23	31.46	31.46	31.46	31.46	148
2023-01-20	31.60	31.60	31.60	31.60	1,100
2023-01-19	31.68	31.68	31.68	31.68	320
2023-01-18	32.78	32.78	32.78	32.78	983
2023-01-17	32.73	32.73	32.73	32.73	19,366
2023-01-16	32.96	32.96	32.96	32.96	0
2023-01-13	32.96	32.96	32.96	32.96	200
2023-01-12	32.78	32.78	32.78	32.78	151
2023-01-11	32.44	32.44	32.44	32.44	100
2023-01-10	32.83	32.83	32.83	32.83	2,123
2023-01-09	32.66	32.66	32.66	32.66	92
2023-01-06	32.64	32.64	32.64	32.64	972
2023-01-05	32.64	32.64	32.64	32.64	114
2023-01-04	32.54	32.54	32.54	32.54	797
2023-01-03	32.54	32.54	32.54	32.54	562
2023-01-02	32.88	32.88	32.88	32.88	0
2022-12-30	32.88	32.88	32.88	32.88	3
2022-12-29	32.88	32.88	32.88	32.88	38
2022-12-28	33.28	33.28	33.28	33.28	40
2022-12-27	32.97	32.97	32.97	32.97	0
2022-12-26	32.97	32.97	32.97	32.97	0
2022-12-23	32.97	32.97	32.97	32.97	1,200
2022-12-22	32.97	32.97	32.97	32.97	200
2022-12-21	33.08	33.08	33.08	33.08	1,589
2022-12-20	32.35	32.35	32.35	32.35	189
2022-12-19	32.35	32.35	32.35	32.35	1,922
2022-12-16	33.72	33.72	33.72	33.72	24
2022-12-15	33.72	33.72	33.72	33.72	250
2022-12-14	33.49	33.49	33.49	33.49	100
2022-12-13	33.50	33.50	33.50	33.50	4,785
2022-12-12	32.59	32.59	32.59	32.59	167
2022-12-09	33.79	33.79	33.79	33.79	1,037
2022-12-08	33.79	33.79	33.79	33.79	60,344
2022-12-07	34.92	34.92	34.92	34.92	100
2022-12-06	34.92	34.92	34.92	34.92	984
2022-12-05	34.92	34.92	34.92	34.92	1,010
2022-12-02	34.92	34.92	34.92	34.92	226
2022-12-01	34.73	34.73	34.73	34.73	1,413
2022-11-30	33.46	33.46	33.46	33.46	97
2022-11-29	33.46	33.46	33.46	33.46	92
2022-11-28	33.46	33.46	33.46	33.46	25
2022-11-25	33.56	33.56	33.56	33.56	0
2022-11-24	33.56	33.56	33.56	33.56	0
2022-11-23	33.56	33.56	33.56	33.56	1,047
2022-11-22	33.98	33.98	33.98	33.98	25,731
2022-11-21	33.25	33.25	33.25	33.25	145
2022-11-18	33.76	33.76	33.76	33.76	463
2022-11-17	33.76	33.76	33.76	33.76	779
2022-11-16	33.76	33.76	33.76	33.76	198
2022-11-15	33.54	33.54	33.54	33.54	408
2022-11-14	32.49	32.49	32.49	32.49	119
2022-11-11	32.49	32.49	32.49	32.49	232
2022-11-10	32.49	32.49	32.49	32.49	262
2022-11-09	33.84	33.84	33.84	33.84	1,498
2022-11-08	33.84	33.84	33.84	33.84	482
2022-11-07	33.04	33.04	33.04	33.04	540
2022-11-04	33.04	33.04	33.04	33.04	23
2022-11-03	33.04	33.04	33.04	33.04	21,869
2022-11-02	32.73	32.73	32.73	32.73	40
2022-11-01	32.73	32.73	32.73	32.73	46
2022-10-31	33.14	33.14	33.14	33.14	551
2022-10-28	31.52	31.52	31.52	31.52	389
2022-10-27	31.52	31.52	31.52	31.52	1,935
2022-10-26	31.52	31.52	31.52	31.52	29
2022-10-25	30.90	30.90	30.90	30.90	800
2022-10-24	30.90	30.90	30.90	30.90	64
2022-10-21	30.90	30.90	30.90	30.90	1,354
2022-10-20	29.71	29.71	29.71	29.71	2,016
2022-10-19	29.71	29.71	29.71	29.71	1,100
2022-10-18	29.71	29.71	29.71	29.71	1,230
2022-10-17	29.71	29.71	29.71	29.71	105
2022-10-14	30.15	30.15	30.15	30.15	1,580
2022-10-13	29.37	29.37	29.37	29.37	2,104
2022-10-12	29.09	29.09	29.09	29.09	30,620
2022-10-11	30.11	30.11	30.11	30.11	2,424
2022-10-10	30.11	30.11	30.11	30.11	2,954
2022-10-07	30.11	30.11	30.11	30.11	31,352
2022-10-06	30.70	30.70	30.70	30.70	918
2022-10-05	30.14	30.14	30.14	30.14	1,558
2022-10-04	30.14	30.14	30.14	30.14	2,215
2022-10-03	28.36	28.36	28.36	28.36	3,065
2022-09-30	28.36	28.36	28.36	28.36	2,033
2022-09-29	28.36	28.36	28.36	28.36	892
2022-09-28	28.42	28.42	28.42	28.42	895
2022-09-27	28.20	28.20	28.20	28.20	37,987
2022-09-26	28.20	28.20	28.20	28.20	1,457
2022-09-23	31.83	31.83	31.83	31.83	4,259
2022-09-22	31.83	31.83	31.83	31.83	44,348
2022-09-21	31.83	31.83	31.83	31.83	26,453
2022-09-20	31.81	31.81	31.81	31.81	0
2022-09-19	33.45	33.45	33.45	33.45	0
2022-09-16	33.45	33.45	33.45	33.45	3,024
2022-09-15	33.45	33.45	33.45	33.45	25
2022-09-14	33.34	33.34	33.34	33.34	245
2022-09-13	33.68	33.68	33.68	33.68	510
2022-09-12	33.31	33.31	33.31	33.31	126,256
2022-09-09	32.48	32.48	32.48	32.48	1,781
2022-09-08	34.08	34.08	34.08	34.08	1,912
2022-09-07	34.08	34.08	34.08	34.08	33
2022-09-06	34.08	34.08	34.08	34.08	89
2022-09-05	34.08	34.08	34.08	34.08	0
2022-09-02	34.08	34.08	34.08	34.08	312
2022-09-01	35.02	35.02	35.02	35.02	0
2022-08-31	35.02	35.02	35.02	35.02	0
2022-08-30	35.02	35.02	35.02	35.02	379
2022-08-29	35.46	35.46	35.46	35.46	0
2022-08-26	35.46	35.46	35.46	35.46	70
2022-08-25	35.46	35.46	35.46	35.46	799
2022-08-24	35.35	35.35	35.35	35.35	88
2022-08-23	35.35	35.35	35.35	35.35	464
2022-08-22	34.58	34.58	34.58	34.58	857
2022-08-19	35.33	35.33	35.33	35.33	136
2022-08-18	34.54	34.54	34.54	34.54	749
2022-08-17	34.54	34.54	34.54	34.54	741
2022-08-16	33.68	33.68	33.68	33.68	1,814
2022-08-15	33.68	33.68	33.68	33.68	166
2022-08-12	33.98	33.98	33.98	33.98	0
2022-08-11	32.83	32.83	32.83	32.83	650
2022-08-10	32.84	32.84	32.84	32.84	500
2022-08-09	32.54	32.54	32.54	32.54	0
2022-08-08	32.54	32.54	32.54	32.54	2,122
2022-08-05	32.54	32.54	32.54	32.54	1,040
2022-08-04	32.54	32.54	32.54	32.54	73
2022-08-03	33.08	33.08	33.08	33.08	197
2022-08-02	33.39	33.39	33.39	33.39	836
2022-08-01	33.39	33.39	33.39	33.39	973
2022-07-29	33.77	33.77	33.77	33.77	52
2022-07-28	33.77	33.77	33.77	33.77	500
2022-07-27	33.58	33.58	33.58	33.58	108
2022-07-26	33.92	33.92	33.92	33.92	538
2022-07-25	32.50	32.50	32.50	32.50	50
2022-07-22	32.50	32.50	32.50	32.50	66
2022-07-21	32.00	32.00	32.00	32.00	30
2022-07-20	32.00	32.00	32.00	32.00	80
2022-07-19	32.00	32.00	32.00	32.00	411
2022-07-18	31.09	31.09	31.09	31.09	831
2022-07-15	31.09	31.09	31.09	31.09	21
2022-07-14	30.79	30.79	30.79	30.79	256
2022-07-13	30.79	30.79	30.79	30.79	107
2022-07-12	30.79	30.79	30.79	30.79	157
2022-07-11	31.52	31.52	31.52	31.52	1,753
2022-07-08	31.35	31.35	31.35	31.35	800
2022-07-07	29.80	29.80	29.80	29.80	30
2022-07-06	29.93	29.93	29.93	29.93	1,902
2022-07-05	30.24	30.24	30.24	30.24	6,034
2022-07-04	31.21	31.21	31.21	31.21	0
2022-07-01	31.05	31.05	31.05	31.05	109
2022-06-30	31.05	31.05	31.05	31.05	2,303
2022-06-29	30.49	30.49	30.49	30.49	424
2022-06-28	30.49	30.49	30.49	30.49	2,496
2022-06-27	30.49	30.49	30.49	30.49	245
2022-06-24	30.75	30.75	30.75	30.75	542
2022-06-23	30.57	30.57	30.57	30.57	0
2022-06-22	30.86	30.86	30.86	30.86	0
2022-06-21	30.92	30.92	30.92	30.92	501
2022-06-20	29.73	29.73	29.73	29.73	0
2022-06-17	30.56	30.56	30.56	30.56	1,648
2022-06-16	35.34	35.34	35.34	35.34	313
2022-06-15	35.34	35.34	35.34	35.34	150
2022-06-14	35.34	35.34	35.34	35.34	1,000
2022-06-13	35.34	35.34	35.34	35.34	775
2022-06-10	35.34	35.34	35.34	35.34	501
2022-06-09	37.49	37.49	37.49	37.49	46
2022-06-08	37.63	37.63	37.63	37.63	278
2022-06-07	37.41	37.41	37.41	37.41	100
2022-06-06	37.29	37.29	37.29	37.29	309
2022-06-03	37.55	37.55	37.55	37.55	0
2022-06-02	37.55	37.55	37.55	37.55	0
2022-06-01	37.55	37.55	37.55	37.55	345
2022-05-31	37.79	37.79	37.79	37.79	7,489
2022-05-30	37.46	37.46	37.46	37.46	0
2022-05-27	37.46	37.46	37.46	37.46	2,119
2022-05-26	35.94	35.94	35.94	35.94	431
2022-05-25	35.94	35.94	35.94	35.94	45
2022-05-24	35.57	35.57	35.57	35.57	3,293
2022-05-23	36.02	36.02	36.02	36.02	423
2022-05-20	35.90	35.90	35.90	35.90	350
2022-05-19	35.90	35.90	35.90	35.90	100
2022-05-18	35.90	35.90	35.90	35.90	189
2022-05-17	35.19	35.19	35.19	35.19	2,852
2022-05-16	35.19	35.19	35.19	35.19	50
2022-05-13	35.19	35.19	35.19	35.19	62
2022-05-12	35.19	35.19	35.19	35.19	255
2022-05-11	35.19	35.19	35.19	35.19	0
2022-05-10	35.19	35.19	35.19	35.19	296
2022-05-09	36.66	36.66	36.66	36.66	321
2022-05-06	36.00	36.00	36.00	36.00	1,008
2022-05-05	34.52	34.52	34.52	34.52	1,137
2022-05-04	34.52	34.52	34.52	34.52	638
2022-05-03	34.32	34.32	34.32	34.32	853
2022-05-02	34.32	34.32	34.32	34.32	0
2022-04-29	34.32	34.32	34.32	34.32	566
2022-04-28	34.08	34.08	34.08	34.08	1,564
2022-04-27	34.17	34.17	34.17	34.17	852
2022-04-26	36.18	36.18	36.18	36.18	97
2022-04-25	36.18	36.18	36.18	36.18	755
2022-04-22	36.18	36.18	36.18	36.18	416
2022-04-21	34.75	34.75	34.75	34.75	530
2022-04-20	34.75	34.75	34.75	34.75	132
2022-04-19	34.75	34.75	34.75	34.75	120
2022-04-18	34.75	34.75	34.75	34.75	0
2022-04-15	34.75	34.75	34.75	34.75	0
2022-04-14	34.75	34.75	34.75	34.75	330
2022-04-13	34.75	34.75	34.75	34.75	501
2022-04-12	34.75	34.75	34.75	34.75	329
2022-04-11	34.00	34.00	34.00	34.00	436
2022-04-08	33.38	33.38	33.38	33.38	299
2022-04-07	33.38	33.38	33.38	33.38	806
2022-04-06	33.38	33.38	33.38	33.38	1,349
2022-04-05	33.74	33.74	33.74	33.74	846
2022-04-04	33.74	33.74	33.74	33.74	871
2022-04-01	33.76	33.76	33.76	33.76	150
2022-03-31	32.67	32.67	32.67	32.67	132
2022-03-30	32.67	32.67	32.67	32.67	141
2022-03-29	32.67	32.67	32.67	32.67	743
2022-03-28	32.93	32.93	32.93	32.93	0
2022-03-25	32.93	32.93	32.93	32.93	160
2022-03-24	32.93	32.93	32.93	32.93	252
2022-03-23	31.46	31.46	31.46	31.46	250
2022-03-22	31.46	31.46	31.46	31.46	960
2022-03-21	31.46	31.46	31.46	31.46	2,538
2022-03-18	31.53	31.53	31.53	31.53	79
2022-03-17	32.49	32.49	32.49	32.49	106
2022-03-16	32.49	32.49	32.49	32.49	170
2022-03-15	32.49	32.49	32.49	32.49	400
2022-03-14	32.49	32.49	32.49	32.49	824
2022-03-11	32.49	32.49	32.49	32.49	70
2022-03-10	32.37	32.37	32.37	32.37	100
2022-03-09	32.08	32.08	32.08	32.08	1,530
2022-03-08	32.08	32.08	32.08	32.08	1,060
2022-03-07	32.08	32.08	32.08	32.08	768
2022-03-04	32.08	32.08	32.08	32.08	225
2022-03-03	32.08	32.08	32.08	32.08	0
2022-03-02	32.08	32.08	32.08	32.08	769
2022-03-01	32.07	32.07	32.07	32.07	500
2022-02-28	30.56	30.56	30.56	30.56	719
2022-02-25	30.56	30.56	30.56	30.56	61
2022-02-24	29.86	29.86	29.86	29.86	8,798
2022-02-23	29.86	29.86	29.86	29.86	10,516
2022-02-22	29.78	29.78	29.78	29.78	2,078
2022-02-21	29.78	29.78	29.78	29.78	0
2022-02-18	29.78	29.78	29.78	29.78	120
2022-02-17	30.24	30.24	30.24	30.24	2,645
2022-02-16	30.24	30.24	30.24	30.24	826
2022-02-15	30.58	30.58	30.58	30.58	258
2022-02-14	30.58	30.58	30.58	30.58	2,300
2022-02-11	30.58	30.58	30.58	30.58	177
2022-02-10	30.58	30.58	30.58	30.58	3,616
2022-02-09	30.58	30.58	30.58	30.58	1,609
2022-02-08	30.66	30.66	30.66	30.66	68
2022-02-07	30.66	30.66	30.66	30.66	419
2022-02-04	29.35	29.35	29.35	29.35	290
2022-02-03	29.35	29.35	29.35	29.35	543
2022-02-02	29.35	29.35	29.35	29.35	1,061
2022-02-01	29.35	29.35	29.35	29.35	3,394
2022-01-31	29.35	29.35	29.35	29.35	2,808
2022-01-28	29.35	29.35	29.35	29.35	828
2022-01-27	29.35	29.35	29.35	29.35	2,092
2022-01-26	28.87	28.87	28.87	28.87	200
2022-01-25	28.87	28.87	28.87	28.87	1,269
2022-01-24	28.87	28.87	28.87	28.87	2,516
2022-01-21	28.87	28.87	28.87	28.87	730
2022-01-20	28.87	28.87	28.87	28.87	1,322
2022-01-19	29.41	29.41	29.41	29.41	1,711
2022-01-18	29.41	29.41	29.41	29.41	426
2022-01-17	29.29	29.29	29.29	29.29	0
2022-01-14	29.17	29.17	29.17	29.17	0
2022-01-13	29.17	29.17	29.17	29.17	0
2022-01-12	29.17	29.17	29.17	29.17	11
2022-01-11	27.85	27.85	27.85	27.85	900
2022-01-10	27.21	27.21	27.21	27.21	100
2022-01-07	27.21	27.21	27.21	27.21	100
2022-01-06	27.12	27.12	27.12	27.12	200
2022-01-05	26.84	26.84	26.84	26.84	0
2022-01-04	26.10	26.10	26.10	26.10	2,241
2022-01-03	26.10	26.10	26.10	26.10	0
2021-12-31	26.10	26.10	26.10	26.10	83
2021-12-30	26.10	26.10	26.10	26.10	1,047
2021-12-29	25.75	25.75	25.75	25.75	0
2021-12-28	25.94	25.94	25.94	25.94	0
2021-12-27	25.94	25.94	25.94	25.94	0
2021-12-24	25.94	25.94	25.94	25.94	0
2021-12-23	25.66	25.66	25.66	25.66	100
2021-12-22	25.66	25.66	25.66	25.66	0
2021-12-21	25.98	25.98	25.98	25.98	0
2021-12-20	25.98	25.98	25.98	25.98	0
2021-12-17	25.98	25.98	25.98	25.98	0
2021-12-16	25.98	25.98	25.98	25.98	72
2021-12-15	25.88	25.88	25.88	25.88	24
2021-12-14	26.35	26.35	26.35	26.35	0
2021-12-13	26.35	26.35	26.35	26.35	0
2021-12-10	27.11	27.11	27.11	27.11	0
2021-12-09	27.11	27.11	27.11	27.11	335
2021-12-08	27.11	27.11	27.11	27.11	1,425
2021-12-07	27.11	27.11	27.11	27.11	69
2021-12-06	27.33	27.33	27.33	27.33	0
2021-12-03	27.33	27.33	27.33	27.33	6,690
2021-12-02	27.33	27.33	27.33	27.33	3,742
2021-12-01	27.33	27.33	27.33	27.33	360
2021-11-30	28.16	28.16	28.16	28.16	451
2021-11-29	28.16	28.16	28.16	28.16	0
2021-11-26	28.55	28.55	28.55	28.55	70
2021-11-25	28.55	28.55	28.55	28.55	0
2021-11-24	28.49	28.49	28.49	28.49	302
2021-11-23	28.49	28.49	28.49	28.49	119
2021-11-22	28.49	28.49	28.49	28.49	210
2021-11-19	28.49	28.49	28.49	28.49	278
2021-11-18	28.49	28.49	28.49	28.49	5,490
2021-11-17	28.49	28.49	28.49	28.49	217,046
2021-11-16	28.49	28.49	28.49	28.49	176
2021-11-15	28.49	28.49	28.49	28.49	907
2021-11-12	28.57	28.57	28.57	28.57	0
2021-11-11	28.57	28.57	28.57	28.57	30
2021-11-10	28.56	28.56	28.56	28.56	12
2021-11-09	28.39	28.39	28.39	28.39	6,810
2021-11-08	28.39	28.39	28.39	28.39	1,228
2021-11-05	28.39	28.39	28.39	28.39	0
2021-11-04	28.39	28.39	28.39	28.39	76
2021-11-03	28.39	28.39	28.39	28.39	0
2021-11-02	28.35	28.35	28.35	28.35	564
2021-11-01	28.35	28.35	28.35	28.35	1,303
2021-10-29	28.35	28.35	28.35	28.35	1,051
2021-10-28	28.51	28.51	28.51	28.51	400
2021-10-27	28.73	28.73	28.73	28.73	1,298
2021-10-26	28.80	28.80	28.80	28.80	18
2021-10-25	28.84	28.84	28.84	28.84	108
2021-10-22	28.84	28.84	28.84	28.84	4,887
2021-10-21	28.91	28.91	28.91	28.91	189
2021-10-20	28.91	28.91	28.91	28.91	723
2021-10-19	28.91	28.91	28.91	28.91	1,854
2021-10-18	29.53	29.53	29.53	29.53	6,752
2021-10-15	29.37	29.37	29.37	29.37	0
2021-10-14	28.54	28.54	28.54	28.54	692
2021-10-13	28.54	28.54	28.54	28.54	0
2021-10-12	28.89	28.89	28.89	28.89	625
2021-10-11	29.01	29.01	29.01	29.01	1,124
2021-10-08	27.07	27.07	27.07	27.07	400
2021-10-07	27.07	27.07	27.07	27.07	4
2021-10-06	27.06	27.06	27.06	27.06	228
2021-10-05	25.80	25.80	25.80	25.80	133
2021-10-04	25.80	25.80	25.80	25.80	5,539
2021-10-01	25.80	25.80	25.80	25.80	1,200
2021-09-30	25.80	25.80	25.80	25.80	114
2021-09-29	25.80	25.80	25.80	25.80	0
2021-09-28	25.80	25.80	25.80	25.80	6,249
2021-09-27	25.80	25.80	25.80	25.80	1,025
2021-09-24	25.47	25.47	25.47	25.47	49
2021-09-23	25.01	25.01	25.01	25.01	1,511
2021-09-22	25.01	25.01	25.01	25.01	20
2021-09-21	25.01	25.01	25.01	25.01	0
2021-09-20	25.01	25.01	25.01	25.01	695
2021-09-17	25.41	25.41	25.41	25.41	0
2021-09-16	24.75	24.75	24.75	24.75	25
2021-09-15	24.75	24.75	24.75	24.75	204
2021-09-14	24.74	24.74	24.74	24.74	236
2021-09-13	24.93	24.93	24.93	24.93	786
2021-09-10	24.93	24.93	24.93	24.93	24
2021-09-09	24.93	24.93	24.93	24.93	2
2021-09-08	24.93	24.93	24.93	24.93	512
2021-09-07	24.93	24.93	24.93	24.93	11,028
2021-09-06	24.93	24.93	24.93	24.93	0
2021-09-03	25.07	25.07	25.07	25.07	1,505
2021-09-02	24.58	24.58	24.58	24.58	0
2021-09-01	24.72	24.72	24.72	24.72	75
2021-08-31	23.89	23.89	23.89	23.89	33
2021-08-30	23.89	23.89	23.89	23.89	0
2021-08-27	23.89	23.89	23.89	23.89	0
2021-08-26	23.89	23.89	23.89	23.89	10
2021-08-25	23.89	23.89	23.89	23.89	0
2021-08-24	23.89	23.89	23.89	23.89	100
2021-08-23	23.89	23.89	23.89	23.89	1,267
2021-08-20	23.89	23.89	23.89	23.89	241
2021-08-19	24.82	24.82	24.82	24.82	1,052
2021-08-18	24.82	24.82	24.82	24.82	3,700
2021-08-17	24.82	24.82	24.82	24.82	15
2021-08-16	24.82	24.82	24.82	24.82	679
2021-08-13	25.01	25.01	25.01	25.01	2,893
2021-08-12	25.01	25.01	25.01	25.01	13
2021-08-11	25.01	25.01	25.01	25.01	0
2021-08-10	25.14	25.14	25.14	25.14	75
2021-08-09	25.14	25.14	25.14	25.14	410
2021-08-06	25.14	25.14	25.14	25.14	7
2021-08-05	24.98	24.98	24.98	24.98	100
2021-08-04	24.74	24.74	24.74	24.74	223
2021-08-03	25.30	25.30	25.30	25.30	0
2021-08-02	25.30	25.30	25.30	25.30	147
2021-07-30	25.30	25.30	25.30	25.30	0
2021-07-29	25.30	25.30	25.30	25.30	40
2021-07-28	25.59	25.59	25.59	25.59	46
2021-07-27	25.59	25.59	25.59	25.59	0
2021-07-26	25.02	25.02	25.02	25.02	40
2021-07-23	25.28	25.28	25.28	25.28	0
2021-07-22	25.28	25.28	25.28	25.28	0
2021-07-21	25.28	25.28	25.28	25.28	2,350
2021-07-20	24.72	24.72	24.72	24.72	100
2021-07-19	26.58	26.58	26.58	26.58	450
2021-07-16	26.58	26.58	26.58	26.58	36
2021-07-15	26.58	26.58	26.58	26.58	800
2021-07-14	26.58	26.58	26.58	26.58	1
2021-07-13	26.58	26.58	26.58	26.58	140
2021-07-12	26.63	26.63	26.63	26.63	0
2021-07-09	26.42	26.42	26.42	26.42	0
2021-07-08	26.42	26.42	26.42	26.42	1,300
2021-07-07	26.42	26.42	26.42	26.42	0
2021-07-06	26.58	26.58	26.58	26.58	769
2021-07-05	26.24	26.24	26.24	26.24	0
2021-07-02	26.24	26.24	26.24	26.24	0
2021-07-01	26.24	26.24	26.24	26.24	910
2021-06-30	26.24	26.24	26.24	26.24	100
2021-06-29	26.24	26.24	26.24	26.24	30
2021-06-28	26.17	26.17	26.17	26.17	83
2021-06-25	26.73	26.73	26.73	26.73	6
2021-06-24	26.73	26.73	26.73	26.73	7
2021-06-23	26.73	26.73	26.73	26.73	100
2021-06-22	26.57	26.57	26.57	26.57	0
2021-06-21	26.37	26.37	26.37	26.37	294
2021-06-18	26.73	26.73	26.73	26.73	667
2021-06-17	27.75	27.75	27.75	27.75	420
2021-06-16	27.75	27.75	27.75	27.75	0
2021-06-15	27.52	27.52	27.52	27.52	3,135
2021-06-14	27.79	27.79	27.79	27.79	509
2021-06-11	27.71	27.71	27.71	27.71	1,393
2021-06-10	28.21	28.21	28.21	28.21	507
2021-06-09	28.21	28.21	28.21	28.21	650
2021-06-08	28.15	28.15	28.15	28.15	324
2021-06-07	28.06	28.06	28.06	28.06	810
2021-06-04	27.56	27.56	27.56	27.56	524
2021-06-03	27.22	27.22	27.22	27.22	589
2021-06-02	26.30	26.30	26.30	26.30	105
2021-06-01	26.30	26.30	26.30	26.30	7,238
2021-05-28	26.30	26.30	26.30	26.30	1,935
2021-05-27	26.51	26.51	26.51	26.51	317
2021-05-26	26.51	26.51	26.51	26.51	19
2021-05-25	26.51	26.51	26.51	26.51	3,124
2021-05-24	26.39	26.39	26.39	26.39	1,610
2021-05-21	26.04	26.04	26.04	26.04	30
2021-05-20	26.04	26.04	26.04	26.04	200
2021-05-19	26.35	26.35	26.35	26.35	198
2021-05-18	26.53	26.53	26.53	26.53	2,161
2021-05-17	24.97	24.97	24.97	24.97	24,875
2021-05-14	24.97	24.97	24.97	24.97	19,560
2021-05-13	24.97	24.97	24.97	24.97	55
2021-05-12	24.97	24.97	24.97	24.97	5,820
2021-05-11	24.97	24.97	24.97	24.97	221
2021-05-10	24.97	24.97	24.97	24.97	34,480
2021-05-07	24.97	24.97	24.97	24.97	75
2021-05-06	24.79	24.79	24.79	24.79	1,020
2021-05-05	24.79	24.79	24.79	24.79	393
2021-05-04	24.45	24.45	24.45	24.45	4,416
2021-04-30	24.45	24.45	24.45	24.45	61
2021-04-29	24.64	24.64	24.64	24.64	4,513
2021-04-28	24.38	24.38	24.38	24.38	693
2021-04-27	23.45	23.45	23.45	23.45	100
2021-04-26	23.45	23.45	23.45	23.45	140
2021-04-23	23.45	23.45	23.45	23.45	515
2021-04-22	23.45	23.45	23.45	23.45	0
2021-04-21	23.45	23.45	23.45	23.45	0
2021-04-20	23.62	23.62	23.62	23.62	1,251
2021-04-19	23.62	23.62	23.62	23.62	215
2021-04-16	23.81	23.81	23.81	23.81	149
2021-04-15	23.69	23.69	23.69	23.69	1,151
2021-04-14	23.70	23.70	23.70	23.70	61
2021-04-13	23.31	23.31	23.31	23.31	390
2021-04-12	24.56	24.56	24.56	24.56	132
2021-04-09	24.56	24.56	24.56	24.56	5,824
2021-04-08	24.56	24.56	24.56	24.56	3,970
2021-04-07	24.56	24.56	24.56	24.56	200
2021-04-06	24.56	24.56	24.56	24.56	200
2021-04-01	24.56	24.56	24.56	24.56	1,572
2021-03-31	24.56	24.56	24.56	24.56	150
2021-03-30	24.56	24.56	24.56	24.56	108,575
2021-03-29	24.56	24.56	24.56	24.56	295
2021-03-26	23.49	23.49	23.49	23.49	284
2021-03-25	23.49	23.49	23.49	23.49	133
2021-03-24	23.04	23.04	23.04	23.04	4,549
2021-03-23	23.04	23.04	23.04	23.04	2,055
2021-03-22	23.04	23.04	23.04	23.04	965
2021-03-19	23.94	23.94	23.94	23.94	200
2021-03-18	23.94	23.94	23.94	23.94	12
2021-03-17	23.94	23.94	23.94	23.94	30
2021-03-16	23.94	23.94	23.94	23.94	62
2021-03-15	23.94	23.94	23.94	23.94	276
2021-03-12	24.04	24.04	24.04	24.04	0
2021-03-11	24.04	24.04	24.04	24.04	2,106
2021-03-10	24.04	24.04	24.04	24.04	1,905
2021-03-09	24.12	24.12	24.12	24.12	21
2021-03-08	24.34	24.34	24.34	24.34	134
2021-03-05	24.30	24.30	24.30	24.30	528
2021-03-04	23.74	23.74	23.74	23.74	158
2021-03-03	23.72	23.72	23.72	23.72	360
2021-03-02	22.84	22.84	22.84	22.84	3,325
2021-03-01	22.84	22.84	22.84	22.84	3,882
2021-02-26	24.05	24.05	24.05	24.05	12,790
2021-02-25	24.05	24.05	24.05	24.05	488
2021-02-24	22.87	22.87	22.87	22.87	27,410
2021-02-23	22.87	22.87	22.87	22.87	37,832
2021-02-22	22.87	22.87	22.87	22.87	106
2021-02-19	22.49	22.49	22.49	22.49	0
2021-02-18	23.09	23.09	23.09	23.09	175
2021-02-17	23.13	23.13	23.13	23.13	2,615
2021-02-16	23.13	23.13	23.13	23.13	11,867
2021-02-15	22.30	22.30	22.30	22.30	0
2021-02-12	22.30	22.30	22.30	22.30	254
2021-02-11	22.26	22.26	22.26	22.26	183
2021-02-10	22.26	22.26	22.26	22.26	14,150
2021-02-09	22.15	22.15	22.15	22.15	302
2021-02-08	22.09	22.09	22.09	22.09	11,300
2021-02-05	22.01	22.01	22.01	22.01	2,748
2021-02-04	21.92	21.92	21.92	21.92	10
2021-02-03	21.29	21.29	21.29	21.29	686
2021-02-02	21.29	21.29	21.29	21.29	0
2021-02-01	21.50	21.50	21.50	21.50	166
2021-01-29	21.46	21.46	21.46	21.46	197
2021-01-28	21.44	21.44	21.44	21.44	32
2021-01-27	21.44	21.44	21.44	21.44	400
2021-01-26	22.00	22.00	22.00	22.00	447
2021-01-25	21.23	21.23	21.23	21.23	4
2021-01-22	21.81	21.81	21.81	21.81	46,633
2021-01-21	22.43	22.43	22.43	22.43	177
2021-01-20	22.43	22.43	22.43	22.43	500
2021-01-19	22.43	22.43	22.43	22.43	400
2021-01-18	22.43	22.43	22.43	22.43	0
2021-01-15	22.43	22.43	22.43	22.43	17,614
2021-01-14	22.43	22.43	22.43	22.43	40
2021-01-13	22.43	22.43	22.43	22.43	0
2021-01-12	22.16	22.16	22.16	22.16	14
2021-01-11	21.51	21.51	21.51	21.51	600
2021-01-08	20.15	20.15	20.15	20.15	5
2021-01-07	20.15	20.15	20.15	20.15	0
2021-01-06	20.15	20.15	20.15	20.15	0
2021-01-05	20.15	20.15	20.15	20.15	0
2021-01-04	20.15	20.15	20.15	20.15	0
2020-12-31	20.15	20.15	20.15	20.15	0
2020-12-30	20.15	20.15	20.15	20.15	0
2020-12-29	20.15	20.15	20.15	20.15	2,264
2020-12-24	20.89	20.89	20.89	20.89	0
2020-12-23	20.89	20.89	20.89	20.89	94
2020-12-22	20.81	20.81	20.81	20.81	0
2020-12-21	21.18	21.18	21.18	21.18	0
2020-12-18	22.33	22.33	22.33	22.33	0
2020-12-17	22.33	22.33	22.33	22.33	2,200
2020-12-16	22.33	22.33	22.33	22.33	0
2020-12-15	22.05	22.05	22.05	22.05	0
2020-12-14	22.05	22.05	22.05	22.05	0
2020-12-11	22.05	22.05	22.05	22.05	18
2020-12-10	22.26	22.26	22.26	22.26	0
2020-12-09	22.26	22.26	22.26	22.26	479
2020-12-08	22.26	22.26	22.26	22.26	57
2020-12-07	22.49	22.49	22.49	22.49	0
2020-12-04	21.83	21.83	21.83	21.83	0
2020-12-03	21.65	21.65	21.65	21.65	0
2020-12-02	20.90	20.90	20.90	20.90	0
2020-12-01	20.98	20.98	20.98	20.98	0
2020-11-30	20.55	20.55	20.55	20.55	0
2020-11-27	20.55	20.55	20.55	20.55	440
2020-11-26	20.55	20.55	20.55	20.55	0
2020-11-25	20.55	20.55	20.55	20.55	0
2020-11-24	20.55	20.55	20.55	20.55	0
2020-11-23	20.55	20.55	20.55	20.55	188
2020-11-20	20.55	20.55	20.55	20.55	0
2020-11-19	20.55	20.55	20.55	20.55	0
2020-11-18	20.55	20.55	20.55	20.55	174
2020-11-17	20.32	20.32	20.32	20.32	193
2020-11-16	20.57	20.57	20.57	20.57	18
2020-11-13	19.82	19.82	19.82	19.82	40
2020-11-12	19.55	19.55	19.55	19.55	0
2020-11-11	19.55	19.55	19.55	19.55	0
2020-11-10	19.55	19.55	19.55	19.55	0
2020-11-09	19.55	19.55	19.55	19.55	200
2020-11-06	18.76	18.76	18.76	18.76	0
2020-11-05	18.76	18.76	18.76	18.76	0
2020-11-04	18.76	18.76	18.76	18.76	0
2020-11-03	18.76	18.76	18.76	18.76	1
2020-11-02	19.55	19.55	19.55	19.55	0
2020-10-30	19.55	19.55	19.55	19.55	0
2020-10-29	19.55	19.55	19.55	19.55	0
2020-10-28	19.55	19.55	19.55	19.55	0
2020-10-27	19.55	19.55	19.55	19.55	0
2020-10-26	19.55	19.55	19.55	19.55	0
2020-10-23	19.55	19.55	19.55	19.55	120,000
2020-10-22	19.55	19.55	19.55	19.55	0
2020-10-21	19.55	19.55	19.55	19.55	0
2020-10-20	19.55	19.55	19.55	19.55	0
2020-10-19	19.55	19.55	19.55	19.55	0
2020-10-16	19.55	19.55	19.55	19.55	0
2020-10-15	19.55	19.55	19.55	19.55	0
2020-10-14	19.55	19.55	19.55	19.55	0
2020-10-13	19.55	19.55	19.55	19.55	11
2020-10-12	19.33	19.33	19.33	19.33	0
2020-10-09	19.33	19.33	19.33	19.33	0
2020-10-08	19.33	19.33	19.33	19.33	0
2020-10-07	19.33	19.33	19.33	19.33	94,728
2020-10-06	19.54	19.54	19.54	19.54	0
2020-10-05	20.74	20.74	20.74	20.74	0
2020-10-02	20.74	20.74	20.74	20.74	0
2020-10-01	20.74	20.74	20.74	20.74	0
2020-09-30	20.74	20.74	20.74	20.74	0
2020-09-29	20.74	20.74	20.74	20.74	0
2020-09-28	20.74	20.74	20.74	20.74	0
2020-09-25	20.74	20.74	20.74	20.74	0
2020-09-24	20.74	20.74	20.74	20.74	0
2020-09-23	20.74	20.74	20.74	20.74	0
2020-09-22	20.74	20.74	20.74	20.74	0
2020-09-21	20.74	20.74	20.74	20.74	0
2020-09-18	21.20	21.20	21.20	21.20	0
2020-09-17	21.20	21.20	21.20	21.20	317
2020-09-16	20.44	20.44	20.44	20.44	0
2020-09-15	20.44	20.44	20.44	20.44	0
2020-09-14	20.44	20.44	20.44	20.44	0
2020-09-11	20.44	20.44	20.44	20.44	0
2020-04-03	13.84	13.84	13.84	13.84	0
2020-04-02	13.84	13.84	13.84	13.84	0
2020-04-01	13.84	13.84	13.84	13.84	0

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