Esso Societe An Share History

Esso Societe An Share Price history. The following table shows end-of-day data 0N9V historical share prices for Esso Societe An, 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.

0N9V.L
Share Price 0N9V.L
Charts 0N9V.L
Trades 0N9V.L
History Compare
0N9V.L 0N9V.L
Share News 0N9V.L
RNS 0N9V.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	173.00	173.00	173.00	173.00	2,422
2024-04-25	168.60	168.60	168.60	168.60	4,493
2024-04-24	166.60	166.60	166.60	166.60	3,188
2024-04-23	167.60	167.60	167.60	167.60	2,296
2024-04-22	164.00	164.00	164.00	164.00	3,354
2024-04-19	158.60	158.60	158.60	158.60	6,441
2024-04-18	158.60	158.60	158.60	158.60	4,047
2024-04-17	152.00	152.00	152.00	152.00	3,184
2024-04-16	145.80	145.80	145.80	145.80	2,466
2024-04-15	142.00	142.00	142.00	142.00	4,270
2024-04-12	153.40	153.40	153.40	153.40	5,663
2024-04-11	154.20	154.20	154.20	154.20	4,441
2024-04-10	142.20	142.20	142.20	142.20	1,128
2024-04-09	143.60	143.60	143.60	143.60	7,460
2024-04-08	141.80	141.80	141.80	141.80	6,663
2024-04-05	140.00	140.00	140.00	140.00	6,027
2024-04-04	137.20	137.20	137.20	137.20	2,460
2024-04-03	140.00	140.00	140.00	140.00	4,267
2024-04-02	126.10	126.10	126.10	126.10	3,568
2024-04-01	126.10	126.10	126.10	126.10	0
2024-03-29	126.10	126.10	126.10	126.10	0
2024-03-28	126.10	126.10	126.10	126.10	3,083
2024-03-27	122.00	122.00	122.00	122.00	1,947
2024-03-26	123.50	123.50	123.50	123.50	4,536
2024-03-25	119.10	119.10	119.10	119.10	12,288
2024-03-22	115.40	115.40	115.40	115.40	3,993
2024-03-21	107.00	107.00	107.00	107.00	9,714
2024-03-20	84.00	84.00	84.00	84.00	1,706
2024-03-19	85.50	85.50	85.50	85.50	2,362
2024-03-18	85.65	85.65	85.65	85.65	1,234
2024-03-15	85.50	85.50	85.50	85.50	2,944
2024-03-14	88.80	88.80	88.80	88.80	2,498
2024-03-13	88.15	88.15	88.15	88.15	1,127
2024-03-12	85.60	85.60	85.60	85.60	1,391
2024-03-11	84.05	84.05	84.05	84.05	1,161
2024-03-08	83.20	83.20	83.20	83.20	862
2024-03-07	80.95	80.95	80.95	80.95	2,368
2024-03-06	78.55	78.55	78.55	78.55	758
2024-03-05	77.80	77.80	77.80	77.80	1,023
2024-03-04	74.60	74.60	74.60	74.60	1,044
2024-03-01	76.70	76.70	76.70	76.70	1,495
2024-02-29	76.80	76.80	76.80	76.80	1,502
2024-02-28	78.85	78.85	78.85	78.85	619
2024-02-27	78.70	78.70	78.70	78.70	1,594
2024-02-26	75.80	75.80	75.80	75.80	1,727
2024-02-23	76.80	76.80	76.80	76.80	955
2024-02-22	76.20	76.20	76.20	76.20	2,495
2024-02-21	73.80	73.80	73.80	73.80	860
2024-02-20	73.60	73.60	73.60	73.60	2,174
2024-02-19	71.95	71.95	71.95	71.95	629
2024-02-16	71.90	71.90	71.90	71.90	2,313
2024-02-15	72.80	72.80	72.80	72.80	1,865
2024-02-14	69.20	69.20	69.20	69.20	1,947
2024-02-13	62.65	62.65	62.65	62.65	1,874
2024-02-12	62.85	62.85	62.85	62.85	3,625
2024-02-09	57.85	57.85	57.85	57.85	556
2024-02-08	56.45	56.45	56.45	56.45	278
2024-02-07	55.35	55.35	55.35	55.35	509
2024-02-06	55.55	55.55	55.55	55.55	849
2024-02-05	54.50	54.50	54.50	54.50	150
2024-02-02	54.35	54.35	54.35	54.35	390
2024-02-01	53.60	53.60	53.60	53.60	5,484
2024-01-31	53.55	53.55	53.55	53.55	386
2024-01-30	53.45	53.45	53.45	53.45	327
2024-01-29	53.85	53.85	53.85	53.85	232
2024-01-26	51.75	51.75	51.75	51.75	469
2024-01-25	53.00	53.00	53.00	53.00	184
2024-01-24	53.45	53.45	53.45	53.45	297
2024-01-23	52.45	52.45	52.45	52.45	465
2024-01-22	51.35	51.35	51.35	51.35	521
2024-01-19	50.05	50.05	50.05	50.05	263
2024-01-18	50.10	50.10	50.10	50.10	1,123
2024-01-17	49.50	49.50	49.50	49.50	1,587
2024-01-16	50.00	50.00	50.00	50.00	457
2024-01-15	51.15	51.15	51.15	51.15	162
2024-01-12	51.90	51.90	51.90	51.90	127
2024-01-11	51.50	51.50	51.50	51.50	1,155
2024-01-10	52.25	52.25	52.25	52.25	715
2024-01-09	53.00	53.00	53.00	53.00	237
2024-01-08	52.60	52.60	52.60	52.60	452
2024-01-05	53.80	53.80	53.80	53.80	693
2024-01-04	54.60	54.60	54.60	54.60	988
2024-01-03	53.80	53.80	53.80	53.80	637
2024-01-02	55.00	55.00	55.00	55.00	979
2024-01-01	55.00	55.00	55.00	55.00	0
2023-12-29	55.00	55.00	55.00	55.00	951
2023-12-28	54.90	54.90	54.90	54.90	832
2023-12-27	54.20	54.20	54.20	54.20	1,103
2023-12-26	54.00	54.00	54.00	54.00	0
2023-12-25	54.00	54.00	54.00	54.00	0
2023-12-22	54.00	54.00	54.00	54.00	712
2023-12-21	54.40	54.40	54.40	54.40	1,069
2023-12-20	54.75	54.75	54.75	54.75	1,118
2023-12-19	53.90	53.90	53.90	53.90	820
2023-12-18	54.45	54.45	54.45	54.45	1,854
2023-12-15	51.45	51.45	51.45	51.45	1,388
2023-12-14	52.15	52.15	52.15	52.15	2,180
2023-12-13	51.40	51.40	51.40	51.40	695
2023-12-12	51.15	51.15	51.15	51.15	1,155
2023-12-11	51.70	51.70	51.70	51.70	615
2023-12-08	52.90	52.90	52.90	52.90	1,690
2023-12-07	52.60	52.60	52.60	52.60	357
2023-12-06	52.45	52.45	52.45	52.45	647
2023-12-05	53.50	53.50	53.50	53.50	518
2023-12-04	52.45	52.45	52.45	52.45	654
2023-12-01	53.50	53.50	53.50	53.50	448
2023-11-30	53.15	53.15	53.15	53.15	2,406
2023-11-29	54.15	54.15	54.15	54.15	1,028
2023-11-28	54.00	54.00	54.00	54.00	300
2023-11-27	54.00	54.00	54.00	54.00	712
2023-11-24	55.00	55.00	55.00	55.00	428
2023-11-23	54.51	54.51	54.51	54.51	929
2023-11-22	53.23	53.23	53.23	53.23	855
2023-11-21	53.73	53.73	53.73	53.73	1,271
2023-11-20	53.90	53.90	53.90	53.90	1,784
2023-11-17	53.88	53.88	53.88	53.88	1,414
2023-11-16	52.95	52.95	52.95	52.95	408
2023-11-15	55.45	55.45	55.45	55.45	1,338
2023-11-14	55.10	55.10	55.10	55.10	959
2023-11-13	55.46	55.46	55.46	55.46	1,617
2023-11-10	54.79	54.79	54.79	54.79	1,689
2023-11-09	54.11	54.11	54.11	54.11	1,251
2023-11-08	54.67	54.67	54.67	54.67	709
2023-11-07	55.15	55.15	55.15	55.15	729
2023-11-06	56.76	56.76	56.76	56.76	643
2023-11-03	57.40	57.40	57.40	57.40	2,019
2023-11-02	58.85	58.85	58.85	58.85	1,174
2023-11-01	57.50	57.50	57.50	57.50	1,129
2023-10-31	58.05	58.05	58.05	58.05	2,215
2023-10-30	56.34	56.34	56.34	56.34	440
2023-10-27	56.34	56.34	56.34	56.34	1,589
2023-10-26	55.35	55.35	55.35	55.35	1,545
2023-10-25	55.50	55.50	55.50	55.50	2,770
2023-10-24	56.15	56.15	56.15	56.15	718
2023-10-23	56.15	56.15	56.15	56.15	1,643
2023-10-20	56.60	56.60	56.60	56.60	3,205
2023-10-19	58.79	58.79	58.79	58.79	1,569
2023-10-18	59.75	59.75	59.75	59.75	2,786
2023-10-17	58.60	58.60	58.60	58.60	893
2023-10-16	58.50	58.50	58.50	58.50	1,179
2023-10-13	57.88	57.88	57.88	57.88	1,638
2023-10-12	57.57	57.57	57.57	57.57	4,428
2023-10-11	57.94	57.94	57.94	57.94	3,175
2023-10-10	59.10	59.10	59.10	59.10	2,812
2023-10-09	57.80	57.80	57.80	57.80	4,645
2023-10-06	56.30	56.30	56.30	56.30	1,715
2023-10-05	56.88	56.88	56.88	56.88	2,008
2023-10-04	56.20	56.20	56.20	56.20	2,989
2023-10-03	58.35	58.35	58.35	58.35	2,540
2023-10-02	59.95	59.95	59.95	59.95	2,224
2023-09-29	60.70	60.70	60.70	60.70	1,034
2023-09-28	61.50	61.50	61.50	61.50	1,241
2023-09-27	60.86	60.86	60.86	60.86	4,108
2023-09-26	60.30	60.30	60.30	60.30	3,211
2023-09-25	62.64	62.64	62.64	62.64	1,660
2023-09-22	61.44	61.44	61.44	61.44	1,967
2023-09-21	60.95	60.95	60.95	60.95	3,952
2023-09-20	60.26	60.26	60.26	60.26	1,200
2023-09-19	59.41	59.41	59.41	59.41	1,382
2023-09-18	58.60	58.60	58.60	58.60	699
2023-09-15	59.25	59.25	59.25	59.25	2,232
2023-09-14	59.02	59.02	59.02	59.02	1,228
2023-09-13	58.35	58.35	58.35	58.35	1,566
2023-09-12	58.65	58.65	58.65	58.65	1,868
2023-09-11	58.80	58.80	58.80	58.80	1,585
2023-09-08	56.95	56.95	56.95	56.95	1,291
2023-09-07	57.60	57.60	57.60	57.60	3,205
2023-09-06	58.35	58.35	58.35	58.35	1,508
2023-09-05	57.45	57.45	57.45	57.45	4,026
2023-09-04	56.53	56.53	56.53	56.53	2,019
2023-09-01	54.95	54.95	54.95	54.95	3,423
2023-08-31	54.10	54.10	54.10	54.10	1,953
2023-08-30	54.10	54.10	54.10	54.10	1,301
2023-08-29	53.80	53.80	53.80	53.80	685
2023-08-28	53.00	53.00	53.00	53.00	0
2023-08-25	53.00	53.00	53.00	53.00	481
2023-08-24	53.35	53.35	53.35	53.35	248
2023-08-23	52.17	52.17	52.17	52.17	1,125
2023-08-22	51.85	51.85	51.85	51.85	875
2023-08-21	52.16	52.16	52.16	52.16	1,373
2023-08-18	51.57	51.57	51.57	51.57	827
2023-08-17	52.01	52.01	52.01	52.01	1,348
2023-08-16	53.10	53.10	53.10	53.10	452
2023-08-15	53.19	53.19	53.19	53.19	729
2023-08-14	54.47	54.47	54.47	54.47	1,748
2023-08-11	53.92	53.92	53.92	53.92	3,772
2023-08-10	52.45	52.45	52.45	52.45	2,119
2023-08-09	50.50	50.50	50.50	50.50	1,021
2023-08-08	49.42	49.42	49.42	49.42	1,780
2023-08-07	50.40	50.40	50.40	50.40	1,524
2023-08-04	50.95	50.95	50.95	50.95	2,089
2023-08-03	50.95	50.95	50.95	50.95	1,156
2023-08-02	49.94	49.94	49.94	49.94	1,155
2023-08-01	50.10	50.10	50.10	50.10	632
2023-07-31	50.70	50.70	50.70	50.70	743
2023-07-28	50.10	50.10	50.10	50.10	773
2023-07-27	50.20	50.20	50.20	50.20	235
2023-07-26	50.10	50.10	50.10	50.10	337
2023-07-25	48.80	48.80	48.80	48.80	770
2023-07-24	49.20	49.20	49.20	49.20	186
2023-07-21	49.06	49.06	49.06	49.06	905
2023-07-20	49.10	49.10	49.10	49.10	475
2023-07-19	49.28	49.28	49.28	49.28	647
2023-07-18	48.82	48.82	48.82	48.82	334
2023-07-17	49.48	49.48	49.48	49.48	1,175
2023-07-14	49.52	49.52	49.52	49.52	127
2023-07-13	49.96	49.96	49.96	49.96	384
2023-07-12	49.96	49.96	49.96	49.96	359
2023-07-11	49.36	49.36	49.36	49.36	673
2023-07-10	49.96	49.96	49.96	49.96	1,196
2023-07-07	50.40	50.40	50.40	50.40	727
2023-07-06	49.92	49.92	49.92	49.92	554
2023-07-05	51.48	51.48	51.48	51.48	591
2023-07-04	51.20	51.20	51.20	51.20	246
2023-07-03	50.30	50.30	50.30	50.30	385
2023-06-30	50.00	50.00	50.00	50.00	1,028
2023-06-29	49.14	49.14	49.14	49.14	1,089
2023-06-28	49.20	49.20	49.20	49.20	390
2023-06-27	48.76	48.76	48.76	48.76	640
2023-06-26	48.68	48.68	48.68	48.68	1,957
2023-06-23	50.20	50.20	50.20	50.20	241
2023-06-22	49.36	49.36	49.36	49.36	473
2023-06-21	49.74	49.74	49.74	49.74	822
2023-06-20	48.50	48.50	48.50	48.50	196
2023-06-19	50.60	50.60	50.60	50.60	3,386
2023-06-16	50.45	50.45	50.45	50.45	895
2023-06-15	49.60	49.60	49.60	49.60	77
2023-06-14	49.04	49.04	49.04	49.04	1,167
2023-06-13	48.38	48.38	48.38	48.38	174
2023-06-12	47.22	47.22	47.22	47.22	3,444
2023-06-09	48.90	48.90	48.90	48.90	3,608
2023-06-08	48.54	48.54	48.54	48.54	3,259
2023-06-07	45.66	45.66	45.66	45.66	3,331
2023-06-06	44.72	44.72	44.72	44.72	471
2023-06-05	46.00	46.00	46.00	46.00	473
2023-06-02	45.98	45.98	45.98	45.98	112
2023-06-01	45.68	45.68	45.68	45.68	400
2023-05-31	42.72	42.72	42.72	42.72	438
2023-05-30	42.82	42.82	42.82	42.82	277
2023-05-29	43.44	43.44	43.44	43.44	0
2023-05-26	43.38	43.38	43.38	43.38	119
2023-05-25	43.12	43.12	43.12	43.12	71
2023-05-24	44.50	44.50	44.50	44.50	764
2023-05-23	44.14	44.14	44.14	44.14	39
2023-05-22	44.64	44.64	44.64	44.64	286
2023-05-19	45.38	45.38	45.38	45.38	578
2023-05-18	44.36	44.36	44.36	44.36	584
2023-05-17	42.64	42.64	42.64	42.64	79
2023-05-16	42.68	42.68	42.68	42.68	786
2023-05-15	42.88	42.88	42.88	42.88	327
2023-05-12	43.00	43.00	43.00	43.00	110
2023-05-11	43.72	43.72	43.72	43.72	327
2023-05-10	43.41	43.41	43.41	43.41	574
2023-05-09	43.96	43.96	43.96	43.96	106
2023-05-08	42.90	42.90	42.90	42.90	0
2023-05-05	42.94	42.94	42.94	42.94	216
2023-05-04	41.50	41.50	41.50	41.50	440
2023-05-03	41.76	41.76	41.76	41.76	2,931
2023-05-02	43.70	43.70	43.70	43.70	1,550
2023-05-01	44.64	44.64	44.64	44.64	0
2023-04-28	44.64	44.64	44.64	44.64	744
2023-04-27	43.32	43.32	43.32	43.32	2,572
2023-04-26	44.72	44.72	44.72	44.72	661
2023-04-25	46.12	46.12	46.12	46.12	321
2023-04-24	46.40	46.40	46.40	46.40	657
2023-04-21	46.18	46.18	46.18	46.18	534
2023-04-20	46.74	46.74	46.74	46.74	362
2023-04-19	47.90	47.90	47.90	47.90	107
2023-04-18	48.14	48.14	48.14	48.14	359
2023-04-17	48.60	48.60	48.60	48.60	315
2023-04-14	48.78	48.78	48.78	48.78	979
2023-04-13	47.96	47.96	47.96	47.96	45
2023-04-12	48.06	48.06	48.06	48.06	692
2023-04-11	48.00	48.00	48.00	48.00	903
2023-04-10	47.14	47.14	47.14	47.14	0
2023-04-07	47.14	47.14	47.14	47.14	0
2023-04-06	47.14	47.14	47.14	47.14	1,529
2023-04-05	46.80	46.80	46.80	46.80	2,227
2023-04-04	49.56	49.56	49.56	49.56	866
2023-04-03	50.00	50.00	50.00	50.00	2,177
2023-03-31	47.70	47.70	47.70	47.70	586
2023-03-30	47.60	47.60	47.60	47.60	2,536
2023-03-29	47.10	47.10	47.10	47.10	2,052
2023-03-28	46.80	46.80	46.80	46.80	2,797
2023-03-27	44.00	44.00	44.00	44.00	4,018
2023-03-24	45.40	45.40	45.40	45.40	6,622
2023-03-23	49.00	49.00	49.00	49.00	13,144
2023-03-22	52.80	52.80	52.80	52.80	3,007
2023-03-21	52.14	52.14	52.14	52.14	3,183
2023-03-20	49.20	49.20	49.20	49.20	2,069
2023-03-17	50.20	50.20	50.20	50.20	2,830
2023-03-16	50.60	50.60	50.60	50.60	2,696
2023-03-15	51.00	51.00	51.00	51.00	7,688
2023-03-14	54.60	54.60	54.60	54.60	945
2023-03-13	53.20	53.20	53.20	53.20	4,416
2023-03-10	53.67	53.67	53.67	53.67	3,218
2023-03-09	54.00	54.00	54.00	54.00	4,885
2023-03-08	54.40	54.40	54.40	54.40	1,425
2023-03-07	54.80	54.80	54.80	54.80	5,385
2023-03-06	58.40	58.40	58.40	58.40	5,446
2023-03-03	59.60	59.60	59.60	59.60	2,257
2023-03-02	57.62	57.62	57.62	57.62	1,441
2023-03-01	57.80	57.80	57.80	57.80	1,961
2023-02-28	57.40	57.40	57.40	57.40	2,446
2023-02-27	56.40	56.40	56.40	56.40	2,929
2023-02-24	51.60	51.60	51.60	51.60	985
2023-02-23	51.20	51.20	51.20	51.20	500
2023-02-22	50.60	50.60	50.60	50.60	704
2023-02-21	51.40	51.40	51.40	51.40	1,241
2023-02-20	52.00	52.00	52.00	52.00	512
2023-02-17	50.20	50.20	50.20	50.20	1,665
2023-02-16	52.00	52.00	52.00	52.00	2,332
2023-02-15	52.00	52.00	52.00	52.00	1,153
2023-02-14	51.00	51.00	51.00	51.00	649
2023-02-13	51.40	51.40	51.40	51.40	1,204
2023-02-10	51.00	51.00	51.00	51.00	2,713
2023-02-09	49.97	49.97	49.97	49.97	1,208
2023-02-08	49.30	49.30	49.30	49.30	3,837
2023-02-07	49.41	49.41	49.41	49.41	1,538
2023-02-06	48.00	48.00	48.00	48.00	2,503
2023-02-03	48.40	48.40	48.40	48.40	2,648
2023-02-02	48.80	48.80	48.80	48.80	2,649
2023-02-01	49.30	49.30	49.30	49.30	1,905
2023-01-31	50.40	50.40	50.40	50.40	2,312
2023-01-30	52.20	52.20	52.20	52.20	2,253
2023-01-27	52.40	52.40	52.40	52.40	1,966
2023-01-26	50.80	50.80	50.80	50.80	2,175
2023-01-25	49.65	49.65	49.65	49.65	5,935
2023-01-24	48.00	48.00	48.00	48.00	2,421
2023-01-23	47.98	47.98	47.98	47.98	2,959
2023-01-20	47.40	47.40	47.40	47.40	8,235
2023-01-19	45.00	45.00	45.00	45.00	491
2023-01-18	46.20	46.20	46.20	46.20	1,669
2023-01-17	45.82	45.82	45.82	45.82	3,158
2023-01-16	44.90	44.90	44.90	44.90	1,329
2023-01-13	44.90	44.90	44.90	44.90	2,983
2023-01-12	44.50	44.50	44.50	44.50	5,187
2023-01-11	43.60	43.60	43.60	43.60	663
2023-01-10	44.30	44.30	44.30	44.30	3,240
2023-01-09	45.90	45.90	45.90	45.90	1,629
2023-01-06	45.60	45.60	45.60	45.60	1,732
2023-01-05	45.50	45.50	45.50	45.50	2,216
2023-01-04	46.00	46.00	46.00	46.00	3,206
2023-01-03	49.20	49.20	49.20	49.20	891
2023-01-02	47.20	47.20	47.20	47.20	0
2022-12-30	47.60	47.60	47.60	47.60	221
2022-12-29	47.94	47.94	47.94	47.94	1,140
2022-12-28	46.40	46.40	46.40	46.40	1,632
2022-12-27	47.64	47.64	47.64	47.64	0
2022-12-26	47.64	47.64	47.64	47.64	0
2022-12-23	48.30	48.30	48.30	48.30	545
2022-12-22	48.15	48.15	48.15	48.15	3,696
2022-12-21	47.90	47.90	47.90	47.90	1,244
2022-12-20	46.60	46.60	46.60	46.60	430
2022-12-19	45.70	45.70	45.70	45.70	260
2022-12-16	44.50	44.50	44.50	44.50	876
2022-12-15	46.20	46.20	46.20	46.20	387
2022-12-14	47.00	47.00	47.00	47.00	454
2022-12-13	46.30	46.30	46.30	46.30	794
2022-12-12	44.30	44.30	44.30	44.30	790
2022-12-09	46.90	46.90	46.90	46.90	397
2022-12-08	47.00	47.00	47.00	47.00	760
2022-12-07	47.20	47.20	47.20	47.20	5,630
2022-12-06	49.30	49.30	49.30	49.30	2,850
2022-12-05	51.40	51.40	51.40	51.40	434
2022-12-02	50.60	50.60	50.60	50.60	221
2022-12-01	51.00	51.00	51.00	51.00	645
2022-11-30	51.60	51.60	51.60	51.60	2,200
2022-11-29	50.60	50.60	50.60	50.60	177
2022-11-28	49.20	49.20	49.20	49.20	2,776
2022-11-25	51.80	51.80	51.80	51.80	1,603
2022-11-24	51.40	51.40	51.40	51.40	642
2022-11-23	50.60	50.60	50.60	50.60	285
2022-11-22	51.00	51.00	51.00	51.00	453
2022-11-21	49.20	49.20	49.20	49.20	1,986
2022-11-18	50.40	50.40	50.40	50.40	1,402
2022-11-17	51.00	51.00	51.00	51.00	754
2022-11-16	52.80	52.80	52.80	52.80	1,886
2022-11-15	53.40	53.40	53.40	53.40	925
2022-11-14	53.00	53.00	53.00	53.00	1,775
2022-11-11	50.80	50.80	50.80	50.80	894
2022-11-10	50.00	50.00	50.00	50.00	2,244
2022-11-09	50.60	50.60	50.60	50.60	654
2022-11-08	50.60	50.60	50.60	50.60	999
2022-11-07	53.60	53.60	53.60	53.60	975
2022-11-04	54.20	54.20	54.20	54.20	2,263
2022-11-03	53.60	53.60	53.60	53.60	3,110
2022-11-02	54.20	54.20	54.20	54.20	4,052
2022-11-01	55.40	55.40	55.40	55.40	2,534
2022-10-31	54.20	54.20	54.20	54.20	1,648
2022-10-28	52.20	52.20	52.20	52.20	1,530
2022-10-27	53.80	53.80	53.80	53.80	1,207
2022-10-26	50.60	50.60	50.60	50.60	2,655
2022-10-25	49.70	49.70	49.70	49.70	763
2022-10-24	48.80	48.80	48.80	48.80	3,419
2022-10-21	48.50	48.50	48.50	48.50	3,426
2022-10-20	46.60	46.60	46.60	46.60	582
2022-10-19	46.00	46.00	46.00	46.00	1,850
2022-10-18	48.00	48.00	48.00	48.00	743
2022-10-17	47.30	47.30	47.30	47.30	421
2022-10-14	48.60	48.60	48.60	48.60	2,420
2022-10-13	47.70	47.70	47.70	47.70	1,662
2022-10-12	46.50	46.50	46.50	46.50	688
2022-10-11	47.30	47.30	47.30	47.30	1,731
2022-10-10	50.60	50.60	50.60	50.60	1,104
2022-10-07	52.00	52.00	52.00	52.00	3,643
2022-10-06	52.40	52.40	52.40	52.40	2,903
2022-10-05	48.80	48.80	48.80	48.80	4,334
2022-10-04	49.40	49.40	49.40	49.40	5,019
2022-10-03	47.20	47.20	47.20	47.20	4,398
2022-09-30	43.70	43.70	43.70	43.70	5,310
2022-09-29	42.20	42.20	42.20	42.20	3,167
2022-09-28	42.80	42.80	42.80	42.80	3,975
2022-09-27	44.00	44.00	44.00	44.00	4,772
2022-09-26	40.60	40.60	40.60	40.60	1,758
2022-09-23	39.50	39.50	39.50	39.50	4,339
2022-09-22	43.70	43.70	43.70	43.70	930
2022-09-21	43.70	43.70	43.70	43.70	4,669
2022-09-20	43.70	43.70	43.70	43.70	4,982
2022-09-19	50.20	50.20	50.20	50.20	0
2022-09-16	50.20	50.20	50.20	50.20	10,354
2022-09-15	53.20	53.20	53.20	53.20	20,622
2022-09-14	63.00	63.00	63.00	63.00	3,859
2022-09-13	62.00	62.00	62.00	62.00	3,428
2022-09-12	65.80	65.80	65.80	65.80	8,036
2022-09-09	64.60	64.60	64.60	64.60	3,291
2022-09-08	60.40	60.40	60.40	60.40	1,933
2022-09-07	60.40	60.40	60.40	60.40	7,007
2022-09-06	64.40	64.40	64.40	64.40	2,190
2022-09-05	63.80	63.80	63.80	63.80	4,030
2022-09-02	62.00	62.00	62.00	62.00	1,498
2022-09-01	61.20	61.20	61.20	61.20	3,331
2022-08-31	62.20	62.20	62.20	62.20	3,274
2022-08-30	63.00	63.00	63.00	63.00	5,948
2022-08-29	59.20	59.20	59.20	59.20	0
2022-08-26	59.20	59.20	59.20	59.20	1,906
2022-08-25	58.60	58.60	58.60	58.60	4,790
2022-08-24	59.80	59.80	59.80	59.80	2,939
2022-08-23	60.00	60.00	60.00	60.00	6,207
2022-08-22	56.60	56.60	56.60	56.60	4,678
2022-08-19	54.60	54.60	54.60	54.60	439
2022-08-18	54.60	54.60	54.60	54.60	1,476
2022-08-17	53.00	53.00	53.00	53.00	1,365
2022-08-16	53.20	53.20	53.20	53.20	798
2022-08-15	52.20	52.20	52.20	52.20	2,010
2022-08-12	53.40	53.40	53.40	53.40	1,758
2022-08-11	52.60	52.60	52.60	52.60	2,684
2022-08-10	51.00	51.00	51.00	51.00	1,363
2022-08-09	52.20	52.20	52.20	52.20	1,614
2022-08-08	51.60	51.60	51.60	51.60	1,819
2022-08-05	51.20	51.20	51.20	51.20	1,765
2022-08-04	50.80	50.80	50.80	50.80	1,702
2022-08-03	54.20	54.20	54.20	54.20	1,614
2022-08-02	54.00	54.00	54.00	54.00	1,185
2022-08-01	53.80	53.80	53.80	53.80	2,229
2022-07-29	57.40	57.40	57.40	57.40	1,927
2022-07-28	56.00	56.00	56.00	56.00	2,036
2022-07-27	54.60	54.60	54.60	54.60	1,100
2022-07-26	53.40	53.40	53.40	53.40	2,684
2022-07-25	53.80	53.80	53.80	53.80	4,002
2022-07-22	54.20	54.20	54.20	54.20	1,040
2022-07-21	54.80	54.80	54.80	54.80	2,600
2022-07-20	58.20	58.20	58.20	58.20	2,306
2022-07-19	59.20	59.20	59.20	59.20	1,037
2022-07-18	59.80	59.80	59.80	59.80	2,159
2022-07-15	58.20	58.20	58.20	58.20	1,955
2022-07-14	55.40	55.40	55.40	55.40	1,616
2022-07-13	57.00	57.00	57.00	57.00	489
2022-07-12	57.20	57.20	57.20	57.20	2,013
2022-07-11	60.00	60.00	60.00	60.00	1,236
2022-07-08	58.80	58.80	58.80	58.80	2,127
2022-07-07	59.80	59.80	59.80	59.80	2,106
2022-07-06	56.40	56.40	56.40	56.40	3,365
2022-07-05	60.40	60.40	60.40	60.40	1,411
2022-07-04	63.80	63.80	63.80	63.80	1,775
2022-07-01	58.00	58.00	58.00	58.00	2,727
2022-06-30	59.00	59.00	59.00	59.00	3,381
2022-06-29	63.40	63.40	63.40	63.40	1,863
2022-06-28	63.00	63.00	63.00	63.00	5,149
2022-06-27	62.00	62.00	62.00	62.00	1,510
2022-06-24	58.80	58.80	58.80	58.80	409
2022-06-23	59.80	59.80	59.80	59.80	2,229
2022-06-22	59.40	59.40	59.40	59.40	4,528
2022-06-21	61.00	61.00	61.00	61.00	2,712
2022-06-20	57.20	57.20	57.20	57.20	3,151
2022-06-17	52.80	52.80	52.80	52.80	3,513
2022-06-16	55.00	55.00	55.00	55.00	2,435
2022-06-15	57.00	57.00	57.00	57.00	3,961
2022-06-14	57.20	57.20	57.20	57.20	4,282
2022-06-13	56.40	56.40	56.40	56.40	4,393
2022-06-10	63.00	63.00	63.00	63.00	2,401
2022-06-09	65.20	65.20	65.20	65.20	1,953
2022-06-08	63.80	63.80	63.80	63.80	2,869
2022-06-07	62.80	62.80	62.80	62.80	2,290
2022-06-06	63.40	63.40	63.40	63.40	1,587
2022-06-03	55.80	55.80	55.80	55.80	0
2022-06-02	55.80	55.80	55.80	55.80	0
2022-06-01	55.80	55.80	55.80	55.80	2,707
2022-05-31	55.80	55.80	55.80	55.80	3,909
2022-05-30	50.60	50.60	50.60	50.60	4,936
2022-05-27	52.40	52.40	52.40	52.40	2,263
2022-05-26	53.20	53.20	53.20	53.20	3,445
2022-05-25	53.20	53.20	53.20	53.20	4,501
2022-05-24	53.20	53.20	53.20	53.20	4,062
2022-05-23	56.80	56.80	56.80	56.80	5,906
2022-05-20	57.80	57.80	57.80	57.80	3,635
2022-05-19	62.60	62.60	62.60	62.60	1,684
2022-05-18	63.00	63.00	63.00	63.00	2,782
2022-05-17	65.00	65.00	65.00	65.00	2,860
2022-05-16	61.40	61.40	61.40	61.40	2,523
2022-05-13	59.20	59.20	59.20	59.20	5,252
2022-05-12	58.40	58.40	58.40	58.40	1,754
2022-05-11	60.80	60.80	60.80	60.80	6,444
2022-05-10	54.60	54.60	54.60	54.60	7,578
2022-05-09	55.40	55.40	55.40	55.40	8,532
2022-05-06	67.00	67.00	67.00	67.00	5,797
2022-05-05	59.00	59.00	59.00	59.00	4,798
2022-05-04	57.80	57.80	57.80	57.80	8,306
2022-05-03	51.00	51.00	51.00	51.00	2,620
2022-05-02	51.60	51.60	51.60	51.60	0
2022-04-29	51.60	51.60	51.60	51.60	3,175
2022-04-28	52.60	52.60	52.60	52.60	1,767
2022-04-27	51.20	51.20	51.20	51.20	404
2022-04-26	50.40	50.40	50.40	50.40	5,810
2022-04-25	50.80	50.80	50.80	50.80	8,017
2022-04-22	51.00	51.00	51.00	51.00	3,131
2022-04-21	51.80	51.80	51.80	51.80	6,688
2022-04-20	48.50	48.50	48.50	48.50	3,630
2022-04-19	50.20	50.20	50.20	50.20	5,840
2022-04-18	49.90	49.90	49.90	49.90	0
2022-04-15	49.90	49.90	49.90	49.90	0
2022-04-14	49.90	49.90	49.90	49.90	6,541
2022-04-13	51.60	51.60	51.60	51.60	7,493
2022-04-12	47.90	47.90	47.90	47.90	6,710
2022-04-11	38.80	38.80	38.80	38.80	4,926
2022-04-08	40.60	40.60	40.60	40.60	3,029
2022-04-07	35.90	35.90	35.90	35.90	3,090
2022-04-06	36.60	36.60	36.60	36.60	6,647
2022-04-05	37.90	37.90	37.90	37.90	4,150
2022-04-04	31.00	31.00	31.00	31.00	5,343
2022-04-01	31.10	31.10	31.10	31.10	2,839
2022-03-31	29.00	29.00	29.00	29.00	2,428
2022-03-30	30.10	30.10	30.10	30.10	4,868
2022-03-29	29.00	29.00	29.00	29.00	3,860
2022-03-28	28.60	28.60	28.60	28.60	2,425
2022-03-25	28.40	28.40	28.40	28.40	2,164
2022-03-24	27.50	27.50	27.50	27.50	6,137
2022-03-23	24.20	24.20	24.20	24.20	3,321
2022-03-22	23.10	23.10	23.10	23.10	1,624
2022-03-21	23.40	23.40	23.40	23.40	3,569
2022-03-18	21.30	21.30	21.30	21.30	451
2022-03-17	21.47	21.47	21.47	21.47	275
2022-03-16	20.40	20.40	20.40	20.40	53
2022-03-15	20.40	20.40	20.40	20.40	510
2022-03-14	21.00	21.00	21.00	21.00	2,544
2022-03-11	22.20	22.20	22.20	22.20	947
2022-03-10	21.40	21.40	21.40	21.40	3,555
2022-03-09	23.70	23.70	23.70	23.70	1,576
2022-03-08	27.20	27.20	27.20	27.20	3,106
2022-03-07	25.00	25.00	25.00	25.00	2,700
2022-03-04	23.40	23.40	23.40	23.40	1,652
2022-03-03	22.00	22.00	22.00	22.00	940
2022-03-02	19.95	19.95	19.95	19.95	0
2022-03-01	19.95	19.95	19.95	19.95	450
2022-02-28	19.75	19.75	19.75	19.75	68
2022-02-25	19.70	19.70	19.70	19.70	88
2022-02-24	19.71	19.71	19.71	19.71	255
2022-02-23	19.55	19.55	19.55	19.55	397
2022-02-22	19.25	19.25	19.25	19.25	1,167
2022-02-21	19.50	19.50	19.50	19.50	0
2022-02-18	19.50	19.50	19.50	19.50	113
2022-02-17	20.00	20.00	20.00	20.00	398
2022-02-16	19.10	19.10	19.10	19.10	0
2022-02-15	19.10	19.10	19.10	19.10	166
2022-02-14	18.50	18.50	18.50	18.50	1,463
2022-02-11	18.65	18.65	18.65	18.65	48
2022-02-10	19.25	19.25	19.25	19.25	71
2022-02-09	19.30	19.30	19.30	19.30	0
2022-02-08	19.45	19.45	19.45	19.45	341
2022-02-07	19.45	19.45	19.45	19.45	3,080
2022-02-04	19.36	19.36	19.36	19.36	1,827
2022-02-03	19.50	19.50	19.50	19.50	301
2022-02-02	19.50	19.50	19.50	19.50	253
2022-02-01	18.75	18.75	18.75	18.75	2,433
2022-01-31	20.38	20.38	20.38	20.38	101
2022-01-28	19.97	19.97	19.97	19.97	820
2022-01-27	19.20	19.20	19.20	19.20	1,038
2022-01-26	18.05	18.05	18.05	18.05	1,616
2022-01-25	19.20	19.20	19.20	19.20	353
2022-01-24	20.00	20.00	20.00	20.00	315
2022-01-21	21.00	21.00	21.00	21.00	1,039
2022-01-20	19.75	19.75	19.75	19.75	721
2022-01-19	17.65	17.65	17.65	17.65	1,900
2022-01-18	16.85	16.85	16.85	16.85	1,454
2022-01-17	15.50	15.50	15.50	15.50	1,239
2022-01-14	14.20	14.20	14.20	14.20	0
2022-01-13	14.20	14.20	14.20	14.20	24
2022-01-12	14.20	14.20	14.20	14.20	5
2022-01-11	14.20	14.20	14.20	14.20	3
2022-01-10	14.20	14.20	14.20	14.20	0
2022-01-07	14.20	14.20	14.20	14.20	326
2022-01-06	14.35	14.35	14.35	14.35	1
2022-01-05	14.35	14.35	14.35	14.35	1
2022-01-04	14.35	14.35	14.35	14.35	0
2022-01-03	14.35	14.35	14.35	14.35	0
2021-12-31	14.35	14.35	14.35	14.35	3
2021-12-30	14.35	14.35	14.35	14.35	5
2021-12-29	14.35	14.35	14.35	14.35	1
2021-12-28	14.35	14.35	14.35	14.35	0
2021-12-27	14.35	14.35	14.35	14.35	0
2021-12-24	14.35	14.35	14.35	14.35	59
2021-12-23	14.45	14.45	14.45	14.45	0
2021-12-22	14.45	14.45	14.45	14.45	0
2021-12-21	14.45	14.45	14.45	14.45	93
2021-12-20	13.60	13.60	13.60	13.60	8
2021-12-17	13.60	13.60	13.60	13.60	339
2021-12-16	13.55	13.55	13.55	13.55	14
2021-12-15	13.55	13.55	13.55	13.55	0
2021-12-14	13.55	13.55	13.55	13.55	0
2021-12-13	13.55	13.55	13.55	13.55	85
2021-12-10	13.90	13.90	13.90	13.90	100
2021-12-09	13.90	13.90	13.90	13.90	1
2021-12-08	13.90	13.90	13.90	13.90	0
2021-12-07	13.90	13.90	13.90	13.90	1
2021-12-06	13.90	13.90	13.90	13.90	600
2021-12-03	11.85	11.85	11.85	11.85	1
2021-12-02	11.85	11.85	11.85	11.85	203
2021-12-01	11.85	11.85	11.85	11.85	7
2021-11-30	11.85	11.85	11.85	11.85	4
2021-11-29	11.85	11.85	11.85	11.85	186
2021-11-26	14.97	14.97	14.97	14.97	121
2021-11-25	14.97	14.97	14.97	14.97	32
2021-11-24	14.97	14.97	14.97	14.97	0
2021-11-23	14.97	14.97	14.97	14.97	3
2021-11-22	14.97	14.97	14.97	14.97	4
2021-11-19	14.97	14.97	14.97	14.97	3
2021-11-18	14.97	14.97	14.97	14.97	2
2021-11-17	14.97	14.97	14.97	14.97	1
2021-11-16	14.97	14.97	14.97	14.97	100
2021-11-15	14.97	14.97	14.97	14.97	13
2021-11-12	14.97	14.97	14.97	14.97	104
2021-11-11	14.90	14.90	14.90	14.90	7
2021-11-10	14.90	14.90	14.90	14.90	57
2021-11-09	14.35	14.35	14.35	14.35	0
2021-11-08	14.35	14.35	14.35	14.35	3
2021-11-05	14.35	14.35	14.35	14.35	145
2021-11-04	14.35	14.35	14.35	14.35	220
2021-11-03	14.11	14.11	14.11	14.11	120
2021-11-02	13.55	13.55	13.55	13.55	139
2021-11-01	13.55	13.55	13.55	13.55	175
2021-10-29	13.58	13.58	13.58	13.58	0
2021-10-28	13.58	13.58	13.58	13.58	266
2021-10-27	13.08	13.08	13.08	13.08	0
2021-10-26	13.08	13.08	13.08	13.08	107
2021-10-25	12.95	12.95	12.95	12.95	69
2021-10-22	12.73	12.73	12.73	12.73	60
2021-10-21	11.56	11.56	11.56	11.56	23
2021-10-20	11.56	11.56	11.56	11.56	11
2021-10-19	11.56	11.56	11.56	11.56	0
2021-10-18	11.56	11.56	11.56	11.56	3
2021-10-15	11.56	11.56	11.56	11.56	33
2021-10-14	11.56	11.56	11.56	11.56	14
2021-10-13	11.56	11.56	11.56	11.56	3
2021-10-12	11.87	11.87	11.87	11.87	0
2021-10-11	11.87	11.87	11.87	11.87	11
2021-10-08	11.87	11.87	11.87	11.87	13
2021-10-07	11.87	11.87	11.87	11.87	1
2021-10-06	11.87	11.87	11.87	11.87	7
2021-10-05	11.87	11.87	11.87	11.87	15
2021-10-04	11.80	11.80	11.80	11.80	43
2021-10-01	11.77	11.77	11.77	11.77	0
2021-09-30	11.77	11.77	11.77	11.77	79
2021-09-29	10.79	10.79	10.79	10.79	73
2021-09-28	10.79	10.79	10.79	10.79	0
2021-09-27	10.79	10.79	10.79	10.79	265
2021-09-24	10.74	10.74	10.74	10.74	0
2021-09-23	10.74	10.74	10.74	10.74	14
2021-09-22	10.74	10.74	10.74	10.74	0
2021-09-21	10.74	10.74	10.74	10.74	58
2021-09-20	10.74	10.74	10.74	10.74	3
2021-09-17	10.74	10.74	10.74	10.74	4
2021-09-16	10.74	10.74	10.74	10.74	37
2021-09-15	10.74	10.74	10.74	10.74	0
2021-09-14	10.74	10.74	10.74	10.74	2
2021-09-13	10.74	10.74	10.74	10.74	5
2021-09-10	10.74	10.74	10.74	10.74	23
2021-09-09	10.74	10.74	10.74	10.74	0
2021-09-08	10.74	10.74	10.74	10.74	0
2021-09-07	10.74	10.74	10.74	10.74	43
2021-09-06	10.74	10.74	10.74	10.74	7
2021-09-03	10.74	10.74	10.74	10.74	32
2021-09-02	10.74	10.74	10.74	10.74	4
2021-09-01	10.74	10.74	10.74	10.74	2
2021-08-31	10.74	10.74	10.74	10.74	23
2021-08-30	10.74	10.74	10.74	10.74	0
2021-08-27	10.74	10.74	10.74	10.74	0
2021-08-26	10.74	10.74	10.74	10.74	33
2021-08-25	10.74	10.74	10.74	10.74	34
2021-08-24	10.74	10.74	10.74	10.74	0
2021-08-23	10.74	10.74	10.74	10.74	33
2021-08-20	10.74	10.74	10.74	10.74	104
2021-08-19	10.59	10.59	10.59	10.59	36
2021-08-18	10.59	10.59	10.59	10.59	101
2021-08-17	10.58	10.58	10.58	10.58	36
2021-08-16	10.58	10.58	10.58	10.58	39
2021-08-13	10.58	10.58	10.58	10.58	0
2021-08-12	10.58	10.58	10.58	10.58	10
2021-08-11	10.58	10.58	10.58	10.58	64
2021-08-10	10.58	10.58	10.58	10.58	0
2021-08-09	10.58	10.58	10.58	10.58	0
2021-08-06	10.58	10.58	10.58	10.58	20
2021-08-05	10.39	10.39	10.39	10.39	2
2021-08-04	10.39	10.39	10.39	10.39	44
2021-08-03	10.39	10.39	10.39	10.39	50
2021-08-02	10.69	10.69	10.69	10.69	35
2021-07-30	10.69	10.69	10.69	10.69	2
2021-07-29	10.69	10.69	10.69	10.69	3
2021-07-28	10.69	10.69	10.69	10.69	29
2021-07-27	10.69	10.69	10.69	10.69	2
2021-07-26	10.69	10.69	10.69	10.69	10
2021-07-23	11.80	11.80	11.80	11.80	0
2021-07-22	11.80	11.80	11.80	11.80	129
2021-07-21	11.80	11.80	11.80	11.80	73
2021-07-20	11.80	11.80	11.80	11.80	2
2021-07-19	11.80	11.80	11.80	11.80	35
2021-07-16	11.80	11.80	11.80	11.80	20
2021-07-15	11.80	11.80	11.80	11.80	0
2021-07-14	11.80	11.80	11.80	11.80	0
2021-07-13	11.80	11.80	11.80	11.80	3
2021-07-12	11.80	11.80	11.80	11.80	0
2021-07-09	11.80	11.80	11.80	11.80	1
2021-07-08	11.80	11.80	11.80	11.80	0
2021-07-07	11.80	11.80	11.80	11.80	6
2021-07-06	11.80	11.80	11.80	11.80	7
2021-07-05	11.80	11.80	11.80	11.80	7
2021-07-02	11.80	11.80	11.80	11.80	6
2021-07-01	11.80	11.80	11.80	11.80	2
2021-06-30	11.80	11.80	11.80	11.80	46
2021-06-29	11.80	11.80	11.80	11.80	1
2021-06-28	11.80	11.80	11.80	11.80	0
2021-06-25	11.80	11.80	11.80	11.80	17
2021-06-24	11.80	11.80	11.80	11.80	1
2021-06-23	11.80	11.80	11.80	11.80	98
2021-06-22	11.85	11.85	11.85	11.85	50
2021-06-21	11.85	11.85	11.85	11.85	12
2021-06-18	11.85	11.85	11.85	11.85	51
2021-06-17	11.85	11.85	11.85	11.85	39
2021-06-16	11.85	11.85	11.85	11.85	52
2021-06-15	11.85	11.85	11.85	11.85	0
2021-06-14	11.85	11.85	11.85	11.85	39
2021-06-11	11.85	11.85	11.85	11.85	9
2021-06-10	11.85	11.85	11.85	11.85	36
2021-06-09	11.85	11.85	11.85	11.85	3
2021-06-08	11.85	11.85	11.85	11.85	17
2021-06-07	11.85	11.85	11.85	11.85	46
2021-06-04	11.85	11.85	11.85	11.85	139
2021-06-03	11.91	11.91	11.91	11.91	48
2021-06-02	11.91	11.91	11.91	11.91	19
2021-06-01	11.91	11.91	11.91	11.91	90
2021-05-28	11.44	11.44	11.44	11.44	0
2021-05-27	11.44	11.44	11.44	11.44	7
2021-05-26	11.44	11.44	11.44	11.44	40
2021-05-25	11.44	11.44	11.44	11.44	1
2021-05-24	11.44	11.44	11.44	11.44	0
2021-05-21	11.44	11.44	11.44	11.44	0
2021-05-20	11.44	11.44	11.44	11.44	0
2021-05-19	11.44	11.44	11.44	11.44	0
2021-05-18	11.44	11.44	11.44	11.44	37
2021-05-17	11.44	11.44	11.44	11.44	1
2021-05-14	11.44	11.44	11.44	11.44	1
2021-05-13	11.44	11.44	11.44	11.44	10
2021-05-12	11.44	11.44	11.44	11.44	5
2021-05-11	11.44	11.44	11.44	11.44	37
2021-05-10	11.44	11.44	11.44	11.44	100
2021-05-07	11.70	11.70	11.70	11.70	2
2021-05-06	11.70	11.70	11.70	11.70	3
2021-05-05	11.70	11.70	11.70	11.70	49
2021-05-04	11.59	11.59	11.59	11.59	0
2021-04-30	11.65	11.65	11.65	11.65	1
2021-04-29	11.65	11.65	11.65	11.65	20
2021-04-28	11.65	11.65	11.65	11.65	6
2021-04-27	11.65	11.65	11.65	11.65	30
2021-04-26	11.65	11.65	11.65	11.65	40
2021-04-23	11.86	11.86	11.86	11.86	0
2021-04-22	11.86	11.86	11.86	11.86	0
2021-04-21	11.86	11.86	11.86	11.86	0
2021-04-20	11.86	11.86	11.86	11.86	21
2021-04-19	11.90	11.90	11.90	11.90	0
2021-04-16	11.90	11.90	11.90	11.90	0
2021-04-15	11.90	11.90	11.90	11.90	1
2021-04-14	11.90	11.90	11.90	11.90	68
2021-04-13	11.77	11.77	11.77	11.77	356
2021-04-12	12.00	12.00	12.00	12.00	29
2021-04-09	12.00	12.00	12.00	12.00	49
2021-04-08	12.00	12.00	12.00	12.00	0
2021-04-07	12.00	12.00	12.00	12.00	104
2021-04-06	11.60	11.60	11.60	11.60	55
2021-04-01	11.60	11.60	11.60	11.60	0
2021-03-31	11.60	11.60	11.60	11.60	0
2021-03-30	11.60	11.60	11.60	11.60	0
2021-03-29	11.60	11.60	11.60	11.60	88
2021-03-26	11.88	11.88	11.88	11.88	68
2021-03-25	11.88	11.88	11.88	11.88	997
2021-03-24	11.80	11.80	11.80	11.80	171
2021-03-23	11.70	11.70	11.70	11.70	187
2021-03-22	12.00	12.00	12.00	12.00	78
2021-03-19	12.05	12.05	12.05	12.05	0
2021-03-18	12.05	12.05	12.05	12.05	0
2021-03-17	12.05	12.05	12.05	12.05	0
2021-03-16	12.05	12.05	12.05	12.05	30
2021-03-15	12.10	12.10	12.10	12.10	314
2021-03-12	11.95	11.95	11.95	11.95	70
2021-03-11	11.95	11.95	11.95	11.95	69
2021-03-10	11.95	11.95	11.95	11.95	0
2021-03-09	11.95	11.95	11.95	11.95	98
2021-03-08	12.20	12.20	12.20	12.20	51
2021-03-05	12.20	12.20	12.20	12.20	0
2021-03-04	12.20	12.20	12.20	12.20	52
2021-03-03	12.20	12.20	12.20	12.20	0
2021-03-02	12.20	12.20	12.20	12.20	49
2021-03-01	12.20	12.20	12.20	12.20	30
2021-02-26	11.90	11.90	11.90	11.90	0
2021-02-25	11.90	11.90	11.90	11.90	0
2021-02-24	11.90	11.90	11.90	11.90	0
2021-02-23	11.90	11.90	11.90	11.90	96
2021-02-22	12.20	12.20	12.20	12.20	0
2021-02-19	12.20	12.20	12.20	12.20	0
2021-02-18	12.20	12.20	12.20	12.20	38
2021-02-17	12.20	12.20	12.20	12.20	0
2021-02-16	12.20	12.20	12.20	12.20	0
2021-02-15	12.20	12.20	12.20	12.20	0
2021-02-12	12.20	12.20	12.20	12.20	0
2021-02-11	12.20	12.20	12.20	12.20	0
2021-02-10	12.20	12.20	12.20	12.20	0
2021-02-09	12.20	12.20	12.20	12.20	117
2021-02-08	12.15	12.15	12.15	12.15	74
2021-02-05	11.90	11.90	11.90	11.90	8
2021-02-04	11.90	11.90	11.90	11.90	585
2021-02-03	12.10	12.10	12.10	12.10	0
2021-02-02	12.10	12.10	12.10	12.10	0
2021-02-01	12.10	12.10	12.10	12.10	0
2021-01-29	12.10	12.10	12.10	12.10	0
2021-01-28	12.10	12.10	12.10	12.10	0
2021-01-27	12.10	12.10	12.10	12.10	0
2021-01-26	12.10	12.10	12.10	12.10	800
2021-01-25	12.45	12.45	12.45	12.45	0
2021-01-22	12.45	12.45	12.45	12.45	8
2021-01-21	12.40	12.40	12.40	12.40	2
2021-01-20	12.55	12.55	12.55	12.55	0
2021-01-19	12.55	12.55	12.55	12.55	0
2021-01-18	12.55	12.55	12.55	12.55	0
2021-01-15	12.55	12.55	12.55	12.55	384
2021-01-14	12.55	12.55	12.55	12.55	208
2021-01-13	12.80	12.80	12.80	12.80	18
2021-01-12	12.80	12.80	12.80	12.80	146
2021-01-11	12.80	12.80	12.80	12.80	299
2021-01-08	12.55	12.55	12.55	12.55	509
2021-01-07	12.65	12.65	12.65	12.65	78
2021-01-06	12.50	12.50	12.50	12.50	0
2021-01-05	12.50	12.50	12.50	12.50	4
2021-01-04	12.11	12.11	12.11	12.11	1,750
2020-12-31	12.11	12.11	12.11	12.11	0
2020-12-30	12.11	12.11	12.11	12.11	388
2020-12-29	12.11	12.11	12.11	12.11	776
2020-12-24	12.11	12.11	12.11	12.11	222
2020-12-23	12.11	12.11	12.11	12.11	397
2020-12-22	12.11	12.11	12.11	12.11	262
2020-12-21	12.11	12.11	12.11	12.11	365
2020-12-18	12.35	12.35	12.35	12.35	130
2020-12-17	12.35	12.35	12.35	12.35	235
2020-12-16	12.35	12.35	12.35	12.35	92
2020-12-15	12.35	12.35	12.35	12.35	148
2020-12-14	12.35	12.35	12.35	12.35	197
2020-12-11	12.35	12.35	12.35	12.35	352
2020-12-10	12.55	12.55	12.55	12.55	274
2020-12-09	12.90	12.90	12.90	12.90	0
2020-12-08	12.90	12.90	12.90	12.90	0
2020-12-07	12.90	12.90	12.90	12.90	378
2020-12-04	12.85	12.85	12.85	12.85	630
2020-12-03	12.20	12.20	12.20	12.20	97
2020-12-02	12.20	12.20	12.20	12.20	202
2020-12-01	12.20	12.20	12.20	12.20	516
2020-11-30	12.61	12.61	12.61	12.61	97
2020-11-27	12.61	12.61	12.61	12.61	94
2020-11-26	12.61	12.61	12.61	12.61	383
2020-11-25	12.61	12.61	12.61	12.61	440
2020-11-24	12.55	12.55	12.55	12.55	0
2020-11-23	12.55	12.55	12.55	12.55	722
2020-11-20	12.16	12.16	12.16	12.16	67
2020-11-19	12.00	12.00	12.00	12.00	97
2020-11-18	12.82	12.82	12.82	12.82	174
2020-11-17	12.94	12.94	12.94	12.94	39
2020-11-16	11.71	11.71	11.71	11.71	22
2020-11-13	11.71	11.71	11.71	11.71	22
2020-11-12	11.71	11.71	11.71	11.71	121
2020-11-11	10.97	10.97	10.97	10.97	100
2020-11-10	11.38	11.38	11.38	11.38	125
2020-11-09	9.52	9.52	9.52	9.52	20
2020-11-06	9.52	9.52	9.52	9.52	20
2020-11-05	9.52	9.52	9.52	9.52	20
2020-11-04	9.52	9.52	9.52	9.52	143
2020-11-03	9.30	9.30	9.30	9.30	187
2020-11-02	9.26	9.26	9.26	9.26	58
2020-10-30	8.84	8.84	8.84	8.84	0
2020-10-29	8.84	8.84	8.84	8.84	74
2020-10-28	8.84	8.84	8.84	8.84	100
2020-10-27	8.82	8.82	8.82	8.82	134
2020-10-26	9.36	9.36	9.36	9.36	211
2020-10-23	9.82	9.82	9.82	9.82	0
2020-10-22	9.82	9.82	9.82	9.82	92
2020-10-21	9.76	9.76	9.76	9.76	121
2020-10-20	9.98	9.98	9.98	9.98	49
2020-10-19	10.00	10.00	10.00	10.00	5
2020-10-16	10.00	10.00	10.00	10.00	17
2020-10-15	10.00	10.00	10.00	10.00	67
2020-10-14	10.00	10.00	10.00	10.00	0
2020-10-13	10.00	10.00	10.00	10.00	0
2020-10-12	10.00	10.00	10.00	10.00	246
2020-10-09	10.00	10.00	10.00	10.00	215
2020-10-08	9.86	9.86	9.86	9.86	0
2020-10-07	9.86	9.86	9.86	9.86	120
2020-10-06	9.86	9.86	9.86	9.86	590
2020-10-05	10.26	10.26	10.26	10.26	442
2020-10-02	9.92	9.92	9.92	9.92	467
2020-10-01	8.09	8.09	8.09	8.09	0
2020-09-30	8.09	8.09	8.09	8.09	0
2020-09-29	8.09	8.09	8.09	8.09	100
2020-09-28	9.74	9.74	9.74	9.74	0
2020-09-25	9.74	9.74	9.74	9.74	87
2020-09-24	9.74	9.74	9.74	9.74	272
2020-09-23	10.05	10.05	10.05	10.05	370
2020-09-22	11.25	11.25	11.25	11.25	84
2020-09-21	11.25	11.25	11.25	11.25	0
2020-09-18	11.25	11.25	11.25	11.25	3,135
2020-09-17	11.70	11.70	11.70	11.70	1,560
2020-09-16	11.95	11.95	11.95	11.95	1,014
2020-09-15	11.70	11.70	11.70	11.70	1,055
2020-09-14	12.00	12.00	12.00	12.00	1,008
2020-09-11	12.95	12.95	12.95	12.95	935
2020-04-03	15.48	15.48	15.48	15.48	0
2020-04-02	15.48	15.48	15.48	15.48	2
2020-04-01	14.78	14.78	14.78	14.78	19

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150