Yum China Ord Share History

Yum China Ord Share Price history. The following table shows end-of-day data 0M30 historical share prices for Yum China 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.

0M30.L
Share Price 0M30.L
Charts 0M30.L
Trades 0M30.L
History Compare
0M30.L 0M30.L
Share News 0M30.L
RNS 0M30.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	37.96	37.96	37.96	37.96	301,886
2024-05-02	36.76	36.76	36.76	36.76	76,409
2024-05-01	36.67	36.67	36.67	36.67	593
2024-04-30	37.69	37.69	37.69	37.69	5,171
2024-04-29	39.77	39.77	39.77	39.77	2,272
2024-04-26	39.76	39.76	39.76	39.76	373
2024-04-25	39.02	39.02	39.02	39.02	72
2024-04-24	38.37	38.37	38.37	38.37	2,035
2024-04-23	37.06	37.06	37.06	37.06	1,774
2024-04-22	37.06	37.06	37.06	37.06	2,086
2024-04-19	37.05	37.05	37.05	37.05	194
2024-04-18	36.79	36.79	36.79	36.79	1,731
2024-04-17	36.56	36.56	36.56	36.56	2,596
2024-04-16	37.01	37.01	37.01	37.01	697
2024-04-15	37.82	37.82	37.82	37.82	943
2024-04-12	38.09	38.09	38.09	38.09	328
2024-04-11	38.56	38.56	38.56	38.56	1,573
2024-04-10	39.14	39.14	39.14	39.14	1,236
2024-04-09	38.63	38.63	38.63	38.63	19,192
2024-04-08	38.08	38.08	38.08	38.08	3,649
2024-04-05	38.73	38.73	38.73	38.73	1,672
2024-04-04	39.37	39.37	39.37	39.37	2,695
2024-04-03	40.17	40.17	40.17	40.17	3,038
2024-04-02	40.17	40.17	40.17	40.17	1,404
2024-04-01	39.67	39.67	39.67	39.67	0
2024-03-29	39.67	39.67	39.67	39.67	0
2024-03-28	39.67	39.67	39.67	39.67	3,818
2024-03-27	38.48	38.48	38.48	38.48	646
2024-03-26	38.68	38.68	38.68	38.68	1,454
2024-03-25	37.82	37.82	37.82	37.82	809
2024-03-22	38.09	38.09	38.09	38.09	3,913
2024-03-21	39.12	39.12	39.12	39.12	2,094
2024-03-20	38.93	38.93	38.93	38.93	2,336
2024-03-19	41.11	41.11	41.11	41.11	8,118
2024-03-18	41.11	41.11	41.11	41.11	26,875
2024-03-15	42.19	42.19	42.19	42.19	531
2024-03-14	42.31	42.31	42.31	42.31	656
2024-03-13	41.17	41.17	41.17	41.17	3,915
2024-03-12	41.17	41.17	41.17	41.17	5,002
2024-03-11	41.17	41.17	41.17	41.17	1,372
2024-03-08	41.17	41.17	41.17	41.17	493
2024-03-07	41.32	41.32	41.32	41.32	1,042
2024-03-06	41.81	41.81	41.81	41.81	531
2024-03-05	41.81	41.81	41.81	41.81	1,247
2024-03-04	41.81	41.81	41.81	41.81	2,453
2024-03-01	43.47	43.47	43.47	43.47	4,558
2024-02-29	41.88	41.88	41.88	41.88	1,150
2024-02-28	41.88	41.88	41.88	41.88	2,866
2024-02-27	41.88	41.88	41.88	41.88	1,624
2024-02-26	41.88	41.88	41.88	41.88	3,548
2024-02-23	41.88	41.88	41.88	41.88	374
2024-02-22	41.24	41.24	41.24	41.24	712
2024-02-21	41.24	41.24	41.24	41.24	5,630
2024-02-20	41.72	41.72	41.72	41.72	3,449
2024-02-19	41.72	41.72	41.72	41.72	0
2024-02-16	41.72	41.72	41.72	41.72	4,861
2024-02-15	41.02	41.02	41.02	41.02	3,925
2024-02-14	39.87	39.87	39.87	39.87	2,168
2024-02-13	39.87	39.87	39.87	39.87	713
2024-02-12	39.87	39.87	39.87	39.87	3,414
2024-02-09	39.87	39.87	39.87	39.87	2,809
2024-02-08	40.09	40.09	40.09	40.09	1,182
2024-02-07	37.72	37.72	37.72	37.72	18,389
2024-02-06	37.72	37.72	37.72	37.72	2,152
2024-02-05	35.50	35.50	35.50	35.50	8,045
2024-02-02	36.14	36.14	36.14	36.14	9,328
2024-02-01	36.14	36.14	36.14	36.14	7,622
2024-01-31	36.14	36.14	36.14	36.14	21,226
2024-01-30	36.14	36.14	36.14	36.14	36,737
2024-01-29	36.14	36.14	36.14	36.14	23,517
2024-01-26	36.14	36.14	36.14	36.14	32,238
2024-01-25	36.14	36.14	36.14	36.14	7,766
2024-01-24	36.14	36.14	36.14	36.14	41,485
2024-01-23	36.14	36.14	36.14	36.14	8,041
2024-01-22	34.34	34.34	34.34	34.34	2,765
2024-01-19	35.07	35.07	35.07	35.07	3,397
2024-01-18	35.56	35.56	35.56	35.56	3,093
2024-01-17	39.99	39.99	39.99	39.99	4,500
2024-01-16	39.99	39.99	39.99	39.99	3,724
2024-01-15	39.99	39.99	39.99	39.99	0
2024-01-12	39.99	39.99	39.99	39.99	1,251
2024-01-11	39.99	39.99	39.99	39.99	8,012
2024-01-10	39.99	39.99	39.99	39.99	11,076
2024-01-09	39.99	39.99	39.99	39.99	647
2024-01-08	39.99	39.99	39.99	39.99	1,120
2024-01-05	40.41	40.41	40.41	40.41	1,534
2024-01-04	42.20	42.20	42.20	42.20	26,085
2024-01-03	42.14	42.14	42.14	42.14	17,318
2024-01-02	42.14	42.14	42.14	42.14	9,401
2024-01-01	42.14	42.14	42.14	42.14	0
2023-12-29	42.14	42.14	42.14	42.14	1,364
2023-12-28	41.45	41.45	41.45	41.45	2,138
2023-12-27	41.45	41.45	41.45	41.45	6,139
2023-12-26	41.43	41.43	41.43	41.43	0
2023-12-25	41.43	41.43	41.43	41.43	0
2023-12-22	41.43	41.43	41.43	41.43	1,541
2023-12-21	41.43	41.43	41.43	41.43	2,142
2023-12-20	39.90	39.90	39.90	39.90	1,126
2023-12-19	39.90	39.90	39.90	39.90	2,747
2023-12-18	39.90	39.90	39.90	39.90	15,248
2023-12-15	39.90	39.90	39.90	39.90	9,294
2023-12-14	39.90	39.90	39.90	39.90	196,657
2023-12-13	39.32	39.32	39.32	39.32	1,576
2023-12-12	39.30	39.30	39.30	39.30	14,277
2023-12-11	40.37	40.37	40.37	40.37	2,480
2023-12-08	40.37	40.37	40.37	40.37	717
2023-12-07	42.09	42.09	42.09	42.09	3,142
2023-12-06	42.09	42.09	42.09	42.09	9,659
2023-12-05	42.09	42.09	42.09	42.09	7,166
2023-12-04	42.09	42.09	42.09	42.09	6,366
2023-12-01	42.59	42.59	42.59	42.59	8,573
2023-11-30	42.59	42.59	42.59	42.59	5,204
2023-11-29	45.96	45.96	45.96	45.96	10,190
2023-11-28	45.96	45.96	45.96	45.96	9,738
2023-11-27	45.96	45.96	45.96	45.96	1,347
2023-11-24	45.96	45.96	45.96	45.96	1,895
2023-11-23	45.96	45.96	45.96	45.96	0
2023-11-22	45.96	45.96	45.96	45.96	765
2023-11-21	45.96	45.96	45.96	45.96	2,865
2023-11-20	45.96	45.96	45.96	45.96	1,229
2023-11-17	45.96	45.96	45.96	45.96	176
2023-11-16	45.96	45.96	45.96	45.96	399
2023-11-15	46.27	46.27	46.27	46.27	3,632
2023-11-14	44.71	44.71	44.71	44.71	436
2023-11-13	44.71	44.71	44.71	44.71	12
2023-11-10	44.71	44.71	44.71	44.71	65
2023-11-09	44.71	44.71	44.71	44.71	275
2023-11-08	44.71	44.71	44.71	44.71	35,350
2023-11-07	51.79	51.79	51.79	51.79	6,035
2023-11-06	51.79	51.79	51.79	51.79	6,663
2023-11-03	51.79	51.79	51.79	51.79	21,985
2023-11-02	51.79	51.79	51.79	51.79	20,250
2023-11-01	51.79	51.79	51.79	51.79	10,791
2023-10-31	51.79	51.79	51.79	51.79	3,066
2023-10-30	52.63	52.63	52.63	52.63	712
2023-10-27	52.63	52.63	52.63	52.63	43
2023-10-26	52.63	52.63	52.63	52.63	11,414
2023-10-25	52.63	52.63	52.63	52.63	5,631
2023-10-24	52.63	52.63	52.63	52.63	2,606
2023-10-23	52.63	52.63	52.63	52.63	115
2023-10-20	52.63	52.63	52.63	52.63	1,731
2023-10-19	52.63	52.63	52.63	52.63	4,609
2023-10-18	53.87	53.87	53.87	53.87	6,080
2023-10-17	53.87	53.87	53.87	53.87	90
2023-10-16	53.87	53.87	53.87	53.87	251
2023-10-13	53.87	53.87	53.87	53.87	7,481
2023-10-12	56.93	56.93	56.93	56.93	15,152
2023-10-11	56.93	56.93	56.93	56.93	512
2023-10-10	56.93	56.93	56.93	56.93	4,955
2023-10-09	56.93	56.93	56.93	56.93	154
2023-10-06	56.93	56.93	56.93	56.93	17,708
2023-10-05	56.93	56.93	56.93	56.93	0
2023-10-04	56.93	56.93	56.93	56.93	435
2023-10-03	56.93	56.93	56.93	56.93	136
2023-10-02	56.93	56.93	56.93	56.93	72
2023-09-29	56.93	56.93	56.93	56.93	42
2023-09-28	55.92	55.92	55.92	55.92	2,608
2023-09-27	57.02	57.02	57.02	57.02	19,315
2023-09-26	57.02	57.02	57.02	57.02	899
2023-09-25	58.04	58.04	58.04	58.04	35,003
2023-09-22	58.04	58.04	58.04	58.04	385
2023-09-21	56.87	56.87	56.87	56.87	636
2023-09-20	56.87	56.87	56.87	56.87	2,940
2023-09-19	57.34	57.34	57.34	57.34	19,869
2023-09-18	57.34	57.34	57.34	57.34	26,106
2023-09-15	57.88	57.88	57.88	57.88	2,556
2023-09-14	53.03	53.03	53.03	53.03	9,417
2023-09-13	53.03	53.03	53.03	53.03	2,901
2023-09-12	53.03	53.03	53.03	53.03	579
2023-09-11	51.97	51.97	51.97	51.97	1,100
2023-09-08	52.36	52.36	52.36	52.36	873
2023-09-07	51.97	51.97	51.97	51.97	883
2023-09-06	53.49	53.49	53.49	53.49	6,941
2023-09-05	53.49	53.49	53.49	53.49	1,369
2023-09-04	53.77	53.77	53.77	53.77	4,900
2023-09-01	53.70	53.70	53.70	53.70	5,846
2023-08-31	53.08	53.08	53.08	53.08	3,712
2023-08-30	53.08	53.08	53.08	53.08	7,138
2023-08-29	53.08	53.08	53.08	53.08	1,376
2023-08-28	53.08	53.08	53.08	53.08	0
2023-08-25	53.08	53.08	53.08	53.08	3,519
2023-08-24	53.08	53.08	53.08	53.08	3,444
2023-08-23	52.48	52.48	52.48	52.48	6,435
2023-08-22	51.60	51.60	51.60	51.60	159
2023-08-21	51.60	51.60	51.60	51.60	248
2023-08-18	51.60	51.60	51.60	51.60	3,747
2023-08-17	56.34	56.34	56.34	56.34	88
2023-08-16	56.34	56.34	56.34	56.34	438
2023-08-15	56.34	56.34	56.34	56.34	444
2023-08-14	56.34	56.34	56.34	56.34	11,724
2023-08-11	56.34	56.34	56.34	56.34	901
2023-08-10	56.34	56.34	56.34	56.34	535
2023-08-09	56.34	56.34	56.34	56.34	0
2023-08-08	56.34	56.34	56.34	56.34	528
2023-08-07	56.69	56.69	56.69	56.69	19,336
2023-08-04	57.40	57.40	57.40	57.40	120
2023-08-03	56.90	56.90	56.90	56.90	30,123
2023-08-02	56.90	56.90	56.90	56.90	752
2023-08-01	61.02	61.02	61.02	61.02	4,717
2023-07-31	59.30	59.30	59.30	59.30	679
2023-07-28	59.30	59.30	59.30	59.30	74
2023-07-27	60.22	60.22	60.22	60.22	154
2023-07-26	58.41	58.41	58.41	58.41	1,480
2023-07-25	58.41	58.41	58.41	58.41	44
2023-07-24	58.41	58.41	58.41	58.41	2,204
2023-07-21	58.89	58.89	58.89	58.89	0
2023-07-20	58.89	58.89	58.89	58.89	3,842
2023-07-19	60.38	60.38	60.38	60.38	10,200
2023-07-18	60.38	60.38	60.38	60.38	58
2023-07-17	60.38	60.38	60.38	60.38	53
2023-07-14	60.38	60.38	60.38	60.38	108
2023-07-13	59.18	59.18	59.18	59.18	0
2023-07-12	55.06	55.06	55.06	55.06	12,624
2023-07-11	55.06	55.06	55.06	55.06	4
2023-07-10	55.06	55.06	55.06	55.06	901
2023-07-07	55.06	55.06	55.06	55.06	1
2023-07-06	57.42	57.42	57.42	57.42	86
2023-07-05	57.42	57.42	57.42	57.42	389
2023-07-04	57.42	57.42	57.42	57.42	0
2023-07-03	57.42	57.42	57.42	57.42	2,539
2023-06-30	57.42	57.42	57.42	57.42	0
2023-06-29	57.42	57.42	57.42	57.42	460
2023-06-28	57.42	57.42	57.42	57.42	134
2023-06-27	57.01	57.01	57.01	57.01	21
2023-06-26	60.23	60.23	60.23	60.23	20,078
2023-06-23	60.23	60.23	60.23	60.23	401
2023-06-22	60.23	60.23	60.23	60.23	3,363
2023-06-21	60.23	60.23	60.23	60.23	11,855
2023-06-20	60.23	60.23	60.23	60.23	1,425
2023-06-19	60.23	60.23	60.23	60.23	0
2023-06-16	59.92	59.92	59.92	59.92	0
2023-06-15	59.92	59.92	59.92	59.92	455
2023-06-14	59.92	59.92	59.92	59.92	2,040
2023-06-13	58.11	58.11	58.11	58.11	24,086
2023-06-12	58.11	58.11	58.11	58.11	4,512
2023-06-09	58.11	58.11	58.11	58.11	7,466
2023-06-08	58.11	58.11	58.11	58.11	1,192
2023-06-07	58.11	58.11	58.11	58.11	1,733
2023-06-06	58.11	58.11	58.11	58.11	29,005
2023-06-05	58.77	58.77	58.77	58.77	11,269
2023-06-02	57.18	57.18	57.18	57.18	26
2023-06-01	56.46	56.46	56.46	56.46	20
2023-05-31	56.25	56.25	56.25	56.25	7,348
2023-05-30	57.68	57.68	57.68	57.68	51,658
2023-05-29	57.68	57.68	57.68	57.68	0
2023-05-26	57.68	57.68	57.68	57.68	109
2023-05-25	57.02	57.02	57.02	57.02	9,095
2023-05-24	57.93	57.93	57.93	57.93	17,170
2023-05-23	60.05	60.05	60.05	60.05	682
2023-05-22	61.69	61.69	61.69	61.69	661
2023-05-19	61.95	61.95	61.95	61.95	1,170
2023-05-18	61.95	61.95	61.95	61.95	0
2023-05-17	61.95	61.95	61.95	61.95	362
2023-05-16	61.95	61.95	61.95	61.95	362
2023-05-15	61.64	61.64	61.64	61.64	115
2023-05-12	61.86	61.86	61.86	61.86	4
2023-05-11	61.86	61.86	61.86	61.86	2,220
2023-05-10	61.86	61.86	61.86	61.86	150
2023-05-09	61.86	61.86	61.86	61.86	8
2023-05-08	61.09	61.09	61.09	61.09	0
2023-05-05	61.09	61.09	61.09	61.09	1,548
2023-05-04	61.09	61.09	61.09	61.09	150
2023-05-03	61.09	61.09	61.09	61.09	504
2023-05-02	61.71	61.71	61.71	61.71	730
2023-05-01	60.21	60.21	60.21	60.21	0
2023-04-28	60.21	60.21	60.21	60.21	1
2023-04-27	60.21	60.21	60.21	60.21	2,900
2023-04-26	60.21	60.21	60.21	60.21	832
2023-04-25	60.21	60.21	60.21	60.21	16,272
2023-04-24	62.83	62.83	62.83	62.83	70
2023-04-21	62.83	62.83	62.83	62.83	952
2023-04-20	62.83	62.83	62.83	62.83	70
2023-04-19	62.83	62.83	62.83	62.83	958
2023-04-18	62.83	62.83	62.83	62.83	230
2023-04-17	63.98	63.98	63.98	63.98	2,727
2023-04-14	63.98	63.98	63.98	63.98	583
2023-04-13	61.94	61.94	61.94	61.94	6,510
2023-04-12	61.94	61.94	61.94	61.94	978
2023-04-11	61.94	61.94	61.94	61.94	1,015
2023-04-10	61.94	61.94	61.94	61.94	0
2023-04-07	61.94	61.94	61.94	61.94	0
2023-04-06	61.94	61.94	61.94	61.94	75
2023-04-05	61.94	61.94	61.94	61.94	79
2023-04-04	61.94	61.94	61.94	61.94	0
2023-04-03	61.94	61.94	61.94	61.94	643
2023-03-31	61.94	61.94	61.94	61.94	0
2023-03-30	61.94	61.94	61.94	61.94	50
2023-03-29	62.20	62.20	62.20	62.20	36,385
2023-03-28	61.29	61.29	61.29	61.29	5,315
2023-03-27	61.29	61.29	61.29	61.29	866
2023-03-24	64.32	64.32	64.32	64.32	886
2023-03-23	64.32	64.32	64.32	64.32	1,002
2023-03-22	62.17	62.17	62.17	62.17	11,400
2023-03-21	61.28	61.28	61.28	61.28	14,364
2023-03-20	61.28	61.28	61.28	61.28	42,139
2023-03-17	62.46	62.46	62.46	62.46	1,092
2023-03-16	59.78	59.78	59.78	59.78	17
2023-03-15	59.62	59.62	59.62	59.62	31,711
2023-03-14	59.62	59.62	59.62	59.62	1,700
2023-03-13	59.62	59.62	59.62	59.62	79
2023-03-10	59.24	59.24	59.24	59.24	2,150
2023-03-09	59.24	59.24	59.24	59.24	144
2023-03-08	60.70	60.70	60.70	60.70	220,791
2023-03-07	62.32	62.32	62.32	62.32	237
2023-03-06	61.74	61.74	61.74	61.74	1,160
2023-03-03	61.74	61.74	61.74	61.74	22,726
2023-03-02	58.73	58.73	58.73	58.73	50
2023-03-01	58.73	58.73	58.73	58.73	1,226
2023-02-28	58.30	58.30	58.30	58.30	20,165
2023-02-27	58.30	58.30	58.30	58.30	206
2023-02-24	60.23	60.23	60.23	60.23	480
2023-02-23	60.38	60.38	60.38	60.38	2,250
2023-02-22	60.38	60.38	60.38	60.38	106
2023-02-21	60.38	60.38	60.38	60.38	108
2023-02-20	60.38	60.38	60.38	60.38	0
2023-02-17	59.66	59.66	59.66	59.66	0
2023-02-16	61.82	61.82	61.82	61.82	10,000
2023-02-15	61.82	61.82	61.82	61.82	1
2023-02-14	61.82	61.82	61.82	61.82	150
2023-02-13	61.82	61.82	61.82	61.82	35,024
2023-02-10	61.48	61.48	61.48	61.48	249
2023-02-09	58.46	58.46	58.46	58.46	330
2023-02-08	58.46	58.46	58.46	58.46	12,700
2023-02-07	58.46	58.46	58.46	58.46	1,465
2023-02-06	58.85	58.85	58.85	58.85	2,700
2023-02-03	59.58	59.58	59.58	59.58	3,369
2023-02-02	60.75	60.75	60.75	60.75	15,801
2023-02-01	61.42	61.42	61.42	61.42	1,223
2023-01-31	62.00	62.00	62.00	62.00	21,250
2023-01-30	62.00	62.00	62.00	62.00	257
2023-01-27	62.08	62.08	62.08	62.08	12
2023-01-26	61.17	61.17	61.17	61.17	10,839
2023-01-25	61.58	61.58	61.58	61.58	0
2023-01-24	59.73	59.73	59.73	59.73	30
2023-01-23	59.73	59.73	59.73	59.73	5,215
2023-01-20	58.51	58.51	58.51	58.51	28
2023-01-19	57.73	57.73	57.73	57.73	35,020
2023-01-18	57.73	57.73	57.73	57.73	7,638
2023-01-17	57.36	57.36	57.36	57.36	2,402
2023-01-16	59.95	59.95	59.95	59.95	2,000
2023-01-13	59.95	59.95	59.95	59.95	0
2023-01-12	59.95	59.95	59.95	59.95	4,366
2023-01-11	59.09	59.09	59.09	59.09	335
2023-01-10	59.09	59.09	59.09	59.09	5,250
2023-01-09	59.09	59.09	59.09	59.09	32,627
2023-01-06	55.54	55.54	55.54	55.54	7,819
2023-01-05	58.56	58.56	58.56	58.56	15
2023-01-04	57.51	57.51	57.51	57.51	231
2023-01-03	56.38	56.38	56.38	56.38	231
2023-01-02	55.30	55.30	55.30	55.30	0
2022-12-30	55.71	55.71	55.71	55.71	8,905
2022-12-29	55.71	55.71	55.71	55.71	1,450
2022-12-28	55.71	55.71	55.71	55.71	7,518
2022-12-27	55.41	55.41	55.41	55.41	0
2022-12-26	55.41	55.41	55.41	55.41	0
2022-12-23	55.41	55.41	55.41	55.41	35,400
2022-12-22	55.41	55.41	55.41	55.41	15,000
2022-12-21	55.41	55.41	55.41	55.41	59,400
2022-12-20	57.01	57.01	57.01	57.01	6
2022-12-19	57.01	57.01	57.01	57.01	946
2022-12-16	57.01	57.01	57.01	57.01	30,752
2022-12-15	57.01	57.01	57.01	57.01	0
2022-12-14	57.01	57.01	57.01	57.01	0
2022-12-13	57.01	57.01	57.01	57.01	300
2022-12-12	57.01	57.01	57.01	57.01	0
2022-12-09	56.98	56.98	56.98	56.98	550
2022-12-08	56.98	56.98	56.98	56.98	28
2022-12-07	56.45	56.45	56.45	56.45	95
2022-12-06	57.38	57.38	57.38	57.38	100
2022-12-05	56.96	56.96	56.96	56.96	12,815
2022-12-02	54.54	54.54	54.54	54.54	13
2022-12-01	54.54	54.54	54.54	54.54	250
2022-11-30	55.23	55.23	55.23	55.23	48,098
2022-11-29	51.23	51.23	51.23	51.23	2,320
2022-11-28	51.23	51.23	51.23	51.23	260
2022-11-25	50.59	50.59	50.59	50.59	411
2022-11-24	52.15	52.15	52.15	52.15	0
2022-11-23	52.53	52.53	52.53	52.53	30
2022-11-22	55.51	55.51	55.51	55.51	2,450
2022-11-21	55.51	55.51	55.51	55.51	0
2022-11-18	55.51	55.51	55.51	55.51	1,096
2022-11-17	53.93	53.93	53.93	53.93	15,445
2022-11-16	53.26	53.26	53.26	53.26	34,110
2022-11-15	53.26	53.26	53.26	53.26	495
2022-11-14	53.89	53.89	53.89	53.89	9,152
2022-11-11	50.79	50.79	50.79	50.79	3,739
2022-11-10	50.79	50.79	50.79	50.79	0
2022-11-09	50.79	50.79	50.79	50.79	21,850
2022-11-08	49.49	49.49	49.49	49.49	20,628
2022-11-07	49.49	49.49	49.49	49.49	19,877
2022-11-04	49.05	49.05	49.05	49.05	46,384
2022-11-03	46.26	46.26	46.26	46.26	12,250
2022-11-02	48.07	48.07	48.07	48.07	14,048
2022-11-01	41.35	41.35	41.35	41.35	115,191
2022-10-31	41.63	41.63	41.63	41.63	2,006
2022-10-28	43.21	43.21	43.21	43.21	112
2022-10-27	43.21	43.21	43.21	43.21	7,619
2022-10-26	40.71	40.71	40.71	40.71	17,870
2022-10-25	39.92	39.92	39.92	39.92	14,400
2022-10-24	39.92	39.92	39.92	39.92	11,605
2022-10-21	47.09	47.09	47.09	47.09	9,800
2022-10-20	47.09	47.09	47.09	47.09	8,900
2022-10-19	47.09	47.09	47.09	47.09	0
2022-10-18	47.09	47.09	47.09	47.09	8,233
2022-10-17	42.93	42.93	42.93	42.93	100
2022-10-14	42.93	42.93	42.93	42.93	1
2022-10-13	42.93	42.93	42.93	42.93	1
2022-10-12	48.04	48.04	48.04	48.04	1,750
2022-10-11	48.04	48.04	48.04	48.04	1,758
2022-10-10	48.75	48.75	48.75	48.75	295,892
2022-10-07	47.40	47.40	47.40	47.40	550
2022-10-06	47.40	47.40	47.40	47.40	361
2022-10-05	47.40	47.40	47.40	47.40	30,600
2022-10-04	47.40	47.40	47.40	47.40	997
2022-10-03	47.09	47.09	47.09	47.09	17,780
2022-09-30	47.64	47.64	47.64	47.64	17
2022-09-29	48.98	48.98	48.98	48.98	400
2022-09-28	46.16	46.16	46.16	46.16	40
2022-09-27	46.16	46.16	46.16	46.16	1,439
2022-09-26	45.68	45.68	45.68	45.68	34
2022-09-23	50.71	50.71	50.71	50.71	0
2022-09-22	50.71	50.71	50.71	50.71	100
2022-09-21	50.71	50.71	50.71	50.71	0
2022-09-20	50.71	50.71	50.71	50.71	25
2022-09-19	51.42	51.42	51.42	51.42	0
2022-09-16	51.42	51.42	51.42	51.42	1,959,438
2022-09-15	49.64	49.64	49.64	49.64	278,565
2022-09-14	49.64	49.64	49.64	49.64	17,375
2022-09-13	50.76	50.76	50.76	50.76	18,276
2022-09-12	48.54	48.54	48.54	48.54	278
2022-09-09	49.51	49.51	49.51	49.51	10,362
2022-09-08	49.02	49.02	49.02	49.02	424
2022-09-07	49.02	49.02	49.02	49.02	0
2022-09-06	49.02	49.02	49.02	49.02	100,000
2022-09-05	49.02	49.02	49.02	49.02	0
2022-09-02	49.02	49.02	49.02	49.02	20
2022-09-01	49.02	49.02	49.02	49.02	255
2022-08-31	48.87	48.87	48.87	48.87	3,050
2022-08-30	50.57	50.57	50.57	50.57	8,827
2022-08-29	49.89	49.89	49.89	49.89	0
2022-08-26	49.89	49.89	49.89	49.89	637
2022-08-25	49.01	49.01	49.01	49.01	1
2022-08-24	48.83	48.83	48.83	48.83	12,500
2022-08-23	49.62	49.62	49.62	49.62	2,166
2022-08-22	48.36	48.36	48.36	48.36	190,092
2022-08-19	48.32	48.32	48.32	48.32	100
2022-08-18	48.32	48.32	48.32	48.32	121
2022-08-17	48.32	48.32	48.32	48.32	0
2022-08-16	48.05	48.05	48.05	48.05	4
2022-08-15	48.05	48.05	48.05	48.05	77
2022-08-12	47.57	47.57	47.57	47.57	0
2022-08-11	47.57	47.57	47.57	47.57	0
2022-08-10	47.57	47.57	47.57	47.57	314
2022-08-09	48.04	48.04	48.04	48.04	27,780
2022-08-08	48.04	48.04	48.04	48.04	0
2022-08-05	48.04	48.04	48.04	48.04	24,029
2022-08-04	47.06	47.06	47.06	47.06	0
2022-08-03	47.06	47.06	47.06	47.06	265
2022-08-02	46.26	46.26	46.26	46.26	2,700
2022-08-01	46.26	46.26	46.26	46.26	4,750
2022-07-29	46.26	46.26	46.26	46.26	7,545
2022-07-28	46.26	46.26	46.26	46.26	0
2022-07-27	46.26	46.26	46.26	46.26	67
2022-07-26	46.77	46.77	46.77	46.77	10,650
2022-07-25	46.41	46.41	46.41	46.41	9,365
2022-07-22	47.09	47.09	47.09	47.09	14
2022-07-21	46.78	46.78	46.78	46.78	16,000
2022-07-20	47.99	47.99	47.99	47.99	22,514
2022-07-19	46.54	46.54	46.54	46.54	19,124
2022-07-18	45.98	45.98	45.98	45.98	0
2022-07-15	45.98	45.98	45.98	45.98	20
2022-07-14	45.98	45.98	45.98	45.98	1,186
2022-07-13	46.33	46.33	46.33	46.33	9,500
2022-07-12	45.29	45.29	45.29	45.29	12,679
2022-07-11	46.33	46.33	46.33	46.33	28,790
2022-07-08	48.16	48.16	48.16	48.16	7,400
2022-07-07	47.13	47.13	47.13	47.13	0
2022-07-06	47.13	47.13	47.13	47.13	3,310
2022-07-05	47.97	47.97	47.97	47.97	198
2022-07-04	50.75	50.75	50.75	50.75	9,050
2022-07-01	48.68	48.68	48.68	48.68	379
2022-06-30	47.48	47.48	47.48	47.48	176
2022-06-29	48.00	48.00	48.00	48.00	30,042
2022-06-28	46.48	46.48	46.48	46.48	225
2022-06-27	44.58	44.58	44.58	44.58	34,729
2022-06-24	45.54	45.54	45.54	45.54	26,255
2022-06-23	41.67	41.67	41.67	41.67	144
2022-06-22	41.15	41.15	41.15	41.15	5
2022-06-21	41.39	41.39	41.39	41.39	16,006
2022-06-20	41.39	41.39	41.39	41.39	0
2022-06-17	40.30	40.30	40.30	40.30	12,500
2022-06-16	40.30	40.30	40.30	40.30	16
2022-06-15	40.30	40.30	40.30	40.30	14,925
2022-06-14	39.95	39.95	39.95	39.95	35,500
2022-06-13	39.79	39.79	39.79	39.79	25,615
2022-06-10	43.64	43.64	43.64	43.64	200
2022-06-09	43.43	43.43	43.43	43.43	1,314
2022-06-08	47.05	47.05	47.05	47.05	12
2022-06-07	44.91	44.91	44.91	44.91	60,030
2022-06-06	44.91	44.91	44.91	44.91	20
2022-06-03	47.03	47.03	47.03	47.03	0
2022-06-02	47.03	47.03	47.03	47.03	0
2022-06-01	45.46	45.46	45.46	45.46	6,000
2022-05-31	45.81	45.81	45.81	45.81	1,296
2022-05-30	42.19	42.19	42.19	42.19	0
2022-05-27	42.19	42.19	42.19	42.19	2,300
2022-05-26	42.19	42.19	42.19	42.19	0
2022-05-25	42.19	42.19	42.19	42.19	14
2022-05-24	42.19	42.19	42.19	42.19	0
2022-05-23	42.19	42.19	42.19	42.19	0
2022-05-20	40.46	40.46	40.46	40.46	0
2022-05-19	40.63	40.63	40.63	40.63	0
2022-05-18	40.63	40.63	40.63	40.63	230
2022-05-17	38.47	38.47	38.47	38.47	3
2022-05-16	38.47	38.47	38.47	38.47	6,355
2022-05-13	37.44	37.44	37.44	37.44	2,150
2022-05-12	37.85	37.85	37.85	37.85	55,376
2022-05-11	43.89	43.89	43.89	43.89	5,500
2022-05-10	43.89	43.89	43.89	43.89	0
2022-05-09	43.89	43.89	43.89	43.89	2
2022-05-06	43.89	43.89	43.89	43.89	16,950
2022-05-05	43.89	43.89	43.89	43.89	300
2022-05-04	41.37	41.37	41.37	41.37	44
2022-05-03	41.00	41.00	41.00	41.00	4,000
2022-05-02	40.27	40.27	40.27	40.27	0
2022-04-29	40.27	40.27	40.27	40.27	12,900
2022-04-28	40.27	40.27	40.27	40.27	100
2022-04-27	41.88	41.88	41.88	41.88	50
2022-04-26	40.32	40.32	40.32	40.32	82
2022-04-25	41.25	41.25	41.25	41.25	11,050
2022-04-22	43.40	43.40	43.40	43.40	5,160
2022-04-21	43.40	43.40	43.40	43.40	51
2022-04-20	43.40	43.40	43.40	43.40	3,861
2022-04-19	41.70	41.70	41.70	41.70	837
2022-04-18	41.70	41.70	41.70	41.70	0
2022-04-15	41.70	41.70	41.70	41.70	0
2022-04-14	41.70	41.70	41.70	41.70	1
2022-04-13	40.99	40.99	40.99	40.99	71
2022-04-12	40.23	40.23	40.23	40.23	268
2022-04-11	41.58	41.58	41.58	41.58	5
2022-04-08	41.58	41.58	41.58	41.58	1,650
2022-04-07	41.58	41.58	41.58	41.58	11,500
2022-04-06	41.58	41.58	41.58	41.58	1,625
2022-04-05	44.62	44.62	44.62	44.62	0
2022-04-04	44.62	44.62	44.62	44.62	1,408
2022-04-01	43.31	43.31	43.31	43.31	85
2022-03-31	43.31	43.31	43.31	43.31	650
2022-03-30	43.31	43.31	43.31	43.31	151
2022-03-29	43.08	43.08	43.08	43.08	4,428
2022-03-28	41.82	41.82	41.82	41.82	4,150
2022-03-25	41.82	41.82	41.82	41.82	35
2022-03-24	45.66	45.66	45.66	45.66	0
2022-03-23	45.66	45.66	45.66	45.66	150
2022-03-22	45.06	45.06	45.06	45.06	80,016
2022-03-21	40.04	40.04	40.04	40.04	30
2022-03-18	40.04	40.04	40.04	40.04	80
2022-03-17	40.04	40.04	40.04	40.04	63
2022-03-16	40.04	40.04	40.04	40.04	30
2022-03-15	40.04	40.04	40.04	40.04	498
2022-03-14	36.70	36.70	36.70	36.70	30,144
2022-03-11	40.12	40.12	40.12	40.12	503
2022-03-10	45.63	45.63	45.63	45.63	911
2022-03-09	47.81	47.81	47.81	47.81	1,889
2022-03-08	46.24	46.24	46.24	46.24	473
2022-03-07	50.14	50.14	50.14	50.14	38
2022-03-04	51.13	51.13	51.13	51.13	30,114
2022-03-03	53.13	53.13	53.13	53.13	20
2022-03-02	53.13	53.13	53.13	53.13	230
2022-03-01	52.01	52.01	52.01	52.01	1,245
2022-02-28	50.65	50.65	50.65	50.65	3,631
2022-02-25	51.16	51.16	51.16	51.16	1,340
2022-02-24	50.36	50.36	50.36	50.36	121
2022-02-23	52.90	52.90	52.90	52.90	251
2022-02-22	51.80	51.80	51.80	51.80	448
2022-02-21	51.71	51.71	51.71	51.71	0
2022-02-18	51.71	51.71	51.71	51.71	228
2022-02-17	49.62	49.62	49.62	49.62	4
2022-02-16	49.62	49.62	49.62	49.62	0
2022-02-15	49.62	49.62	49.62	49.62	4,500
2022-02-14	49.62	49.62	49.62	49.62	19
2022-02-11	49.62	49.62	49.62	49.62	5,428
2022-02-10	49.62	49.62	49.62	49.62	2,016
2022-02-09	46.95	46.95	46.95	46.95	91
2022-02-08	47.19	47.19	47.19	47.19	166
2022-02-07	47.19	47.19	47.19	47.19	542
2022-02-04	47.53	47.53	47.53	47.53	0
2022-02-03	47.53	47.53	47.53	47.53	21
2022-02-02	47.79	47.79	47.79	47.79	269
2022-02-01	47.83	47.83	47.83	47.83	36
2022-01-31	45.36	45.36	45.36	45.36	24
2022-01-28	45.36	45.36	45.36	45.36	0
2022-01-27	45.36	45.36	45.36	45.36	559
2022-01-26	45.87	45.87	45.87	45.87	1,649
2022-01-25	45.46	45.46	45.46	45.46	0
2022-01-24	45.46	45.46	45.46	45.46	1,295
2022-01-21	46.19	46.19	46.19	46.19	288
2022-01-20	45.53	45.53	45.53	45.53	1,010
2022-01-19	45.84	45.84	45.84	45.84	154
2022-01-18	45.89	45.89	45.89	45.89	1,202
2022-01-17	46.49	46.49	46.49	46.49	0
2022-01-14	48.47	48.47	48.47	48.47	57
2022-01-13	48.47	48.47	48.47	48.47	704
2022-01-12	48.71	48.71	48.71	48.71	485
2022-01-11	49.56	49.56	49.56	49.56	2
2022-01-10	49.56	49.56	49.56	49.56	276
2022-01-07	49.56	49.56	49.56	49.56	285
2022-01-06	49.36	49.36	49.36	49.36	10
2022-01-05	49.36	49.36	49.36	49.36	117
2022-01-04	49.27	49.27	49.27	49.27	70
2022-01-03	47.17	47.17	47.17	47.17	0
2021-12-31	47.17	47.17	47.17	47.17	200
2021-12-30	47.17	47.17	47.17	47.17	56
2021-12-29	48.24	48.24	48.24	48.24	0
2021-12-28	48.24	48.24	48.24	48.24	0
2021-12-27	48.24	48.24	48.24	48.24	0
2021-12-24	48.24	48.24	48.24	48.24	1,100
2021-12-23	47.33	47.33	47.33	47.33	0
2021-12-22	47.33	47.33	47.33	47.33	0
2021-12-21	47.33	47.33	47.33	47.33	0
2021-12-20	47.33	47.33	47.33	47.33	2
2021-12-17	48.11	48.11	48.11	48.11	74
2021-12-16	48.11	48.11	48.11	48.11	183
2021-12-15	48.06	48.06	48.06	48.06	4,355
2021-12-14	49.03	49.03	49.03	49.03	70
2021-12-13	49.32	49.32	49.32	49.32	702
2021-12-10	51.39	51.39	51.39	51.39	8
2021-12-09	51.43	51.43	51.43	51.43	642
2021-12-08	52.43	52.43	52.43	52.43	0
2021-12-07	52.43	52.43	52.43	52.43	630
2021-12-06	49.71	49.71	49.71	49.71	20,000
2021-12-03	49.71	49.71	49.71	49.71	375
2021-12-02	49.71	49.71	49.71	49.71	50,012
2021-12-01	50.10	50.10	50.10	50.10	600
2021-11-30	50.50	50.50	50.50	50.50	4,248
2021-11-29	51.03	51.03	51.03	51.03	290
2021-11-26	53.31	53.31	53.31	53.31	109
2021-11-25	53.31	53.31	53.31	53.31	0
2021-11-24	53.33	53.33	53.33	53.33	62
2021-11-23	53.33	53.33	53.33	53.33	195
2021-11-22	53.71	53.71	53.71	53.71	276
2021-11-19	54.51	54.51	54.51	54.51	5
2021-11-18	54.51	54.51	54.51	54.51	515
2021-11-17	54.96	54.96	54.96	54.96	99,391
2021-11-16	54.96	54.96	54.96	54.96	609
2021-11-15	56.01	56.01	56.01	56.01	565
2021-11-12	56.01	56.01	56.01	56.01	127
2021-11-11	56.01	56.01	56.01	56.01	10,075
2021-11-10	56.01	56.01	56.01	56.01	0
2021-11-09	56.01	56.01	56.01	56.01	300
2021-11-08	56.88	56.88	56.88	56.88	23
2021-11-05	57.13	57.13	57.13	57.13	5,096
2021-11-04	57.41	57.41	57.41	57.41	62
2021-11-03	59.70	59.70	59.70	59.70	2,048
2021-11-02	59.70	59.70	59.70	59.70	70,114
2021-11-01	59.70	59.70	59.70	59.70	75
2021-10-29	59.70	59.70	59.70	59.70	62
2021-10-28	59.70	59.70	59.70	59.70	0
2021-10-27	59.70	59.70	59.70	59.70	5,245
2021-10-26	59.70	59.70	59.70	59.70	139
2021-10-25	58.77	58.77	58.77	58.77	22
2021-10-22	58.77	58.77	58.77	58.77	0
2021-10-21	58.77	58.77	58.77	58.77	251
2021-10-20	58.77	58.77	58.77	58.77	6
2021-10-19	58.77	58.77	58.77	58.77	40
2021-10-18	58.77	58.77	58.77	58.77	8,216
2021-10-15	58.77	58.77	58.77	58.77	24
2021-10-14	58.77	58.77	58.77	58.77	46
2021-10-13	58.18	58.18	58.18	58.18	2,994
2021-10-12	59.03	59.03	59.03	59.03	2,267
2021-10-11	59.74	59.74	59.74	59.74	674
2021-10-08	57.87	57.87	57.87	57.87	630
2021-10-07	57.87	57.87	57.87	57.87	2,950
2021-10-06	57.87	57.87	57.87	57.87	3,043
2021-10-05	57.87	57.87	57.87	57.87	3,361
2021-10-04	57.70	57.70	57.70	57.70	9
2021-10-01	58.91	58.91	58.91	58.91	60
2021-09-30	58.91	58.91	58.91	58.91	9,242
2021-09-29	58.91	58.91	58.91	58.91	15
2021-09-28	54.36	54.36	54.36	54.36	0
2021-09-27	54.36	54.36	54.36	54.36	669
2021-09-24	54.36	54.36	54.36	54.36	490
2021-09-23	54.36	54.36	54.36	54.36	119
2021-09-22	54.74	54.74	54.74	54.74	1,436
2021-09-21	53.09	53.09	53.09	53.09	48
2021-09-20	55.68	55.68	55.68	55.68	25,818
2021-09-17	55.68	55.68	55.68	55.68	26,085
2021-09-16	61.31	61.31	61.31	61.31	44,532
2021-09-15	61.31	61.31	61.31	61.31	34,438
2021-09-14	61.31	61.31	61.31	61.31	11,216
2021-09-13	62.47	62.47	62.47	62.47	157
2021-09-10	62.47	62.47	62.47	62.47	0
2021-09-09	62.47	62.47	62.47	62.47	813
2021-09-08	62.47	62.47	62.47	62.47	12,515
2021-09-07	63.05	63.05	63.05	63.05	7,595
2021-09-06	62.29	62.29	62.29	62.29	0
2021-09-03	63.10	63.10	63.10	63.10	21,004
2021-09-02	61.56	61.56	61.56	61.56	36,021
2021-09-01	61.39	61.39	61.39	61.39	15,824
2021-08-31	60.36	60.36	60.36	60.36	89,400
2021-08-30	61.16	61.16	61.16	61.16	0
2021-08-27	61.16	61.16	61.16	61.16	13
2021-08-26	61.16	61.16	61.16	61.16	52,882
2021-08-25	61.03	61.03	61.03	61.03	0
2021-08-24	60.18	60.18	60.18	60.18	215
2021-08-23	59.26	59.26	59.26	59.26	0
2021-08-20	58.95	58.95	58.95	58.95	103
2021-08-19	60.73	60.73	60.73	60.73	204
2021-08-18	60.73	60.73	60.73	60.73	10
2021-08-17	60.73	60.73	60.73	60.73	9
2021-08-16	61.52	61.52	61.52	61.52	100
2021-08-13	61.52	61.52	61.52	61.52	14
2021-08-12	61.52	61.52	61.52	61.52	13
2021-08-11	61.52	61.52	61.52	61.52	0
2021-08-10	61.52	61.52	61.52	61.52	0
2021-08-09	61.52	61.52	61.52	61.52	8,394
2021-08-06	65.88	65.88	65.88	65.88	0
2021-08-05	65.88	65.88	65.88	65.88	0
2021-08-04	65.88	65.88	65.88	65.88	69
2021-08-03	65.88	65.88	65.88	65.88	73
2021-08-02	65.88	65.88	65.88	65.88	3,285
2021-07-30	65.88	65.88	65.88	65.88	70
2021-07-29	65.88	65.88	65.88	65.88	694
2021-07-28	65.88	65.88	65.88	65.88	0
2021-07-27	65.88	65.88	65.88	65.88	389
2021-07-26	65.88	65.88	65.88	65.88	0
2021-07-23	65.88	65.88	65.88	65.88	30
2021-07-22	65.88	65.88	65.88	65.88	0
2021-07-21	65.88	65.88	65.88	65.88	0
2021-07-20	65.88	65.88	65.88	65.88	0
2021-07-19	65.88	65.88	65.88	65.88	6
2021-07-16	65.88	65.88	65.88	65.88	0
2021-07-15	65.88	65.88	65.88	65.88	0
2021-07-14	65.88	65.88	65.88	65.88	0
2021-07-13	65.88	65.88	65.88	65.88	38
2021-07-12	66.07	66.07	66.07	66.07	0
2021-07-09	66.07	66.07	66.07	66.07	0
2021-07-08	66.07	66.07	66.07	66.07	3,850
2021-07-07	66.07	66.07	66.07	66.07	30
2021-07-06	66.07	66.07	66.07	66.07	150
2021-07-05	66.07	66.07	66.07	66.07	0
2021-07-02	66.07	66.07	66.07	66.07	600
2021-07-01	66.07	66.07	66.07	66.07	0
2021-06-30	66.07	66.07	66.07	66.07	21
2021-06-29	65.90	65.90	65.90	65.90	0
2021-06-28	65.90	65.90	65.90	65.90	0
2021-06-25	65.90	65.90	65.90	65.90	0
2021-06-24	65.90	65.90	65.90	65.90	250
2021-06-23	66.35	66.35	66.35	66.35	20
2021-06-22	66.74	66.74	66.74	66.74	51
2021-06-21	65.82	65.82	65.82	65.82	0
2021-06-18	65.82	65.82	65.82	65.82	4,400
2021-06-17	69.27	69.27	69.27	69.27	9,411
2021-06-16	69.27	69.27	69.27	69.27	125
2021-06-15	69.27	69.27	69.27	69.27	0
2021-06-14	69.27	69.27	69.27	69.27	93
2021-06-11	69.27	69.27	69.27	69.27	1,973
2021-06-10	69.24	69.24	69.24	69.24	500
2021-06-09	68.76	68.76	68.76	68.76	1,000
2021-06-08	68.56	68.56	68.56	68.56	25
2021-06-07	68.14	68.14	68.14	68.14	97
2021-06-04	67.32	67.32	67.32	67.32	11
2021-06-03	69.01	69.01	69.01	69.01	0
2021-06-02	69.13	69.13	69.13	69.13	63,655
2021-06-01	68.35	68.35	68.35	68.35	20,246
2021-05-28	67.07	67.07	67.07	67.07	17,600
2021-05-27	66.21	66.21	66.21	66.21	17,010
2021-05-26	63.56	63.56	63.56	63.56	4,350
2021-05-25	63.56	63.56	63.56	63.56	100
2021-05-24	63.56	63.56	63.56	63.56	900
2021-05-21	63.56	63.56	63.56	63.56	0
2021-05-20	63.56	63.56	63.56	63.56	100
2021-05-19	63.56	63.56	63.56	63.56	0
2021-05-18	63.56	63.56	63.56	63.56	2,700
2021-05-17	63.45	63.45	63.45	63.45	2,629
2021-05-14	60.89	60.89	60.89	60.89	400
2021-05-13	60.89	60.89	60.89	60.89	56
2021-05-12	61.82	61.82	61.82	61.82	50
2021-05-11	61.82	61.82	61.82	61.82	3
2021-05-10	61.82	61.82	61.82	61.82	350
2021-05-07	61.82	61.82	61.82	61.82	8
2021-05-06	61.60	61.60	61.60	61.60	3,200
2021-05-05	61.60	61.60	61.60	61.60	24
2021-05-04	61.71	61.71	61.71	61.71	22
2021-04-30	62.91	62.91	62.91	62.91	11
2021-04-29	59.08	59.08	59.08	59.08	10
2021-04-28	59.08	59.08	59.08	59.08	2,130
2021-04-27	59.08	59.08	59.08	59.08	0
2021-04-26	59.08	59.08	59.08	59.08	5,500
2021-04-23	58.58	58.58	58.58	58.58	0
2021-04-22	60.10	60.10	60.10	60.10	300
2021-04-21	60.10	60.10	60.10	60.10	0
2021-04-20	60.10	60.10	60.10	60.10	25
2021-04-19	60.10	60.10	60.10	60.10	3,250
2021-04-16	59.65	59.65	59.65	59.65	3,214
2021-04-15	60.38	60.38	60.38	60.38	1
2021-04-14	60.38	60.38	60.38	60.38	0
2021-04-13	59.48	59.48	59.48	59.48	5
2021-04-12	59.48	59.48	59.48	59.48	50
2021-04-09	59.48	59.48	59.48	59.48	7,202
2021-04-08	59.73	59.73	59.73	59.73	0
2021-04-07	59.73	59.73	59.73	59.73	41
2021-04-06	60.18	60.18	60.18	60.18	1,189
2021-04-01	58.92	58.92	58.92	58.92	250
2021-03-31	58.92	58.92	58.92	58.92	10
2021-03-30	58.62	58.62	58.62	58.62	44
2021-03-29	58.62	58.62	58.62	58.62	23
2021-03-26	58.62	58.62	58.62	58.62	749
2021-03-25	60.29	60.29	60.29	60.29	30,540
2021-03-24	61.24	61.24	61.24	61.24	5
2021-03-23	61.24	61.24	61.24	61.24	0
2021-03-22	61.24	61.24	61.24	61.24	4,220
2021-03-19	61.24	61.24	61.24	61.24	100
2021-03-18	61.24	61.24	61.24	61.24	10
2021-03-17	61.24	61.24	61.24	61.24	5
2021-03-16	61.24	61.24	61.24	61.24	340
2021-03-15	61.24	61.24	61.24	61.24	0
2021-03-12	61.24	61.24	61.24	61.24	232
2021-03-11	60.56	60.56	60.56	60.56	38
2021-03-10	61.37	61.37	61.37	61.37	0
2021-03-09	61.37	61.37	61.37	61.37	30,125
2021-03-08	60.09	60.09	60.09	60.09	409
2021-03-05	58.93	58.93	58.93	58.93	45,000
2021-03-04	58.93	58.93	58.93	58.93	34,170
2021-03-03	59.84	59.84	59.84	59.84	200
2021-03-02	59.84	59.84	59.84	59.84	100
2021-03-01	59.84	59.84	59.84	59.84	901
2021-02-26	60.16	60.16	60.16	60.16	900
2021-02-25	60.19	60.19	60.19	60.19	0
2021-02-24	60.19	60.19	60.19	60.19	16
2021-02-23	60.12	60.12	60.12	60.12	1,225
2021-02-22	63.03	63.03	63.03	63.03	36
2021-02-19	63.03	63.03	63.03	63.03	6
2021-02-18	62.37	62.37	62.37	62.37	1
2021-02-17	64.10	64.10	64.10	64.10	173
2021-02-16	64.40	64.40	64.40	64.40	416
2021-02-15	61.64	61.64	61.64	61.64	0
2021-02-12	61.64	61.64	61.64	61.64	10
2021-02-11	61.80	61.80	61.80	61.80	222
2021-02-10	62.12	62.12	62.12	62.12	171
2021-02-09	62.12	62.12	62.12	62.12	473
2021-02-08	57.47	57.47	57.47	57.47	401
2021-02-05	56.84	56.84	56.84	56.84	86
2021-02-04	55.63	55.63	55.63	55.63	259
2021-02-03	57.78	57.78	57.78	57.78	0
2021-02-02	57.78	57.78	57.78	57.78	200
2021-02-01	56.71	56.71	56.71	56.71	200
2021-01-29	56.82	56.82	56.82	56.82	480
2021-01-28	58.49	58.49	58.49	58.49	330
2021-01-27	58.49	58.49	58.49	58.49	635
2021-01-26	58.35	58.35	58.35	58.35	444
2021-01-25	58.48	58.48	58.48	58.48	0
2021-01-22	58.48	58.48	58.48	58.48	549
2021-01-21	59.04	59.04	59.04	59.04	12,000
2021-01-20	59.29	59.29	59.29	59.29	14,600
2021-01-19	59.03	59.03	59.03	59.03	25
2021-01-18	57.78	57.78	57.78	57.78	0
2021-01-15	57.78	57.78	57.78	57.78	297
2021-01-14	58.14	58.14	58.14	58.14	0
2021-01-13	58.14	58.14	58.14	58.14	0
2021-01-12	59.78	59.78	59.78	59.78	15,255
2021-01-11	59.87	59.87	59.87	59.87	700
2021-01-08	58.06	58.06	58.06	58.06	10,700
2021-01-07	58.53	58.53	58.53	58.53	480
2021-01-06	58.19	58.19	58.19	58.19	14,001
2021-01-05	57.43	57.43	57.43	57.43	0
2021-01-04	57.43	57.43	57.43	57.43	0
2020-12-31	57.43	57.43	57.43	57.43	0
2020-12-30	57.43	57.43	57.43	57.43	0
2020-12-29	57.43	57.43	57.43	57.43	0
2020-12-24	57.72	57.72	57.72	57.72	0
2020-12-23	57.72	57.72	57.72	57.72	0
2020-12-22	57.72	57.72	57.72	57.72	181,184
2020-12-21	57.53	57.53	57.53	57.53	9,010
2020-12-18	57.82	57.82	57.82	57.82	0
2020-12-17	57.82	57.82	57.82	57.82	21,200
2020-12-16	57.47	57.47	57.47	57.47	20,917
2020-12-15	57.02	57.02	57.02	57.02	0
2020-12-14	57.02	57.02	57.02	57.02	10,347
2020-12-11	57.90	57.90	57.90	57.90	0
2020-12-10	57.90	57.90	57.90	57.90	5,070
2020-12-09	56.72	56.72	56.72	56.72	0
2020-12-08	56.72	56.72	56.72	56.72	0
2020-12-07	56.72	56.72	56.72	56.72	0
2020-12-04	56.72	56.72	56.72	56.72	1,225
2020-12-03	56.82	56.82	56.82	56.82	0
2020-12-02	57.89	57.89	57.89	57.89	0
2020-12-01	57.89	57.89	57.89	57.89	1,645
2020-11-30	57.29	57.29	57.29	57.29	1,749
2020-11-27	59.18	59.18	59.18	59.18	0
2020-11-26	59.18	59.18	59.18	59.18	0
2020-11-25	59.18	59.18	59.18	59.18	22
2020-11-24	60.54	60.54	60.54	60.54	32
2020-11-23	60.13	60.13	60.13	60.13	0
2020-11-20	60.13	60.13	60.13	60.13	21
2020-11-19	60.63	60.63	60.63	60.63	20
2020-11-18	57.94	57.94	57.94	57.94	0
2020-11-17	57.94	57.94	57.94	57.94	44
2020-11-16	57.76	57.76	57.76	57.76	13,700
2020-11-13	57.70	57.70	57.70	57.70	13,700
2020-11-12	57.36	57.36	57.36	57.36	0
2020-11-11	57.36	57.36	57.36	57.36	0
2020-11-10	57.37	57.37	57.37	57.37	9,800
2020-11-09	57.20	57.20	57.20	57.20	9,800
2020-11-06	53.56	53.56	53.56	53.56	0
2020-11-05	53.56	53.56	53.56	53.56	0
2020-11-04	53.56	53.56	53.56	53.56	47
2020-11-03	52.59	52.59	52.59	52.59	48
2020-11-02	54.88	54.88	54.88	54.88	0
2020-10-30	54.88	54.88	54.88	54.88	0
2020-10-29	54.88	54.88	54.88	54.88	0
2020-10-28	54.88	54.88	54.88	54.88	0
2020-10-27	54.88	54.88	54.88	54.88	0
2020-10-26	54.88	54.88	54.88	54.88	70
2020-10-23	53.75	53.75	53.75	53.75	1,400
2020-10-22	53.75	53.75	53.75	53.75	0
2020-10-21	53.75	53.75	53.75	53.75	250
2020-10-20	53.67	53.67	53.67	53.67	0
2020-10-16	53.41	53.41	53.41	53.41	0
2020-10-15	53.41	53.41	53.41	53.41	0
2020-10-14	53.42	53.42	53.42	53.42	4
2020-10-13	54.01	54.01	54.01	54.01	0
2020-10-12	54.01	54.01	54.01	54.01	241
2020-10-09	53.91	53.91	53.91	53.91	11
2020-10-08	53.47	53.47	53.47	53.47	0
2020-10-07	53.47	53.47	53.47	53.47	0
2020-10-06	53.47	53.47	53.47	53.47	100
2020-10-05	53.67	53.67	53.67	53.67	0
2020-10-02	53.67	53.67	53.67	53.67	0
2020-10-01	53.67	53.67	53.67	53.67	1
2020-09-30	51.57	51.57	51.57	51.57	0
2020-09-29	51.73	51.73	51.73	51.73	308
2020-09-28	51.46	51.46	51.46	51.46	51
2020-09-25	49.99	49.99	49.99	49.99	0
2020-09-24	49.99	49.99	49.99	49.99	30
2020-09-23	50.42	50.42	50.42	50.42	49
2020-09-22	50.74	50.74	50.74	50.74	104
2020-09-21	51.01	51.01	51.01	51.01	42
2020-09-18	51.65	51.65	51.65	51.65	57,525
2020-09-17	51.73	51.73	51.73	51.73	78
2020-09-16	52.07	52.07	52.07	52.07	0
2020-09-15	51.62	51.62	51.62	51.62	295
2020-09-14	51.77	51.77	51.77	51.77	0
2020-09-11	51.77	51.77	51.77	51.77	400
2020-04-03	41.65	41.65	41.65	41.65	0
2020-04-02	41.65	41.65	41.65	41.65	0
2020-04-01	41.65	41.65	41.65	41.65	3

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