Phoenix N Share History

Phoenix N Share Price history. The following table shows end-of-day data 0QKP historical share prices for Phoenix N, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	477.00	477.00	477.00	477.00	0
2024-05-01	477.00	477.00	477.00	477.00	0
2024-04-30	477.00	477.00	477.00	477.00	0
2024-04-29	477.00	477.00	477.00	477.00	0
2024-04-26	477.00	477.00	477.00	477.00	111
2024-04-25	455.00	455.00	455.00	455.00	95
2024-04-24	455.00	455.00	455.00	455.00	0
2024-04-23	455.00	455.00	455.00	455.00	0
2024-04-22	455.00	455.00	455.00	455.00	4
2024-04-19	455.00	455.00	455.00	455.00	0
2024-04-18	455.00	455.00	455.00	455.00	0
2024-04-17	455.00	455.00	455.00	455.00	0
2024-04-16	455.00	455.00	455.00	455.00	0
2024-04-15	455.00	455.00	455.00	455.00	1
2024-04-12	455.00	455.00	455.00	455.00	0
2024-04-11	455.00	455.00	455.00	455.00	0
2024-04-10	455.00	455.00	455.00	455.00	1
2024-04-09	455.00	455.00	455.00	455.00	0
2024-04-08	455.00	455.00	455.00	455.00	18
2024-04-05	455.00	455.00	455.00	455.00	0
2024-04-04	455.00	455.00	455.00	455.00	5
2024-04-03	455.00	455.00	455.00	455.00	17
2024-04-02	455.00	455.00	455.00	455.00	2
2024-04-01	455.00	455.00	455.00	455.00	0
2024-03-29	455.00	455.00	455.00	455.00	0
2024-03-28	455.00	455.00	455.00	455.00	0
2024-03-27	455.00	455.00	455.00	455.00	2
2024-03-26	455.00	455.00	455.00	455.00	0
2024-03-25	455.00	455.00	455.00	455.00	0
2024-03-22	455.00	455.00	455.00	455.00	16
2024-03-21	455.00	455.00	455.00	455.00	9
2024-03-20	455.00	455.00	455.00	455.00	12
2024-03-19	459.19	459.19	459.19	459.19	0
2024-03-18	459.19	459.19	459.19	459.19	0
2024-03-15	459.19	459.19	459.19	459.19	0
2024-03-14	459.19	459.19	459.19	459.19	7
2024-03-13	459.19	459.19	459.19	459.19	3
2024-03-12	459.19	459.19	459.19	459.19	0
2024-03-11	459.19	459.19	459.19	459.19	0
2024-03-08	459.19	459.19	459.19	459.19	4
2024-03-07	459.19	459.19	459.19	459.19	0
2024-03-06	459.19	459.19	459.19	459.19	0
2024-03-05	459.19	459.19	459.19	459.19	0
2024-03-04	459.19	459.19	459.19	459.19	2
2024-03-01	444.00	444.00	444.00	444.00	0
2024-02-29	444.00	444.00	444.00	444.00	5
2024-02-28	444.00	444.00	444.00	444.00	0
2024-02-27	444.00	444.00	444.00	444.00	0
2024-02-26	444.00	444.00	444.00	444.00	0
2024-02-23	444.00	444.00	444.00	444.00	0
2024-02-22	444.00	444.00	444.00	444.00	0
2024-02-21	444.00	444.00	444.00	444.00	0
2024-02-20	444.00	444.00	444.00	444.00	1
2024-02-19	444.00	444.00	444.00	444.00	0
2024-02-16	444.00	444.00	444.00	444.00	0
2024-02-15	444.00	444.00	444.00	444.00	0
2024-02-14	444.00	444.00	444.00	444.00	0
2024-02-13	444.00	444.00	444.00	444.00	18
2024-02-12	358.88	358.88	358.88	358.88	0
2024-02-09	358.88	358.88	358.88	358.88	0
2024-02-08	358.88	358.88	358.88	358.88	6
2024-02-07	358.88	358.88	358.88	358.88	0
2024-02-06	358.88	358.88	358.88	358.88	0
2024-02-05	358.88	358.88	358.88	358.88	0
2024-02-02	358.88	358.88	358.88	358.88	0
2024-02-01	358.88	358.88	358.88	358.88	18
2024-01-31	358.88	358.88	358.88	358.88	37
2024-01-30	358.88	358.88	358.88	358.88	0
2024-01-29	358.88	358.88	358.88	358.88	0
2024-01-26	358.88	358.88	358.88	358.88	3
2024-01-25	358.88	358.88	358.88	358.88	0
2024-01-24	358.88	358.88	358.88	358.88	0
2024-01-23	358.88	358.88	358.88	358.88	0
2024-01-22	358.88	358.88	358.88	358.88	1
2024-01-19	358.88	358.88	358.88	358.88	26
2024-01-18	358.88	358.88	358.88	358.88	9
2024-01-17	358.88	358.88	358.88	358.88	31
2024-01-16	358.88	358.88	358.88	358.88	0
2024-01-15	358.88	358.88	358.88	358.88	0
2024-01-12	358.88	358.88	358.88	358.88	13
2024-01-11	358.88	358.88	358.88	358.88	73
2024-01-10	358.88	358.88	358.88	358.88	0
2024-01-09	358.88	358.88	358.88	358.88	35
2024-01-08	358.88	358.88	358.88	358.88	0
2024-01-05	358.88	358.88	358.88	358.88	0
2024-01-04	358.88	358.88	358.88	358.88	0
2024-01-03	358.88	358.88	358.88	358.88	0
2024-01-02	358.88	358.88	358.88	358.88	0
2024-01-01	358.88	358.88	358.88	358.88	0
2023-12-29	358.88	358.88	358.88	358.88	0
2023-12-28	358.88	358.88	358.88	358.88	71
2023-12-27	358.88	358.88	358.88	358.88	0
2023-12-26	358.88	358.88	358.88	358.88	0
2023-12-25	358.88	358.88	358.88	358.88	0
2023-12-22	358.88	358.88	358.88	358.88	0
2023-12-21	358.88	358.88	358.88	358.88	12
2023-12-20	358.88	358.88	358.88	358.88	0
2023-12-19	358.88	358.88	358.88	358.88	0
2023-12-18	358.88	358.88	358.88	358.88	0
2023-12-15	358.88	358.88	358.88	358.88	0
2023-12-14	358.88	358.88	358.88	358.88	0
2023-12-13	358.88	358.88	358.88	358.88	0
2023-12-12	358.88	358.88	358.88	358.88	0
2023-12-11	358.88	358.88	358.88	358.88	0
2023-12-08	358.88	358.88	358.88	358.88	0
2023-12-07	358.88	358.88	358.88	358.88	0
2023-12-06	358.88	358.88	358.88	358.88	0
2023-12-05	358.88	358.88	358.88	358.88	0
2023-12-04	358.88	358.88	358.88	358.88	0
2023-12-01	358.88	358.88	358.88	358.88	0
2023-11-30	358.88	358.88	358.88	358.88	0
2023-11-29	358.88	358.88	358.88	358.88	0
2023-11-28	358.88	358.88	358.88	358.88	0
2023-11-27	358.88	358.88	358.88	358.88	0
2023-11-24	358.88	358.88	358.88	358.88	0
2023-11-23	358.88	358.88	358.88	358.88	0
2023-11-22	358.88	358.88	358.88	358.88	0
2023-11-21	358.88	358.88	358.88	358.88	0
2023-11-20	358.88	358.88	358.88	358.88	0
2023-11-17	358.88	358.88	358.88	358.88	0
2023-11-16	358.88	358.88	358.88	358.88	0
2023-11-15	358.88	358.88	358.88	358.88	0
2023-11-14	358.88	358.88	358.88	358.88	0
2023-11-13	358.88	358.88	358.88	358.88	0
2023-11-10	358.88	358.88	358.88	358.88	0
2023-11-09	358.88	358.88	358.88	358.88	0
2023-11-08	358.88	358.88	358.88	358.88	0
2023-11-07	358.88	358.88	358.88	358.88	0
2023-11-06	358.88	358.88	358.88	358.88	0
2023-11-03	358.88	358.88	358.88	358.88	0
2023-11-02	358.88	358.88	358.88	358.88	0
2023-11-01	358.88	358.88	358.88	358.88	0
2023-10-31	358.88	358.88	358.88	358.88	0
2023-10-30	358.88	358.88	358.88	358.88	0
2023-10-27	358.88	358.88	358.88	358.88	0
2023-10-26	358.88	358.88	358.88	358.88	0
2023-10-25	358.88	358.88	358.88	358.88	0
2023-10-24	358.88	358.88	358.88	358.88	0
2023-10-23	358.88	358.88	358.88	358.88	0
2023-10-20	358.88	358.88	358.88	358.88	0
2023-10-19	358.88	358.88	358.88	358.88	0
2023-10-18	358.88	358.88	358.88	358.88	0
2023-10-17	358.88	358.88	358.88	358.88	0
2023-10-16	358.88	358.88	358.88	358.88	0
2023-10-13	358.88	358.88	358.88	358.88	0
2023-10-12	358.88	358.88	358.88	358.88	8
2023-10-11	358.88	358.88	358.88	358.88	0
2023-10-10	358.88	358.88	358.88	358.88	0
2023-10-09	358.88	358.88	358.88	358.88	40
2023-10-06	355.00	355.00	355.00	355.00	4
2023-10-05	355.00	355.00	355.00	355.00	0
2023-10-04	355.00	355.00	355.00	355.00	103
2023-10-03	419.00	419.00	419.00	419.00	0
2023-10-02	419.00	419.00	419.00	419.00	2
2023-09-29	419.00	419.00	419.00	419.00	0
2023-09-28	419.00	419.00	419.00	419.00	0
2023-09-27	419.00	419.00	419.00	419.00	0
2023-09-26	419.00	419.00	419.00	419.00	0
2023-09-25	419.00	419.00	419.00	419.00	0
2023-09-22	419.00	419.00	419.00	419.00	0
2023-09-21	419.00	419.00	419.00	419.00	0
2023-09-20	419.00	419.00	419.00	419.00	0
2023-09-19	419.00	419.00	419.00	419.00	0
2023-09-18	419.00	419.00	419.00	419.00	0
2023-09-15	419.00	419.00	419.00	419.00	0
2023-09-14	419.00	419.00	419.00	419.00	0
2023-09-13	419.00	419.00	419.00	419.00	0
2023-09-12	419.00	419.00	419.00	419.00	0
2023-09-11	419.00	419.00	419.00	419.00	0
2023-09-08	419.00	419.00	419.00	419.00	0
2023-09-07	419.00	419.00	419.00	419.00	0
2023-09-06	419.00	419.00	419.00	419.00	0
2023-09-05	419.00	419.00	419.00	419.00	0
2023-09-04	419.00	419.00	419.00	419.00	0
2023-09-01	419.00	419.00	419.00	419.00	0
2023-08-31	419.00	419.00	419.00	419.00	0
2023-08-30	419.00	419.00	419.00	419.00	0
2023-08-29	419.00	419.00	419.00	419.00	0
2023-08-28	419.00	419.00	419.00	419.00	0
2023-08-25	419.00	419.00	419.00	419.00	0
2023-08-24	419.00	419.00	419.00	419.00	0
2023-08-23	419.00	419.00	419.00	419.00	0
2023-08-22	419.00	419.00	419.00	419.00	4
2023-08-21	419.00	419.00	419.00	419.00	0
2023-08-18	419.00	419.00	419.00	419.00	0
2023-08-17	419.00	419.00	419.00	419.00	2
2023-08-16	419.00	419.00	419.00	419.00	0
2023-08-15	419.00	419.00	419.00	419.00	10
2023-08-14	419.00	419.00	419.00	419.00	0
2023-08-11	419.00	419.00	419.00	419.00	0
2023-08-10	419.00	419.00	419.00	419.00	0
2023-08-09	419.00	419.00	419.00	419.00	0
2023-08-08	419.00	419.00	419.00	419.00	0
2023-08-07	419.00	419.00	419.00	419.00	0
2023-08-04	419.00	419.00	419.00	419.00	0
2023-08-03	419.00	419.00	419.00	419.00	0
2023-08-02	419.00	419.00	419.00	419.00	1
2023-08-01	419.00	419.00	419.00	419.00	0
2023-07-31	419.00	419.00	419.00	419.00	15
2023-07-28	419.00	419.00	419.00	419.00	0
2023-07-27	419.00	419.00	419.00	419.00	0
2023-07-26	419.00	419.00	419.00	419.00	0
2023-07-25	419.00	419.00	419.00	419.00	0
2023-07-24	419.00	419.00	419.00	419.00	0
2023-07-21	419.00	419.00	419.00	419.00	0
2023-07-20	419.00	419.00	419.00	419.00	0
2023-07-19	419.00	419.00	419.00	419.00	0
2023-07-18	419.00	419.00	419.00	419.00	0
2023-07-17	419.00	419.00	419.00	419.00	0
2023-07-14	419.00	419.00	419.00	419.00	0
2023-07-13	419.00	419.00	419.00	419.00	0
2023-07-12	419.00	419.00	419.00	419.00	0
2023-07-11	419.00	419.00	419.00	419.00	2
2023-07-10	419.00	419.00	419.00	419.00	0
2023-07-07	419.00	419.00	419.00	419.00	0
2023-07-06	419.00	419.00	419.00	419.00	920
2023-07-05	419.00	419.00	419.00	419.00	0
2023-07-04	419.00	419.00	419.00	419.00	0
2023-07-03	419.00	419.00	419.00	419.00	0
2023-06-30	419.00	419.00	419.00	419.00	0
2023-06-29	419.00	419.00	419.00	419.00	0
2023-06-28	419.00	419.00	419.00	419.00	0
2023-06-27	419.00	419.00	419.00	419.00	0
2023-06-26	419.00	419.00	419.00	419.00	0
2023-06-23	419.00	419.00	419.00	419.00	0
2023-06-22	419.00	419.00	419.00	419.00	0
2023-06-21	419.00	419.00	419.00	419.00	0
2023-06-20	419.00	419.00	419.00	419.00	0
2023-06-19	419.00	419.00	419.00	419.00	0
2023-06-16	419.00	419.00	419.00	419.00	0
2023-06-15	419.00	419.00	419.00	419.00	2
2023-06-14	419.00	419.00	419.00	419.00	0
2023-06-13	419.00	419.00	419.00	419.00	0
2023-06-12	419.00	419.00	419.00	419.00	39
2023-06-09	419.00	419.00	419.00	419.00	2
2023-06-08	419.00	419.00	419.00	419.00	0
2023-06-07	419.00	419.00	419.00	419.00	0
2023-06-06	419.00	419.00	419.00	419.00	63
2023-06-05	419.00	419.00	419.00	419.00	0
2023-06-02	419.00	419.00	419.00	419.00	0
2023-06-01	419.00	419.00	419.00	419.00	1,518
2023-05-31	419.00	419.00	419.00	419.00	11
2023-05-30	419.00	419.00	419.00	419.00	12
2023-05-29	419.00	419.00	419.00	419.00	0
2023-05-26	419.00	419.00	419.00	419.00	0
2023-05-25	419.00	419.00	419.00	419.00	50
2023-05-24	410.00	410.00	410.00	410.00	196
2023-05-23	420.00	420.00	420.00	420.00	23
2023-05-22	413.00	413.00	413.00	413.00	49
2023-05-19	424.00	424.00	424.00	424.00	13
2023-05-18	424.00	424.00	424.00	424.00	0
2023-05-17	424.00	424.00	424.00	424.00	22
2023-05-16	424.00	424.00	424.00	424.00	150
2023-05-15	422.00	422.00	422.00	422.00	12
2023-05-12	420.00	420.00	420.00	420.00	13
2023-05-11	420.00	420.00	420.00	420.00	11
2023-05-10	420.00	420.00	420.00	420.00	9
2023-05-09	421.00	421.00	421.00	421.00	35
2023-05-08	422.00	422.00	422.00	422.00	0
2023-05-05	422.00	422.00	422.00	422.00	78
2023-05-04	434.00	434.00	434.00	434.00	9
2023-05-03	431.00	431.00	431.00	431.00	9
2023-05-02	432.00	432.00	432.00	432.00	11
2023-05-01	444.00	444.00	444.00	444.00	0
2023-04-28	444.00	444.00	444.00	444.00	4
2023-04-27	409.00	409.00	409.00	409.00	1
2023-04-26	407.00	407.00	407.00	407.00	39
2023-04-25	403.00	403.00	403.00	403.00	7
2023-04-24	408.00	408.00	408.00	408.00	34
2023-04-21	406.00	406.00	406.00	406.00	7
2023-04-20	395.00	395.00	395.00	395.00	8
2023-04-19	386.00	386.00	386.00	386.00	8
2023-04-18	386.00	386.00	386.00	386.00	8
2023-04-17	386.00	386.00	386.00	386.00	9
2023-04-14	387.00	387.00	387.00	387.00	0
2023-04-13	387.00	387.00	387.00	387.00	39
2023-04-12	386.00	386.00	386.00	386.00	11
2023-04-11	386.00	386.00	386.00	386.00	45
2023-04-10	380.00	380.00	380.00	380.00	0
2023-04-07	380.00	380.00	380.00	380.00	0
2023-04-06	380.00	380.00	380.00	380.00	12
2023-04-05	380.00	380.00	380.00	380.00	0
2023-04-04	380.00	380.00	380.00	380.00	15
2023-04-03	385.00	385.00	385.00	385.00	0
2023-03-31	385.00	385.00	385.00	385.00	48
2023-03-30	383.00	383.00	383.00	383.00	14
2023-03-29	382.00	382.00	382.00	382.00	22
2023-03-28	382.00	382.00	382.00	382.00	78
2023-03-27	383.00	383.00	383.00	383.00	50
2023-03-24	378.00	378.00	378.00	378.00	27
2023-03-23	377.00	377.00	377.00	377.00	21
2023-03-22	375.00	375.00	375.00	375.00	9
2023-03-21	376.00	376.00	376.00	376.00	18
2023-03-20	377.00	377.00	377.00	377.00	30
2023-03-17	380.00	380.00	380.00	380.00	14
2023-03-16	380.00	380.00	380.00	380.00	0
2023-03-15	380.00	380.00	380.00	380.00	55
2023-03-14	385.00	385.00	385.00	385.00	27
2023-03-13	386.00	386.00	386.00	386.00	34
2023-03-10	390.00	390.00	390.00	390.00	54
2023-03-09	393.00	393.00	393.00	393.00	72
2023-03-08	387.71	387.71	387.71	387.71	240
2023-03-07	389.50	389.50	389.50	389.50	73
2023-03-06	385.00	385.00	385.00	385.00	83
2023-03-03	384.00	384.00	384.00	384.00	10
2023-03-02	375.00	375.00	375.00	375.00	33
2023-03-01	370.00	370.00	370.00	370.00	22
2023-02-28	362.00	362.00	362.00	362.00	11
2023-02-27	350.00	350.00	350.00	350.00	12
2023-02-24	349.00	349.00	349.00	349.00	115
2023-02-23	349.00	349.00	349.00	349.00	11
2023-02-22	347.00	347.00	347.00	347.00	16
2023-02-21	357.00	357.00	357.00	357.00	0
2023-02-20	357.00	357.00	357.00	357.00	0
2023-02-17	357.00	357.00	357.00	357.00	0
2023-02-16	357.00	357.00	357.00	357.00	30
2023-02-15	351.00	351.00	351.00	351.00	16
2023-02-14	345.92	345.92	345.92	345.92	0
2023-02-13	345.92	345.92	345.92	345.92	0
2023-02-10	345.92	345.92	345.92	345.92	0
2023-02-09	345.92	345.92	345.92	345.92	24
2023-02-08	345.00	345.00	345.00	345.00	9
2023-02-07	337.00	337.00	337.00	337.00	8
2023-02-06	349.00	349.00	349.00	349.00	0
2023-02-03	349.00	349.00	349.00	349.00	0
2023-02-02	349.00	349.00	349.00	349.00	0
2023-02-01	349.00	349.00	349.00	349.00	0
2023-01-31	349.00	349.00	349.00	349.00	0
2023-01-30	349.00	349.00	349.00	349.00	0
2023-01-27	349.00	349.00	349.00	349.00	0
2023-01-26	349.00	349.00	349.00	349.00	1
2023-01-25	349.00	349.00	349.00	349.00	0
2023-01-24	349.00	349.00	349.00	349.00	0
2023-01-23	349.00	349.00	349.00	349.00	0
2023-01-20	349.00	349.00	349.00	349.00	0
2023-01-19	349.00	349.00	349.00	349.00	0
2023-01-18	349.00	349.00	349.00	349.00	0
2023-01-17	349.00	349.00	349.00	349.00	0
2023-01-16	349.00	349.00	349.00	349.00	15
2023-01-13	342.00	342.00	342.00	342.00	0
2023-01-12	342.00	342.00	342.00	342.00	0
2023-01-11	342.00	342.00	342.00	342.00	0
2023-01-10	342.00	342.00	342.00	342.00	19
2023-01-09	340.00	340.00	340.00	340.00	1
2023-01-06	334.00	334.00	334.00	334.00	0
2023-01-05	334.00	334.00	334.00	334.00	0
2023-01-04	334.00	334.00	334.00	334.00	6
2023-01-03	328.00	328.00	328.00	328.00	0
2023-01-02	328.00	328.00	328.00	328.00	0
2022-12-30	328.00	328.00	328.00	328.00	0
2022-12-29	328.00	328.00	328.00	328.00	0
2022-12-28	328.00	328.00	328.00	328.00	0
2022-12-27	328.00	328.00	328.00	328.00	0
2022-12-26	328.00	328.00	328.00	328.00	0
2022-12-23	323.00	323.00	323.00	323.00	12
2022-12-22	331.00	331.00	331.00	331.00	0
2022-12-21	331.00	331.00	331.00	331.00	2
2022-12-20	332.00	332.00	332.00	332.00	6
2022-12-19	324.00	324.00	324.00	324.00	0
2022-12-16	324.00	324.00	324.00	324.00	0
2022-12-15	324.00	324.00	324.00	324.00	38
2022-12-14	337.00	337.00	337.00	337.00	0
2022-12-13	337.00	337.00	337.00	337.00	0
2022-12-12	337.00	337.00	337.00	337.00	5
2022-12-09	340.00	340.00	340.00	340.00	3
2022-12-08	334.00	334.00	334.00	334.00	108
2022-12-07	349.00	349.00	349.00	349.00	0
2022-12-06	349.00	349.00	349.00	349.00	0
2022-12-05	349.00	349.00	349.00	349.00	0
2022-12-02	349.00	349.00	349.00	349.00	0
2022-12-01	349.00	349.00	349.00	349.00	0
2022-11-30	349.00	349.00	349.00	349.00	0
2022-11-29	349.00	349.00	349.00	349.00	0
2022-11-28	349.00	349.00	349.00	349.00	24
2022-11-25	346.00	346.00	346.00	346.00	0
2022-11-24	346.00	346.00	346.00	346.00	0
2022-11-23	346.00	346.00	346.00	346.00	0
2022-11-22	346.00	346.00	346.00	346.00	2
2022-11-21	351.00	351.00	351.00	351.00	0
2022-11-18	351.00	351.00	351.00	351.00	0
2022-11-17	351.00	351.00	351.00	351.00	0
2022-11-16	351.00	351.00	351.00	351.00	0
2022-11-15	351.00	351.00	351.00	351.00	0
2022-11-14	351.00	351.00	351.00	351.00	25
2022-11-11	339.00	339.00	339.00	339.00	0
2022-11-10	339.00	339.00	339.00	339.00	28
2022-11-09	325.00	325.00	325.00	325.00	0
2022-11-08	325.00	325.00	325.00	325.00	0
2022-11-07	325.00	325.00	325.00	325.00	0
2022-11-04	325.00	325.00	325.00	325.00	1
2022-11-03	327.35	327.35	327.35	327.35	0
2022-11-02	327.35	327.35	327.35	327.35	1,460
2022-11-01	327.35	327.35	327.35	327.35	110
2022-10-31	327.00	327.00	327.00	327.00	0
2022-10-28	327.00	327.00	327.00	327.00	0
2022-10-27	327.00	327.00	327.00	327.00	0
2022-10-26	327.00	327.00	327.00	327.00	8
2022-10-25	310.00	310.00	310.00	310.00	0
2022-10-24	310.00	310.00	310.00	310.00	0
2022-10-21	310.00	310.00	310.00	310.00	0
2022-10-20	310.00	310.00	310.00	310.00	3
2022-10-19	320.00	320.00	320.00	320.00	0
2022-10-18	320.00	320.00	320.00	320.00	0
2022-10-17	320.00	320.00	320.00	320.00	5
2022-10-14	326.00	326.00	326.00	326.00	2
2022-10-13	326.00	326.00	326.00	326.00	31
2022-10-12	326.00	326.00	326.00	326.00	0
2022-10-11	326.00	326.00	326.00	326.00	1
2022-10-10	295.00	295.00	295.00	295.00	0
2022-10-07	295.00	295.00	295.00	295.00	0
2022-10-06	295.00	295.00	295.00	295.00	0
2022-10-05	295.00	295.00	295.00	295.00	0
2022-10-04	295.00	295.00	295.00	295.00	0
2022-10-03	295.00	295.00	295.00	295.00	0
2022-09-30	295.00	295.00	295.00	295.00	0
2022-09-29	295.00	295.00	295.00	295.00	0
2022-09-28	295.00	295.00	295.00	295.00	28
2022-09-27	316.00	316.00	316.00	316.00	0
2022-09-26	316.00	316.00	316.00	316.00	1
2022-09-23	321.00	321.00	321.00	321.00	26
2022-09-22	326.00	326.00	326.00	326.00	0
2022-09-21	326.00	326.00	326.00	326.00	0
2022-09-20	326.00	326.00	326.00	326.00	0
2022-09-19	326.00	326.00	326.00	326.00	0
2022-09-16	326.00	326.00	326.00	326.00	19
2022-09-15	341.00	341.00	341.00	341.00	0
2022-09-14	341.00	341.00	341.00	341.00	0
2022-09-13	341.00	341.00	341.00	341.00	0
2022-09-12	341.00	341.00	341.00	341.00	0
2022-09-09	341.00	341.00	341.00	341.00	0
2022-09-08	341.00	341.00	341.00	341.00	0
2022-09-07	341.00	341.00	341.00	341.00	0
2022-09-06	341.00	341.00	341.00	341.00	0
2022-09-05	341.00	341.00	341.00	341.00	0
2022-09-02	341.00	341.00	341.00	341.00	1
2022-09-01	351.00	351.00	351.00	351.00	0
2022-08-31	351.00	351.00	351.00	351.00	31
2022-08-30	352.00	352.00	352.00	352.00	0
2022-08-29	352.00	352.00	352.00	352.00	0
2022-08-26	352.00	352.00	352.00	352.00	0
2022-08-25	352.00	352.00	352.00	352.00	0
2022-08-24	352.00	352.00	352.00	352.00	0
2022-08-23	352.00	352.00	352.00	352.00	0
2022-08-22	352.00	352.00	352.00	352.00	0
2022-08-19	352.00	352.00	352.00	352.00	0
2022-08-18	352.00	352.00	352.00	352.00	0
2022-08-17	352.00	352.00	352.00	352.00	0
2022-08-16	352.00	352.00	352.00	352.00	23
2022-08-15	358.00	358.00	358.00	358.00	13
2022-08-12	352.00	352.00	352.00	352.00	0
2022-08-11	352.00	352.00	352.00	352.00	0
2022-08-10	352.00	352.00	352.00	352.00	0
2022-08-09	352.00	352.00	352.00	352.00	10
2022-08-08	333.00	333.00	333.00	333.00	0
2022-08-05	333.00	333.00	333.00	333.00	0
2022-08-04	333.00	333.00	333.00	333.00	0
2022-08-03	333.00	333.00	333.00	333.00	0
2022-08-02	333.00	333.00	333.00	333.00	0
2022-08-01	333.00	333.00	333.00	333.00	0
2022-07-29	333.00	333.00	333.00	333.00	0
2022-07-28	333.00	333.00	333.00	333.00	0
2022-07-27	333.00	333.00	333.00	333.00	0
2022-07-26	333.00	333.00	333.00	333.00	2
2022-07-25	343.00	343.00	343.00	343.00	0
2022-07-22	343.00	343.00	343.00	343.00	0
2022-07-21	343.00	343.00	343.00	343.00	0
2022-07-20	343.00	343.00	343.00	343.00	0
2022-07-19	343.00	343.00	343.00	343.00	0
2022-07-18	343.00	343.00	343.00	343.00	12
2022-07-15	330.00	330.00	330.00	330.00	10
2022-07-14	330.00	330.00	330.00	330.00	8
2022-07-13	334.24	334.24	334.24	334.24	4
2022-07-12	361.88	361.88	361.88	361.88	0
2022-07-11	361.88	361.88	361.88	361.88	0
2022-07-08	361.88	361.88	361.88	361.88	0
2022-07-07	361.88	361.88	361.88	361.88	0
2022-07-06	361.88	361.88	361.88	361.88	0
2022-07-05	361.88	361.88	361.88	361.88	0
2022-07-04	361.88	361.88	361.88	361.88	0
2022-07-01	361.88	361.88	361.88	361.88	0
2022-06-30	361.88	361.88	361.88	361.88	0
2022-06-29	361.88	361.88	361.88	361.88	0
2022-06-28	361.88	361.88	361.88	361.88	0
2022-06-27	361.88	361.88	361.88	361.88	0
2022-06-24	361.88	361.88	361.88	361.88	0
2022-06-23	361.88	361.88	361.88	361.88	0
2022-06-22	361.88	361.88	361.88	361.88	0
2022-06-21	361.88	361.88	361.88	361.88	0
2022-06-20	361.88	361.88	361.88	361.88	0
2022-06-17	361.88	361.88	361.88	361.88	7
2022-06-16	354.00	354.00	354.00	354.00	2
2022-06-15	361.00	361.00	361.00	361.00	0
2022-06-14	361.00	361.00	361.00	361.00	0
2022-06-13	361.00	361.00	361.00	361.00	0
2022-06-10	361.00	361.00	361.00	361.00	0
2022-06-09	361.00	361.00	361.00	361.00	0
2022-06-08	361.00	361.00	361.00	361.00	0
2022-06-07	361.00	361.00	361.00	361.00	0
2022-06-06	361.00	361.00	361.00	361.00	0
2022-06-03	361.00	361.00	361.00	361.00	0
2022-06-02	361.00	361.00	361.00	361.00	0
2022-06-01	361.00	361.00	361.00	361.00	0
2022-05-31	361.00	361.00	361.00	361.00	0
2022-05-30	361.00	361.00	361.00	361.00	0
2022-05-27	361.00	361.00	361.00	361.00	0
2022-05-26	361.00	361.00	361.00	361.00	0
2022-05-25	361.00	361.00	361.00	361.00	20
2022-05-24	368.00	368.00	368.00	368.00	60
2022-05-23	382.00	382.00	382.00	382.00	20
2022-05-20	383.35	383.35	383.35	383.35	7
2022-05-19	383.35	383.35	383.35	383.35	0
2022-05-18	383.35	383.35	383.35	383.35	2
2022-05-17	380.00	380.00	380.00	380.00	0
2022-05-16	380.00	380.00	380.00	380.00	0
2022-05-13	380.00	380.00	380.00	380.00	0
2022-05-12	380.00	380.00	380.00	380.00	0
2022-05-11	380.00	380.00	380.00	380.00	0
2022-05-10	380.00	380.00	380.00	380.00	0
2022-05-09	380.00	380.00	380.00	380.00	27
2022-05-06	394.00	394.00	394.00	394.00	0
2022-05-05	394.00	394.00	394.00	394.00	0
2022-05-04	394.00	394.00	394.00	394.00	0
2022-05-03	394.00	394.00	394.00	394.00	57
2022-05-02	390.00	390.00	390.00	390.00	0
2022-04-29	390.00	390.00	390.00	390.00	0
2022-04-28	390.00	390.00	390.00	390.00	0
2022-04-27	390.00	390.00	390.00	390.00	0
2022-04-26	390.00	390.00	390.00	390.00	43
2022-04-25	392.00	392.00	392.00	392.00	30
2022-04-22	391.00	391.00	391.00	391.00	72
2022-04-21	403.00	403.00	403.00	403.00	34
2022-04-20	383.55	383.55	383.55	383.55	13
2022-04-19	393.00	393.00	393.00	393.00	0
2022-04-18	393.00	393.00	393.00	393.00	0
2022-04-15	393.00	393.00	393.00	393.00	0
2022-04-14	393.00	393.00	393.00	393.00	0
2022-04-13	393.00	393.00	393.00	393.00	0
2022-04-12	393.00	393.00	393.00	393.00	0
2022-04-11	393.00	393.00	393.00	393.00	0
2022-04-08	393.00	393.00	393.00	393.00	0
2022-04-07	393.00	393.00	393.00	393.00	0
2022-04-06	393.00	393.00	393.00	393.00	21
2022-04-05	393.00	393.00	393.00	393.00	0
2022-04-04	393.00	393.00	393.00	393.00	0
2022-04-01	393.00	393.00	393.00	393.00	0
2022-03-31	393.00	393.00	393.00	393.00	0
2022-03-30	393.00	393.00	393.00	393.00	41
2022-03-29	386.00	386.00	386.00	386.00	0
2022-03-28	386.00	386.00	386.00	386.00	0
2022-03-25	386.00	386.00	386.00	386.00	0
2022-03-24	386.00	386.00	386.00	386.00	0
2022-03-23	386.00	386.00	386.00	386.00	0
2022-03-22	386.00	386.00	386.00	386.00	0
2022-03-21	386.00	386.00	386.00	386.00	0
2022-03-18	386.00	386.00	386.00	386.00	0
2022-03-17	386.00	386.00	386.00	386.00	0
2022-03-16	386.00	386.00	386.00	386.00	0
2022-03-15	386.00	386.00	386.00	386.00	2
2022-03-14	375.00	375.00	375.00	375.00	5
2022-03-11	375.00	375.00	375.00	375.00	0
2022-03-10	375.00	375.00	375.00	375.00	0
2022-03-09	375.00	375.00	375.00	375.00	51
2022-03-08	372.63	372.63	372.63	372.63	146
2022-03-07	356.48	356.48	356.48	356.48	45
2022-03-04	385.00	385.00	385.00	385.00	0
2022-03-03	385.00	385.00	385.00	385.00	0
2022-03-02	385.00	385.00	385.00	385.00	0
2022-03-01	385.00	385.00	385.00	385.00	0
2022-02-28	385.00	385.00	385.00	385.00	0
2022-02-25	385.00	385.00	385.00	385.00	0
2022-02-24	385.00	385.00	385.00	385.00	96
2022-02-23	391.00	391.00	391.00	391.00	0
2022-02-22	391.00	391.00	391.00	391.00	8
2022-02-21	399.00	399.00	399.00	399.00	0
2022-02-18	399.00	399.00	399.00	399.00	0
2022-02-17	399.00	399.00	399.00	399.00	0
2022-02-16	399.00	399.00	399.00	399.00	0
2022-02-15	399.00	399.00	399.00	399.00	0
2022-02-14	399.00	399.00	399.00	399.00	0
2022-02-11	399.00	399.00	399.00	399.00	0
2022-02-10	399.00	399.00	399.00	399.00	0
2022-02-09	399.00	399.00	399.00	399.00	0
2022-02-08	400.50	400.50	400.50	400.50	4
2022-02-07	400.50	400.50	400.50	400.50	1
2022-02-04	400.50	400.50	400.50	400.50	1
2022-02-03	400.50	400.50	400.50	400.50	10
2022-02-02	405.50	405.50	405.50	405.50	0
2022-02-01	405.50	405.50	405.50	405.50	0
2022-01-31	405.50	405.50	405.50	405.50	0
2022-01-28	405.50	405.50	405.50	405.50	0
2022-01-27	405.50	405.50	405.50	405.50	0
2022-01-26	405.50	405.50	405.50	405.50	0
2022-01-25	405.50	405.50	405.50	405.50	27
2022-01-24	410.00	410.00	410.00	410.00	0
2022-01-21	410.00	410.00	410.00	410.00	5
2022-01-20	415.00	415.00	415.00	415.00	0
2022-01-19	415.00	415.00	415.00	415.00	48
2022-01-18	412.00	412.00	412.00	412.00	21
2022-01-17	403.00	403.00	403.00	403.00	35
2022-01-14	404.50	404.50	404.50	404.50	0
2022-01-13	404.50	404.50	404.50	404.50	0
2022-01-12	404.50	404.50	404.50	404.50	20
2022-01-11	399.50	399.50	399.50	399.50	0
2022-01-10	399.50	399.50	399.50	399.50	0
2022-01-07	399.50	399.50	399.50	399.50	0
2022-01-06	399.50	399.50	399.50	399.50	3
2022-01-05	400.00	400.00	400.00	400.00	0
2022-01-04	400.00	400.00	400.00	400.00	0
2022-01-03	400.00	400.00	400.00	400.00	0
2021-12-31	400.00	400.00	400.00	400.00	0
2021-12-30	400.00	400.00	400.00	400.00	0
2021-12-29	400.00	400.00	400.00	400.00	0
2021-12-28	400.00	400.00	400.00	400.00	0
2021-12-27	400.00	400.00	400.00	400.00	0
2021-12-24	400.00	400.00	400.00	400.00	0
2021-12-23	400.00	400.00	400.00	400.00	5
2021-12-22	412.50	412.50	412.50	412.50	0
2021-12-21	412.50	412.50	412.50	412.50	0
2021-12-20	412.50	412.50	412.50	412.50	4
2021-12-17	405.50	405.50	405.50	405.50	13
2021-12-16	405.50	405.50	405.50	405.50	0
2021-12-15	405.50	405.50	405.50	405.50	0
2021-12-14	405.50	405.50	405.50	405.50	0
2021-12-13	405.50	405.50	405.50	405.50	0
2021-12-10	405.50	405.50	405.50	405.50	0
2021-12-09	405.50	405.50	405.50	405.50	11
2021-12-08	400.00	400.00	400.00	400.00	0
2021-12-07	400.00	400.00	400.00	400.00	0
2021-12-06	400.00	400.00	400.00	400.00	0
2021-12-03	400.00	400.00	400.00	400.00	0
2021-12-02	400.00	400.00	400.00	400.00	0
2021-12-01	400.00	400.00	400.00	400.00	27
2021-11-30	422.50	422.50	422.50	422.50	0
2021-11-29	422.50	422.50	422.50	422.50	0
2021-11-26	422.50	422.50	422.50	422.50	2
2021-11-25	429.00	429.00	429.00	429.00	31
2021-11-24	442.92	442.92	442.92	442.92	0
2021-11-23	442.92	442.92	442.92	442.92	0
2021-11-22	442.92	442.92	442.92	442.92	0
2021-11-19	442.92	442.92	442.92	442.92	0
2021-11-18	442.92	442.92	442.92	442.92	0
2021-11-17	442.92	442.92	442.92	442.92	0
2021-11-16	442.92	442.92	442.92	442.92	0
2021-11-15	442.92	442.92	442.92	442.92	0
2021-11-12	442.92	442.92	442.92	442.92	0
2021-11-11	442.76	442.76	442.76	442.76	0
2021-11-10	443.50	443.50	443.50	443.50	59
2021-11-09	439.00	439.00	439.00	439.00	0
2021-11-08	439.00	439.00	439.00	439.00	0
2021-11-05	439.00	439.00	439.00	439.00	0
2021-11-04	439.00	439.00	439.00	439.00	0
2021-11-03	439.00	439.00	439.00	439.00	0
2021-11-02	439.00	439.00	439.00	439.00	0
2021-11-01	439.00	439.00	439.00	439.00	108
2021-10-29	432.50	432.50	432.50	432.50	0
2021-10-28	432.50	432.50	432.50	432.50	0
2021-10-27	432.50	432.50	432.50	432.50	12
2021-10-26	437.00	437.00	437.00	437.00	0
2021-10-25	437.00	437.00	437.00	437.00	0
2021-10-22	437.00	437.00	437.00	437.00	2
2021-10-21	442.00	442.00	442.00	442.00	0
2021-10-20	442.00	442.00	442.00	442.00	4
2021-10-19	440.00	440.00	440.00	440.00	0
2021-10-18	440.00	440.00	440.00	440.00	11
2021-10-15	441.00	441.00	441.00	441.00	0
2021-10-14	441.00	441.00	441.00	441.00	1
2021-10-13	437.50	437.50	437.50	437.50	0
2021-10-12	437.50	437.50	437.50	437.50	0
2021-10-11	437.50	437.50	437.50	437.50	6
2021-10-08	435.50	435.50	435.50	435.50	4
2021-10-07	428.50	428.50	428.50	428.50	0
2021-10-06	428.50	428.50	428.50	428.50	0
2021-10-05	428.50	428.50	428.50	428.50	6
2021-10-04	435.00	435.00	435.00	435.00	39
2021-10-01	440.00	440.00	440.00	440.00	19
2021-09-30	442.50	442.50	442.50	442.50	3
2021-09-29	443.50	443.50	443.50	443.50	0
2021-09-28	443.50	443.50	443.50	443.50	0
2021-09-27	443.50	443.50	443.50	443.50	0
2021-09-24	443.50	443.50	443.50	443.50	0
2021-09-23	443.50	443.50	443.50	443.50	45
2021-09-22	454.50	454.50	454.50	454.50	0
2021-09-21	454.50	454.50	454.50	454.50	0
2021-09-20	454.50	454.50	454.50	454.50	0
2021-09-17	454.50	454.50	454.50	454.50	0
2021-09-16	454.50	454.50	454.50	454.50	3
2021-09-15	473.00	473.00	473.00	473.00	0
2021-09-14	473.00	473.00	473.00	473.00	0
2021-09-13	473.00	473.00	473.00	473.00	0
2021-09-10	473.00	473.00	473.00	473.00	26
2021-09-09	473.00	473.00	473.00	473.00	0
2021-09-08	473.00	473.00	473.00	473.00	0
2021-09-07	473.00	473.00	473.00	473.00	0
2021-09-06	473.00	473.00	473.00	473.00	0
2021-09-03	473.00	473.00	473.00	473.00	0
2021-09-02	473.00	473.00	473.00	473.00	0
2021-09-01	473.00	473.00	473.00	473.00	0
2021-08-31	473.00	473.00	473.00	473.00	0
2021-08-30	473.00	473.00	473.00	473.00	0
2021-08-27	473.00	473.00	473.00	473.00	53
2021-08-26	469.00	469.00	469.00	469.00	49
2021-08-25	479.50	479.50	479.50	479.50	0
2021-08-24	479.50	479.50	479.50	479.50	0
2021-08-23	479.50	479.50	479.50	479.50	0
2021-08-20	479.50	479.50	479.50	479.50	0
2021-08-19	479.50	479.50	479.50	479.50	0
2021-08-18	479.50	479.50	479.50	479.50	0
2021-08-17	479.50	479.50	479.50	479.50	0
2021-08-16	479.50	479.50	479.50	479.50	0
2021-08-13	479.50	479.50	479.50	479.50	0
2021-08-12	479.50	479.50	479.50	479.50	0
2021-08-11	479.50	479.50	479.50	479.50	0
2021-08-10	479.50	479.50	479.50	479.50	25
2021-08-09	468.00	468.00	468.00	468.00	0
2021-08-06	468.00	468.00	468.00	468.00	20
2021-08-05	450.00	450.00	450.00	450.00	0
2021-08-04	450.00	450.00	450.00	450.00	0
2021-08-03	450.00	450.00	450.00	450.00	0
2021-08-02	450.00	450.00	450.00	450.00	0
2021-07-30	450.00	450.00	450.00	450.00	0
2021-07-29	450.00	450.00	450.00	450.00	51
2021-07-28	458.00	458.00	458.00	458.00	0
2021-07-27	458.00	458.00	458.00	458.00	7
2021-07-26	457.34	457.34	457.34	457.34	53
2021-07-23	452.72	452.72	452.72	452.72	44
2021-07-22	455.00	455.00	455.00	455.00	0
2021-07-21	455.00	455.00	455.00	455.00	0
2021-07-20	455.00	455.00	455.00	455.00	3
2021-07-19	460.00	460.00	460.00	460.00	96
2021-07-16	471.00	471.00	471.00	471.00	0
2021-07-15	471.00	471.00	471.00	471.00	0
2021-07-14	471.00	471.00	471.00	471.00	0
2021-07-13	471.00	471.00	471.00	471.00	0
2021-07-12	471.00	471.00	471.00	471.00	0
2021-07-09	471.00	471.00	471.00	471.00	1
2021-07-08	468.35	468.35	468.35	468.35	0
2021-07-07	468.35	468.35	468.35	468.35	0
2021-07-06	468.35	468.35	468.35	468.35	16
2021-07-05	457.00	457.00	457.00	457.00	0
2021-07-02	457.00	457.00	457.00	457.00	9
2021-07-01	459.50	459.50	459.50	459.50	52
2021-06-30	470.50	470.50	470.50	470.50	0
2021-06-29	470.50	470.50	470.50	470.50	0
2021-06-28	470.50	470.50	470.50	470.50	0
2021-06-25	470.50	470.50	470.50	470.50	0
2021-06-24	470.50	470.50	470.50	470.50	0
2021-06-23	470.50	470.50	470.50	470.50	0
2021-06-22	470.50	470.50	470.50	470.50	0
2021-06-21	470.50	470.50	470.50	470.50	0
2021-06-18	470.50	470.50	470.50	470.50	0
2021-06-17	470.50	470.50	470.50	470.50	40
2021-06-16	485.00	485.00	485.00	485.00	0
2021-06-15	485.00	485.00	485.00	485.00	47
2021-06-14	477.00	477.00	477.00	477.00	0
2021-06-11	477.00	477.00	477.00	477.00	3
2021-06-10	463.50	463.50	463.50	463.50	0
2021-06-09	463.50	463.50	463.50	463.50	0
2021-06-08	463.50	463.50	463.50	463.50	5
2021-06-07	463.50	463.50	463.50	463.50	3
2021-06-04	467.50	467.50	467.50	467.50	25
2021-06-03	473.00	473.00	473.00	473.00	0
2021-06-02	473.00	473.00	473.00	473.00	0
2021-06-01	473.00	473.00	473.00	473.00	8
2021-05-28	469.00	469.00	469.00	469.00	7
2021-05-27	470.00	470.00	470.00	470.00	0
2021-05-26	470.00	470.00	470.00	470.00	0
2021-05-25	470.00	470.00	470.00	470.00	14
2021-05-24	470.00	470.00	470.00	470.00	0
2021-05-21	470.00	470.00	470.00	470.00	95
2021-05-20	470.00	470.00	470.00	470.00	3
2021-05-19	468.00	468.00	468.00	468.00	86
2021-05-18	470.00	470.00	470.00	470.00	40
2021-05-17	474.00	474.00	474.00	474.00	51
2021-05-14	474.00	474.00	474.00	474.00	0
2021-05-13	474.00	474.00	474.00	474.00	0
2021-05-12	474.00	474.00	474.00	474.00	40
2021-05-11	463.81	463.81	463.81	463.81	33
2021-05-10	463.81	463.81	463.81	463.81	0
2021-05-07	463.81	463.81	463.81	463.81	33
2021-05-06	463.81	463.81	463.81	463.81	0
2021-05-05	463.81	463.81	463.81	463.81	152
2021-05-04	469.00	469.00	469.00	469.00	0
2021-04-30	469.00	469.00	469.00	469.00	24
2021-04-29	469.00	469.00	469.00	469.00	0
2021-04-28	469.00	469.00	469.00	469.00	15
2021-04-27	469.00	469.00	469.00	469.00	0
2021-04-26	469.00	469.00	469.00	469.00	2
2021-04-23	472.00	472.00	472.00	472.00	0
2021-04-22	472.00	472.00	472.00	472.00	0
2021-04-21	472.00	472.00	472.00	472.00	36
2021-04-20	467.50	467.50	467.50	467.50	18
2021-04-19	460.00	460.00	460.00	460.00	0
2021-04-16	460.00	460.00	460.00	460.00	0
2021-04-15	460.00	460.00	460.00	460.00	34
2021-04-14	454.00	454.00	454.00	454.00	0
2021-04-13	454.00	454.00	454.00	454.00	0
2021-04-12	454.00	454.00	454.00	454.00	0
2021-04-09	454.00	454.00	454.00	454.00	0
2021-04-08	454.00	454.00	454.00	454.00	6
2021-04-07	454.00	454.00	454.00	454.00	22
2021-04-06	454.00	454.00	454.00	454.00	0
2021-04-01	454.00	454.00	454.00	454.00	2
2021-03-31	454.00	454.00	454.00	454.00	0
2021-03-30	454.00	454.00	454.00	454.00	0
2021-03-29	454.00	454.00	454.00	454.00	0
2021-03-26	454.00	454.00	454.00	454.00	0
2021-03-25	454.00	454.00	454.00	454.00	0
2021-03-24	454.00	454.00	454.00	454.00	0
2021-03-23	454.00	454.00	454.00	454.00	0
2021-03-22	454.00	454.00	454.00	454.00	5
2021-03-19	454.00	454.00	454.00	454.00	0
2021-03-18	454.00	454.00	454.00	454.00	2
2021-03-17	452.00	452.00	452.00	452.00	3
2021-03-16	453.50	453.50	453.50	453.50	0
2021-03-15	453.50	453.50	453.50	453.50	9
2021-03-12	458.00	458.00	458.00	458.00	12
2021-03-11	458.00	458.00	458.00	458.00	41
2021-03-10	460.00	460.00	460.00	460.00	8
2021-03-09	460.00	460.00	460.00	460.00	10
2021-03-08	460.00	460.00	460.00	460.00	12
2021-03-05	460.00	460.00	460.00	460.00	12
2021-03-04	460.00	460.00	460.00	460.00	9
2021-03-03	460.00	460.00	460.00	460.00	25
2021-03-02	468.50	468.50	468.50	468.50	10
2021-03-01	470.50	470.50	470.50	470.50	0
2021-02-26	470.50	470.50	470.50	470.50	22
2021-02-25	470.50	470.50	470.50	470.50	18
2021-02-24	458.00	458.00	458.00	458.00	0
2021-02-23	458.00	458.00	458.00	458.00	0
2021-02-22	458.00	458.00	458.00	458.00	20
2021-02-19	458.50	458.50	458.50	458.50	0
2021-02-18	458.50	458.50	458.50	458.50	0
2021-02-17	458.50	458.50	458.50	458.50	3
2021-02-16	458.50	458.50	458.50	458.50	12
2021-02-15	458.50	458.50	458.50	458.50	10
2021-02-12	458.50	458.50	458.50	458.50	7
2021-02-11	458.50	458.50	458.50	458.50	3
2021-02-10	458.50	458.50	458.50	458.50	13
2021-02-09	458.50	458.50	458.50	458.50	0
2021-02-08	458.50	458.50	458.50	458.50	4
2021-02-05	458.50	458.50	458.50	458.50	11
2021-02-04	462.00	463.00	463.00	462.00	15
2021-02-03	463.00	463.00	463.00	463.00	28
2021-02-02	477.50	477.50	477.50	477.50	15
2021-02-01	483.00	483.00	483.00	483.00	0
2021-01-29	483.00	483.00	483.00	483.00	0
2021-01-28	483.00	483.00	483.00	483.00	0
2021-01-27	483.00	483.00	483.00	483.00	0
2021-01-26	483.00	483.00	483.00	483.00	0
2021-01-25	483.00	483.00	483.00	483.00	0
2021-01-22	483.00	483.00	483.00	483.00	0
2021-01-21	483.00	483.00	483.00	483.00	12
2021-01-20	478.50	478.50	478.50	478.50	13
2021-01-19	479.00	479.00	479.00	479.00	2
2021-01-18	473.00	473.00	473.00	473.00	12
2021-01-15	474.00	474.00	474.00	474.00	12
2021-01-14	463.50	463.50	463.50	463.50	0
2021-01-13	463.50	463.50	463.50	463.50	0
2021-01-12	463.50	463.50	463.50	463.50	0
2021-01-11	463.50	463.50	463.50	463.50	0
2021-01-08	463.50	463.50	463.50	463.50	0
2021-01-07	463.50	463.50	463.50	463.50	0
2021-01-06	463.50	463.50	463.50	463.50	0
2021-01-05	463.50	463.50	463.50	463.50	0
2021-01-04	463.50	463.50	463.50	463.50	96
2020-12-31	460.00	460.00	460.00	460.00	0
2020-12-30	460.00	460.00	460.00	460.00	0
2020-12-29	460.00	460.00	460.00	460.00	6
2020-12-24	460.00	460.00	460.00	460.00	0
2020-12-23	460.00	460.00	460.00	460.00	0
2020-12-22	460.00	460.00	460.00	460.00	17
2020-12-21	456.50	456.50	456.50	456.50	3
2020-12-18	469.00	469.00	469.00	469.00	44
2020-12-17	455.06	455.06	455.06	455.06	51
2020-12-16	453.00	453.00	453.00	453.00	7
2020-12-15	453.00	453.00	453.00	453.00	0
2020-12-14	453.00	453.00	453.00	453.00	0
2020-12-11	453.00	453.00	453.00	453.00	0
2020-12-10	453.00	453.00	453.00	453.00	0
2020-12-09	453.00	453.00	453.00	453.00	28
2020-12-08	453.50	453.50	453.50	453.50	0
2020-12-07	453.50	453.50	453.50	453.50	0
2020-12-04	453.50	453.50	453.50	453.50	0
2020-12-03	453.50	453.50	453.50	453.50	0
2020-12-02	453.50	453.50	453.50	453.50	1
2020-12-01	453.50	453.50	453.50	453.50	10
2020-11-30	467.00	467.00	467.00	467.00	25
2020-11-27	470.00	470.00	470.00	470.00	13
2020-11-26	458.50	458.50	458.50	458.50	0
2020-11-25	458.50	458.50	458.50	458.50	0
2020-11-24	458.50	458.50	458.50	458.50	45
2020-11-23	458.00	458.00	458.00	458.00	61
2020-11-20	440.00	440.00	440.00	440.00	0
2020-11-19	440.00	440.00	440.00	440.00	0
2020-11-18	440.00	440.00	440.00	440.00	0
2020-11-17	440.00	440.00	440.00	440.00	0
2020-11-16	440.00	440.00	440.00	440.00	18
2020-11-13	443.00	443.00	443.00	443.00	19
2020-11-12	443.50	443.50	443.50	443.50	63
2020-11-11	453.00	453.00	453.00	453.00	39
2020-11-10	431.50	431.50	431.50	431.50	0
2020-11-09	431.50	431.50	431.50	431.50	13
2020-11-06	428.00	428.00	428.00	428.00	28
2020-11-05	419.00	419.00	419.00	419.00	39
2020-11-04	409.00	409.00	409.00	409.00	14
2020-11-03	409.00	409.00	409.00	409.00	28
2020-11-02	413.50	413.50	413.50	413.50	0
2020-10-30	413.50	413.50	413.50	413.50	1
2020-10-29	407.50	407.50	407.50	407.50	30
2020-10-28	375.00	375.00	375.00	375.00	15
2020-10-27	378.50	378.50	378.50	378.50	15
2020-10-26	380.00	380.00	380.00	380.00	0
2020-10-23	380.00	380.00	380.00	380.00	1
2020-10-22	379.00	379.00	379.00	379.00	0
2020-10-21	379.00	379.00	379.00	379.00	0
2020-10-20	379.00	379.00	379.00	379.00	15
2020-10-16	376.00	376.00	376.00	376.00	0
2020-10-15	376.00	376.00	376.00	376.00	0
2020-10-14	376.00	376.00	376.00	376.00	14
2020-10-13	362.00	362.00	362.00	362.00	0
2020-10-12	362.00	362.00	362.00	362.00	15
2020-10-09	367.50	367.50	367.50	367.50	0
2020-10-08	367.50	367.50	367.50	367.50	0
2020-10-07	367.50	367.50	367.50	367.50	0
2020-10-06	367.50	367.50	367.50	367.50	0
2020-10-05	367.50	367.50	367.50	367.50	0
2020-10-02	367.50	367.50	367.50	367.50	14
2020-10-01	377.00	377.00	377.00	377.00	0
2020-09-30	377.00	377.00	377.00	377.00	14
2020-09-29	365.96	365.96	365.96	365.96	0
2020-09-28	365.96	365.96	365.96	365.96	0
2020-09-25	365.96	365.96	365.96	365.96	0
2020-09-24	365.96	365.96	365.96	365.96	0
2020-09-23	365.96	365.96	365.96	365.96	0
2020-09-22	365.96	365.96	365.96	365.96	0
2020-09-21	365.96	365.96	365.96	365.96	0
2020-09-18	365.96	365.96	365.96	365.96	412
2020-09-17	377.50	377.50	377.50	377.50	14
2020-09-16	371.00	371.00	371.00	371.00	0
2020-09-15	371.00	371.00	371.00	371.00	10
2020-09-14	360.50	360.50	360.50	360.50	1
2020-09-11	360.00	360.00	360.00	360.00	35
2020-09-10	378.00	378.00	378.00	378.00	0
2020-09-09	378.00	378.00	378.00	378.00	0
2020-09-08	378.00	378.00	378.00	378.00	0
2020-07-09	369.25	369.25	369.25	369.25	14
2020-07-08	369.25	369.25	369.25	369.25	5
2020-06-19	354.70	354.70	354.70	354.70	2
2020-06-12	385.80	385.80	385.80	385.80	4
2020-06-10	385.80	385.80	385.80	385.80	3
2020-06-05	380.00	380.00	380.00	380.00	12
2020-05-28	359.00	359.00	359.00	359.00	9
2020-04-29	350.05	350.05	350.05	350.05	7
2020-04-28	350.05	350.05	350.05	350.05	34
2020-04-24	349.00	349.00	349.00	349.00	16
2020-04-23	349.00	349.00	349.00	349.00	3
2020-04-22	349.00	349.00	349.00	349.00	12
2020-04-16	340.50	340.50	340.50	340.50	7
2020-04-06	341.00	341.00	341.00	341.00	14
2020-04-03	341.00	341.00	341.00	341.00	35
2020-04-02	341.00	341.00	341.00	341.00	0
2020-04-01	341.00	341.00	341.00	341.00	6
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-02-17	0.00	0.00	0.00	0.00	4
2020-02-13	0.00	0.00	0.00	0.00	62
2020-02-04	0.00	0.00	0.00	0.00	21
2020-01-31	0.00	0.00	0.00	0.00	32
2020-01-30	0.00	0.00	0.00	0.00	4
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-22	0.00	0.00	0.00	0.00	18
2020-01-20	0.00	0.00	0.00	0.00	0
2020-01-14	0.00	0.00	0.00	0.00	15
2020-01-10	0.00	0.00	0.00	0.00	29
2020-01-09	0.00	0.00	0.00	0.00	13
2020-01-06	0.00	0.00	0.00	0.00	7
2020-01-03	0.00	0.00	0.00	0.00	15
2019-12-30	0.00	0.00	0.00	0.00	8
2019-12-23	0.00	0.00	0.00	0.00	8
2019-12-06	0.00	0.00	0.00	0.00	41
2019-11-22	0.00	0.00	0.00	0.00	7
2019-11-19	0.00	0.00	0.00	0.00	35
2019-11-18	0.00	0.00	0.00	0.00	8
2019-11-13	0.00	0.00	0.00	0.00	7
2019-11-12	0.00	0.00	0.00	0.00	27
2019-11-07	0.00	0.00	0.00	0.00	86
2019-11-06	0.00	0.00	0.00	0.00	79
2019-09-03	0.00	0.00	0.00	0.00	36
2019-08-16	0.00	0.00	0.00	0.00	0
2019-08-14	0.00	0.00	0.00	0.00	36

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