Conzzeta Holdin Share History

Conzzeta Holdin Share Price history. The following table shows end-of-day data 0QW1 historical share prices for Conzzeta Holdin, 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.

0QW1.L
Share Price 0QW1.L
Charts 0QW1.L
Trades 0QW1.L
History Compare
0QW1.L 0QW1.L
Share News 0QW1.L
RNS 0QW1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	418.00	418.00	418.00	418.00	34
2024-05-02	409.50	409.50	409.50	409.50	0
2024-05-01	409.50	409.50	409.50	409.50	0
2024-04-30	409.50	409.50	409.50	409.50	24
2024-04-29	414.00	414.00	414.00	414.00	57
2024-04-26	405.00	405.00	405.00	405.00	130
2024-04-25	396.00	396.00	396.00	396.00	129
2024-04-24	403.00	403.00	403.00	403.00	236
2024-04-23	396.50	396.50	396.50	396.50	76
2024-04-22	406.50	406.50	406.50	406.50	121
2024-04-19	401.50	401.50	401.50	401.50	139
2024-04-18	422.00	422.00	422.00	422.00	92
2024-04-17	434.00	434.00	434.00	434.00	261
2024-04-16	443.00	443.00	443.00	443.00	264
2024-04-15	443.00	443.00	443.00	443.00	335
2024-04-12	471.00	471.00	471.00	471.00	40
2024-04-11	471.00	471.00	471.00	471.00	79
2024-04-10	471.00	471.00	471.00	471.00	121
2024-04-09	471.00	471.00	471.00	471.00	31
2024-04-08	475.00	475.00	475.00	475.00	40
2024-04-05	475.00	475.00	475.00	475.00	3
2024-04-04	477.00	477.00	477.00	477.00	56
2024-04-03	475.50	475.50	475.50	475.50	232
2024-04-02	474.50	474.50	474.50	474.50	39
2024-04-01	484.00	484.00	484.00	484.00	0
2024-03-29	484.00	484.00	484.00	484.00	0
2024-03-28	484.00	484.00	484.00	484.00	169
2024-03-27	484.00	484.00	484.00	484.00	331
2024-03-26	421.50	421.50	421.50	421.50	64
2024-03-25	420.50	420.50	420.50	420.50	256
2024-03-22	425.00	425.00	425.00	425.00	119
2024-03-21	420.00	420.00	420.00	420.00	107
2024-03-20	417.50	417.50	417.50	417.50	98
2024-03-19	414.50	414.50	414.50	414.50	147
2024-03-18	417.00	417.00	417.00	417.00	59
2024-03-15	419.00	419.00	419.00	419.00	788
2024-03-14	429.50	429.50	429.50	429.50	106
2024-03-13	438.00	438.00	438.00	438.00	176
2024-03-12	429.00	429.00	429.00	429.00	81
2024-03-11	431.50	431.50	431.50	431.50	151
2024-03-08	440.12	440.12	440.12	440.12	273
2024-03-07	449.50	449.50	449.50	449.50	36
2024-03-06	444.47	444.47	444.47	444.47	72
2024-03-05	440.00	440.00	440.00	440.00	83
2024-03-04	439.50	439.50	439.50	439.50	58
2024-03-01	439.50	439.50	439.50	439.50	245
2024-02-29	433.00	433.00	433.00	433.00	237
2024-02-28	433.00	433.00	433.00	433.00	8
2024-02-27	438.00	438.00	438.00	438.00	5
2024-02-26	438.00	438.00	438.00	438.00	11
2024-02-23	439.00	439.00	439.00	439.00	27
2024-02-22	445.00	445.00	445.00	445.00	0
2024-02-21	445.00	445.00	445.00	445.00	0
2024-02-20	445.00	445.00	445.00	445.00	14
2024-02-19	461.00	461.00	461.00	461.00	25
2024-02-16	463.00	463.00	463.00	463.00	2
2024-02-15	463.00	463.00	463.00	463.00	45
2024-02-14	459.00	459.00	459.00	459.00	106
2024-02-13	456.00	456.00	456.00	456.00	41
2024-02-12	456.00	456.00	456.00	456.00	25
2024-02-09	456.00	456.00	456.00	456.00	232
2024-02-08	471.50	471.50	471.50	471.50	125
2024-02-07	433.00	433.00	433.00	433.00	37
2024-02-06	433.00	433.00	433.00	433.00	76
2024-02-05	435.61	435.61	435.61	435.61	117
2024-02-02	430.00	430.00	430.00	430.00	138
2024-02-01	440.00	440.00	440.00	440.00	27
2024-01-31	440.00	440.00	440.00	440.00	34
2024-01-30	440.00	440.00	440.00	440.00	307
2024-01-29	440.00	440.00	440.00	440.00	5
2024-01-26	444.00	444.00	444.00	444.00	0
2024-01-25	444.00	444.00	444.00	444.00	30
2024-01-24	443.00	443.00	443.00	443.00	319
2024-01-23	441.50	441.50	441.50	441.50	100
2024-01-22	431.00	431.00	431.00	431.00	25
2024-01-19	431.00	431.00	431.00	431.00	355
2024-01-18	450.00	450.00	450.00	450.00	135
2024-01-17	454.50	454.50	454.50	454.50	191
2024-01-16	461.50	461.50	461.50	461.50	70
2024-01-15	468.50	468.50	468.50	468.50	41
2024-01-12	476.50	476.50	476.50	476.50	60
2024-01-11	476.00	476.00	476.00	476.00	61
2024-01-10	458.00	458.00	458.00	458.00	-61
2024-01-09	458.00	458.00	458.00	458.00	35
2024-01-08	458.00	458.00	458.00	458.00	84
2024-01-05	465.00	465.00	465.00	465.00	90
2024-01-04	465.00	465.00	465.00	465.00	46
2024-01-03	465.00	465.00	465.00	465.00	109
2024-01-02	479.50	479.50	479.50	479.50	0
2024-01-01	479.50	479.50	479.50	479.50	0
2023-12-29	479.50	479.50	479.50	479.50	40
2023-12-28	478.00	478.00	478.00	478.00	22
2023-12-27	480.50	480.50	480.50	480.50	47
2023-12-26	482.00	482.00	482.00	482.00	0
2023-12-25	482.00	482.00	482.00	482.00	0
2023-12-22	482.00	482.00	482.00	482.00	16
2023-12-21	480.50	480.50	480.50	480.50	128
2023-12-20	489.00	489.00	489.00	489.00	18
2023-12-19	497.50	497.50	497.50	497.50	78
2023-12-18	484.50	484.50	484.50	484.50	69
2023-12-15	488.00	488.00	488.00	488.00	79
2023-12-14	503.00	503.00	503.00	503.00	33
2023-12-13	468.00	468.00	468.00	468.00	50
2023-12-12	473.50	473.50	473.50	473.50	167
2023-12-11	484.00	484.00	484.00	484.00	120
2023-12-08	472.50	472.50	472.50	472.50	420
2023-12-07	464.00	464.00	464.00	464.00	80
2023-12-06	467.00	467.00	467.00	467.00	87
2023-12-05	471.50	471.50	471.50	471.50	117
2023-12-04	470.00	470.00	470.00	470.00	57
2023-12-01	504.05	504.05	504.05	504.05	72
2023-11-30	504.05	504.05	504.05	504.05	71
2023-11-29	496.00	496.00	496.00	496.00	15
2023-11-28	493.00	493.00	493.00	493.00	37
2023-11-27	496.00	496.00	496.00	496.00	54
2023-11-24	505.00	505.00	505.00	505.00	11
2023-11-23	503.00	503.00	503.00	503.00	38
2023-11-22	505.00	505.00	505.00	505.00	10
2023-11-21	501.00	501.00	501.00	501.00	47
2023-11-20	497.50	497.50	497.50	497.50	16
2023-11-17	494.00	494.00	494.00	494.00	27
2023-11-16	494.00	494.00	494.00	494.00	118
2023-11-15	497.50	497.50	497.50	497.50	272
2023-11-14	494.50	494.50	494.50	494.50	438
2023-11-13	464.00	464.00	464.00	464.00	37
2023-11-10	464.00	464.00	464.00	464.00	96
2023-11-09	470.00	470.00	470.00	470.00	99
2023-11-08	463.50	463.50	463.50	463.50	214
2023-11-07	463.00	463.00	463.00	463.00	102
2023-11-06	468.00	468.00	468.00	468.00	128
2023-11-03	480.00	480.00	480.00	480.00	127
2023-11-02	461.00	461.00	461.00	461.00	416
2023-11-01	435.50	435.50	435.50	435.50	175
2023-10-31	435.00	435.00	435.00	435.00	164
2023-10-30	432.50	432.50	432.50	432.50	72
2023-10-27	432.50	432.50	432.50	432.50	146
2023-10-26	441.50	441.50	441.50	441.50	128
2023-10-25	441.50	441.50	441.50	441.50	223
2023-10-24	447.50	447.50	447.50	447.50	253
2023-10-23	456.50	456.50	456.50	456.50	127
2023-10-20	456.50	456.50	456.50	456.50	156
2023-10-19	474.00	474.00	474.00	474.00	114
2023-10-18	476.50	476.50	476.50	476.50	204
2023-10-17	491.00	491.00	491.00	491.00	65
2023-10-16	498.50	498.50	498.50	498.50	115
2023-10-13	497.00	497.00	497.00	497.00	122
2023-10-12	521.00	521.00	521.00	521.00	47
2023-10-11	532.00	532.00	532.00	532.00	76
2023-10-10	521.00	521.00	521.00	521.00	182
2023-10-09	512.00	512.00	512.00	512.00	119
2023-10-06	531.00	531.00	531.00	531.00	107
2023-10-05	531.00	531.00	531.00	531.00	117
2023-10-04	529.00	529.00	529.00	529.00	533
2023-10-03	526.00	526.00	526.00	526.00	120
2023-10-02	541.00	541.00	541.00	541.00	128
2023-09-29	569.00	569.00	569.00	569.00	308
2023-09-28	583.00	583.00	583.00	583.00	150
2023-09-27	571.00	571.00	571.00	571.00	145
2023-09-26	582.00	582.00	582.00	582.00	53
2023-09-25	590.00	590.00	590.00	590.00	104
2023-09-22	590.00	590.00	590.00	590.00	290
2023-09-21	571.00	571.00	571.00	571.00	107
2023-09-20	568.00	568.00	568.00	568.00	345
2023-09-19	553.00	553.00	553.00	553.00	66
2023-09-18	551.00	551.00	551.00	551.00	50
2023-09-15	549.00	549.00	549.00	549.00	234
2023-09-14	554.00	554.00	554.00	554.00	265
2023-09-13	555.00	555.00	555.00	555.00	108
2023-09-12	554.00	554.00	554.00	554.00	93
2023-09-11	564.00	564.00	564.00	564.00	107
2023-09-08	564.00	564.00	564.00	564.00	82
2023-09-07	573.00	573.00	573.00	573.00	49
2023-09-06	593.00	593.00	593.00	593.00	63
2023-09-05	596.00	596.00	596.00	596.00	55
2023-09-04	596.00	596.00	596.00	596.00	53
2023-09-01	595.00	595.00	595.00	595.00	39
2023-08-31	593.00	593.00	593.00	593.00	120
2023-08-30	588.00	588.00	588.00	588.00	1,967
2023-08-29	594.00	594.00	594.00	594.00	156
2023-08-28	570.00	570.00	570.00	570.00	0
2023-08-25	570.00	570.00	570.00	570.00	75
2023-08-24	563.00	563.00	563.00	563.00	65
2023-08-23	578.00	578.00	578.00	578.00	3
2023-08-22	569.00	569.00	569.00	569.00	60
2023-08-21	575.00	575.00	575.00	575.00	43
2023-08-18	582.00	582.00	582.00	582.00	121
2023-08-17	583.00	583.00	583.00	583.00	41
2023-08-16	603.00	603.00	603.00	603.00	6
2023-08-15	618.00	618.00	618.00	618.00	19
2023-08-14	625.00	625.00	625.00	625.00	26
2023-08-11	626.00	626.00	626.00	626.00	21
2023-08-10	628.71	628.71	628.71	628.71	475
2023-08-09	615.00	615.00	615.00	615.00	31
2023-08-08	612.00	612.00	612.00	612.00	59
2023-08-07	610.00	610.00	610.00	610.00	31
2023-08-04	615.00	615.00	615.00	615.00	21
2023-08-03	602.00	602.00	602.00	602.00	9
2023-08-02	615.00	615.00	615.00	615.00	36
2023-08-01	608.00	608.00	608.00	608.00	0
2023-07-31	608.00	608.00	608.00	608.00	99
2023-07-28	606.00	606.00	606.00	606.00	140
2023-07-27	617.00	617.00	617.00	617.00	13
2023-07-26	617.00	617.00	617.00	617.00	37
2023-07-25	614.00	614.00	614.00	614.00	315
2023-07-24	626.00	626.00	626.00	626.00	161
2023-07-21	630.00	630.00	630.00	630.00	50
2023-07-20	622.00	622.00	622.00	622.00	595
2023-07-19	633.00	633.00	633.00	633.00	37
2023-07-18	619.00	619.00	619.00	619.00	104
2023-07-17	603.00	603.00	603.00	603.00	47
2023-07-14	629.00	629.00	629.00	629.00	358
2023-07-13	609.00	609.00	609.00	609.00	199
2023-07-12	591.00	591.00	591.00	591.00	79
2023-07-11	583.00	583.00	583.00	583.00	53
2023-07-10	579.00	579.00	579.00	579.00	30
2023-07-07	569.00	569.00	569.00	569.00	9
2023-07-06	569.00	569.00	569.00	569.00	164
2023-07-05	577.00	577.00	577.00	577.00	228
2023-07-04	594.00	594.00	594.00	594.00	19
2023-07-03	595.00	595.00	595.00	595.00	66
2023-06-30	591.00	591.00	591.00	591.00	269
2023-06-29	593.00	593.00	593.00	593.00	60
2023-06-28	590.00	590.00	590.00	590.00	1,371
2023-06-27	589.00	589.00	589.00	589.00	458
2023-06-26	592.00	592.00	592.00	592.00	67
2023-06-23	596.00	596.00	596.00	596.00	56
2023-06-22	600.00	600.00	600.00	600.00	159
2023-06-21	603.00	603.00	603.00	603.00	216
2023-06-20	602.00	602.00	602.00	602.00	223
2023-06-19	626.00	626.00	626.00	626.00	147
2023-06-16	653.00	653.00	653.00	653.00	834
2023-06-15	645.00	645.00	645.00	645.00	124
2023-06-14	637.00	637.00	637.00	637.00	63
2023-06-13	617.00	617.00	617.00	617.00	64
2023-06-12	615.00	615.00	615.00	615.00	78
2023-06-09	610.00	610.00	610.00	610.00	201
2023-06-08	614.00	614.00	614.00	614.00	140
2023-06-07	629.00	629.00	629.00	629.00	98
2023-06-06	635.00	635.00	635.00	635.00	52
2023-06-05	631.00	631.00	631.00	631.00	92
2023-06-02	624.00	624.00	624.00	624.00	186
2023-06-01	621.00	621.00	621.00	621.00	54
2023-05-31	619.00	619.00	619.00	619.00	139
2023-05-30	629.00	629.00	629.00	629.00	32
2023-05-29	636.00	636.00	636.00	636.00	0
2023-05-26	636.00	636.00	636.00	636.00	246
2023-05-25	638.00	638.00	638.00	638.00	74
2023-05-24	627.00	627.00	627.00	627.00	345
2023-05-23	652.00	652.00	652.00	652.00	29
2023-05-22	651.00	651.00	651.00	651.00	353
2023-05-19	658.00	658.00	658.00	658.00	156
2023-05-18	631.00	631.00	631.00	631.00	0
2023-05-17	631.00	631.00	631.00	631.00	35
2023-05-16	632.00	632.00	632.00	632.00	546
2023-05-15	641.00	641.00	641.00	641.00	82
2023-05-12	635.00	635.00	635.00	635.00	301
2023-05-11	641.00	641.00	641.00	641.00	114
2023-05-10	645.00	645.00	645.00	645.00	9,897
2023-05-09	645.00	645.00	645.00	645.00	63
2023-05-08	636.00	636.00	636.00	636.00	0
2023-05-05	636.00	636.00	636.00	636.00	40
2023-05-04	629.00	629.00	629.00	629.00	289
2023-05-03	649.00	649.00	649.00	649.00	178
2023-05-02	648.00	648.00	648.00	648.00	316
2023-05-01	649.00	649.00	649.00	649.00	0
2023-04-28	649.00	649.00	649.00	649.00	367
2023-04-27	634.00	634.00	634.00	634.00	166
2023-04-26	665.00	665.00	665.00	665.00	165
2023-04-25	675.00	675.00	675.00	675.00	42
2023-04-24	676.00	676.00	676.00	676.00	28
2023-04-21	676.00	676.00	676.00	676.00	82
2023-04-20	677.00	677.00	677.00	677.00	73
2023-04-19	676.00	676.00	676.00	676.00	273
2023-04-18	670.00	670.00	670.00	670.00	136
2023-04-17	667.00	667.00	667.00	667.00	198
2023-04-14	664.00	664.00	664.00	664.00	93
2023-04-13	674.00	674.00	674.00	674.00	239
2023-04-12	672.00	672.00	672.00	672.00	176
2023-04-11	661.00	661.00	661.00	661.00	181
2023-04-10	649.00	649.00	649.00	649.00	0
2023-04-07	649.00	649.00	649.00	649.00	0
2023-04-06	649.00	649.00	649.00	649.00	157
2023-04-05	648.00	648.00	648.00	648.00	337
2023-04-04	661.00	661.00	661.00	661.00	196
2023-04-03	673.00	673.00	673.00	673.00	267
2023-03-31	660.00	660.00	660.00	660.00	331
2023-03-30	654.00	654.00	654.00	654.00	116
2023-03-29	648.00	648.00	648.00	648.00	93
2023-03-28	643.00	643.00	643.00	643.00	195
2023-03-27	635.11	635.11	635.11	635.11	114
2023-03-24	634.00	634.00	634.00	634.00	261
2023-03-23	641.00	641.00	641.00	641.00	314
2023-03-22	641.00	641.00	641.00	641.00	268
2023-03-21	645.00	645.00	645.00	645.00	79
2023-03-20	643.00	643.00	643.00	643.00	68
2023-03-17	640.00	640.00	640.00	640.00	96
2023-03-16	645.00	645.00	645.00	645.00	226
2023-03-15	640.00	640.00	640.00	640.00	20
2023-03-14	663.00	663.00	663.00	663.00	308
2023-03-13	651.00	651.00	651.00	651.00	264
2023-03-10	674.00	674.00	674.00	674.00	194
2023-03-09	674.00	674.00	674.00	674.00	169
2023-03-08	672.00	672.00	672.00	672.00	37
2023-03-07	685.00	685.00	685.00	685.00	311
2023-03-06	677.20	677.20	677.20	677.20	978
2023-03-03	701.00	701.00	701.00	701.00	367
2023-03-02	678.00	678.00	678.00	678.00	2,065
2023-03-01	764.00	764.00	764.00	764.00	207
2023-02-28	766.00	766.00	766.00	766.00	282
2023-02-27	765.00	765.00	765.00	765.00	163
2023-02-24	755.00	755.00	755.00	755.00	215
2023-02-23	759.00	759.00	759.00	759.00	325
2023-02-22	752.00	752.00	752.00	752.00	129
2023-02-21	748.00	748.00	748.00	748.00	267
2023-02-20	734.00	734.00	734.00	734.00	321
2023-02-17	733.00	733.00	733.00	733.00	179
2023-02-16	742.00	742.00	742.00	742.00	319
2023-02-15	737.00	737.00	737.00	737.00	175
2023-02-14	728.00	728.00	728.00	728.00	229
2023-02-13	715.00	715.00	715.00	715.00	151
2023-02-10	713.00	713.00	713.00	713.00	292
2023-02-09	709.00	709.00	709.00	709.00	265
2023-02-08	703.00	703.00	703.00	703.00	131
2023-02-07	699.00	699.00	699.00	699.00	39
2023-02-06	691.00	691.00	691.00	691.00	160
2023-02-03	694.00	694.00	694.00	694.00	274
2023-02-02	694.00	694.00	694.00	694.00	361
2023-02-01	684.00	684.00	684.00	684.00	154
2023-01-31	689.00	689.00	689.00	689.00	399
2023-01-30	687.00	687.00	687.00	687.00	179
2023-01-27	688.00	688.00	688.00	688.00	80
2023-01-26	686.00	686.00	686.00	686.00	535
2023-01-25	667.00	667.00	667.00	667.00	959
2023-01-24	694.00	694.00	694.00	694.00	257
2023-01-23	691.00	691.00	691.00	691.00	153
2023-01-20	688.00	688.00	688.00	688.00	357
2023-01-19	680.00	680.00	680.00	680.00	254
2023-01-18	689.00	689.00	689.00	689.00	1,000
2023-01-17	742.00	742.00	742.00	742.00	297
2023-01-16	738.00	738.00	738.00	738.00	59
2023-01-13	732.00	732.00	732.00	732.00	164
2023-01-12	730.00	730.00	730.00	730.00	391
2023-01-11	728.00	728.00	728.00	728.00	175
2023-01-10	705.00	705.00	705.00	705.00	661
2023-01-09	713.00	713.00	713.00	713.00	56
2023-01-06	698.00	698.00	698.00	698.00	181
2023-01-05	699.00	699.00	699.00	699.00	124
2023-01-04	691.00	691.00	691.00	691.00	132
2023-01-03	668.00	668.00	668.00	668.00	233
2023-01-02	643.00	643.00	643.00	643.00	0
2022-12-30	643.00	643.00	643.00	643.00	119
2022-12-29	650.00	650.00	650.00	650.00	36
2022-12-28	649.00	649.00	649.00	649.00	63
2022-12-27	647.00	647.00	647.00	647.00	0
2022-12-26	647.00	647.00	647.00	647.00	0
2022-12-23	647.00	647.00	647.00	647.00	485
2022-12-22	652.00	652.00	652.00	652.00	603
2022-12-21	640.00	640.00	640.00	640.00	255
2022-12-20	624.00	624.00	624.00	624.00	279
2022-12-19	624.00	624.00	624.00	624.00	93
2022-12-16	619.00	619.00	619.00	619.00	517
2022-12-15	635.00	635.00	635.00	635.00	161
2022-12-14	656.34	656.34	656.34	656.34	1,783
2022-12-13	660.10	660.10	660.10	660.10	1,217
2022-12-12	649.00	649.00	649.00	649.00	307
2022-12-09	709.00	709.00	709.00	709.00	367
2022-12-08	677.00	677.00	677.00	677.00	40
2022-12-07	676.00	676.00	676.00	676.00	882
2022-12-06	711.00	711.00	711.00	711.00	550
2022-12-05	711.00	711.00	711.00	711.00	201
2022-12-02	702.00	702.00	702.00	702.00	175
2022-12-01	691.00	691.00	691.00	691.00	143
2022-11-30	673.00	673.00	673.00	673.00	719
2022-11-29	674.00	674.00	674.00	674.00	296
2022-11-28	670.00	670.00	670.00	670.00	239
2022-11-25	663.00	663.00	663.00	663.00	193
2022-11-24	665.00	665.00	665.00	665.00	265
2022-11-23	653.00	653.00	653.00	653.00	356
2022-11-22	648.00	648.00	648.00	648.00	89
2022-11-21	647.00	647.00	647.00	647.00	55
2022-11-18	652.00	652.00	652.00	652.00	136
2022-11-17	650.00	650.00	650.00	650.00	271
2022-11-16	642.00	642.00	642.00	642.00	180
2022-11-15	656.00	656.00	656.00	656.00	112
2022-11-14	669.00	669.00	669.00	669.00	374
2022-11-11	638.00	638.00	638.00	638.00	630
2022-11-10	642.00	642.00	642.00	642.00	198
2022-11-09	616.00	616.00	616.00	616.00	187
2022-11-08	620.00	620.00	620.00	620.00	384
2022-11-07	588.00	588.00	588.00	588.00	61
2022-11-04	588.00	588.00	588.00	588.00	998
2022-11-03	571.00	571.00	571.00	571.00	103
2022-11-02	583.00	583.00	583.00	583.00	223
2022-11-01	582.46	582.46	582.46	582.46	718
2022-10-31	574.00	574.00	574.00	574.00	74
2022-10-28	579.00	579.00	579.00	579.00	114
2022-10-27	583.00	583.00	583.00	583.00	393
2022-10-26	589.00	589.00	589.00	589.00	178
2022-10-25	555.00	555.00	555.00	555.00	461
2022-10-24	551.00	551.00	551.00	551.00	178
2022-10-21	552.00	552.00	552.00	552.00	284
2022-10-20	551.00	551.00	551.00	551.00	163
2022-10-19	546.00	546.00	546.00	546.00	951
2022-10-18	541.00	541.00	541.00	541.00	356
2022-10-17	532.00	532.00	532.00	532.00	209
2022-10-14	530.00	530.00	530.00	530.00	491
2022-10-13	509.00	509.00	509.00	509.00	157
2022-10-12	504.00	504.00	504.00	504.00	289
2022-10-11	511.00	511.00	511.00	511.00	383
2022-10-10	518.00	518.00	518.00	518.00	192
2022-10-07	516.00	516.00	516.00	516.00	141
2022-10-06	524.00	524.00	524.00	524.00	60
2022-10-05	542.00	542.00	542.00	542.00	176
2022-10-04	546.00	546.00	546.00	546.00	235
2022-10-03	527.00	527.00	527.00	527.00	131
2022-09-30	529.00	529.00	529.00	529.00	764
2022-09-29	517.00	517.00	517.00	517.00	80
2022-09-28	537.00	537.00	537.00	537.00	156
2022-09-27	535.00	535.00	535.00	535.00	715
2022-09-26	535.00	535.00	535.00	535.00	438
2022-09-23	535.00	535.00	535.00	535.00	174
2022-09-22	567.00	567.00	567.00	567.00	1,921
2022-09-21	588.81	588.81	588.81	588.81	922
2022-09-20	585.00	585.00	585.00	585.00	911
2022-09-19	566.00	566.00	566.00	566.00	0
2022-09-16	566.00	566.00	566.00	566.00	1,063
2022-09-15	569.00	569.00	569.00	569.00	99
2022-09-14	589.00	589.00	589.00	589.00	366
2022-09-13	615.00	615.00	615.00	615.00	502
2022-09-12	616.00	616.00	616.00	616.00	50
2022-09-09	609.00	609.00	609.00	609.00	122
2022-09-08	599.00	599.00	599.00	599.00	549
2022-09-07	601.00	601.00	601.00	601.00	33
2022-09-06	600.00	600.00	600.00	600.00	300
2022-09-05	603.00	603.00	603.00	603.00	197
2022-09-02	604.00	604.00	604.00	604.00	240
2022-09-01	604.00	604.00	604.00	604.00	107
2022-08-31	623.00	623.00	623.00	623.00	143
2022-08-30	625.00	625.00	625.00	625.00	57
2022-08-29	633.00	633.00	633.00	633.00	0
2022-08-26	633.00	633.00	633.00	633.00	127
2022-08-25	641.00	641.00	641.00	641.00	42
2022-08-24	647.00	647.00	647.00	647.00	221
2022-08-23	642.00	642.00	642.00	642.00	409
2022-08-22	650.00	650.00	650.00	650.00	166
2022-08-19	677.00	677.00	677.00	677.00	227
2022-08-18	675.00	675.00	675.00	675.00	116
2022-08-17	667.00	667.00	667.00	667.00	241
2022-08-16	672.00	672.00	672.00	672.00	126
2022-08-15	678.00	678.00	678.00	678.00	228
2022-08-12	681.00	681.00	681.00	681.00	134
2022-08-11	682.00	682.00	682.00	682.00	216
2022-08-10	683.00	683.00	683.00	683.00	140
2022-08-09	661.00	661.00	661.00	661.00	168
2022-08-08	693.00	693.00	693.00	693.00	248
2022-08-05	675.00	675.00	675.00	675.00	228
2022-08-04	687.00	687.00	687.00	687.00	407
2022-08-03	676.00	676.00	676.00	676.00	125
2022-08-02	677.00	677.00	677.00	677.00	161
2022-08-01	704.00	704.00	704.00	704.00	0
2022-07-29	704.00	704.00	704.00	704.00	663
2022-07-28	680.00	680.00	680.00	680.00	180
2022-07-27	668.00	668.00	668.00	668.00	223
2022-07-26	665.00	665.00	665.00	665.00	439
2022-07-25	680.00	680.00	680.00	680.00	591
2022-07-22	693.00	693.00	693.00	693.00	1,266
2022-07-21	683.00	683.00	683.00	683.00	1,434
2022-07-20	766.00	766.00	766.00	766.00	242
2022-07-19	747.00	747.00	747.00	747.00	236
2022-07-18	738.00	738.00	738.00	738.00	172
2022-07-15	731.00	731.00	731.00	731.00	139
2022-07-14	709.00	709.00	709.00	709.00	287
2022-07-13	719.00	719.00	719.00	719.00	716
2022-07-12	723.00	723.00	723.00	723.00	210
2022-07-11	716.00	716.00	716.00	716.00	199
2022-07-08	711.00	711.00	711.00	711.00	416
2022-07-07	711.00	711.00	711.00	711.00	513
2022-07-06	692.00	692.00	692.00	692.00	246
2022-07-05	683.00	683.00	683.00	683.00	262
2022-07-04	688.00	688.00	688.00	688.00	667
2022-07-01	695.00	695.00	695.00	695.00	215
2022-06-30	694.00	694.00	694.00	694.00	462
2022-06-29	706.00	706.00	706.00	706.00	2,288
2022-06-28	716.00	716.00	716.00	716.00	304
2022-06-27	714.00	714.00	714.00	714.00	656
2022-06-24	720.55	720.55	720.55	720.55	819
2022-06-23	735.00	735.00	735.00	735.00	403
2022-06-22	735.00	735.00	735.00	735.00	994
2022-06-21	744.00	744.00	744.00	744.00	705
2022-06-20	730.00	730.00	730.00	730.00	234
2022-06-17	730.00	730.00	730.00	730.00	873
2022-06-16	712.00	712.00	712.00	712.00	338
2022-06-15	730.00	730.00	730.00	730.00	415
2022-06-14	714.00	714.00	714.00	714.00	413
2022-06-13	734.00	734.00	734.00	734.00	1,185
2022-06-10	757.00	757.00	757.00	757.00	494
2022-06-09	781.00	781.00	781.00	781.00	954
2022-06-08	777.00	777.00	777.00	777.00	1,498
2022-06-07	783.00	783.00	783.00	783.00	772
2022-06-06	816.00	816.00	816.00	816.00	0
2022-06-03	816.00	816.00	816.00	816.00	0
2022-06-02	816.00	816.00	816.00	816.00	0
2022-06-01	816.00	816.00	816.00	816.00	1,998
2022-05-31	782.00	782.00	782.00	782.00	365
2022-05-30	792.00	792.00	792.00	792.00	1,195
2022-05-27	769.00	769.00	769.00	769.00	233
2022-05-26	752.00	752.00	752.00	752.00	0
2022-05-25	752.00	752.00	752.00	752.00	1,407
2022-05-24	750.00	750.00	750.00	750.00	1,112
2022-05-23	761.00	761.00	761.00	761.00	904
2022-05-20	766.00	766.00	766.00	766.00	166
2022-05-19	773.00	773.00	773.00	773.00	219
2022-05-18	782.00	782.00	782.00	782.00	294
2022-05-17	788.00	788.00	788.00	788.00	916
2022-05-16	780.00	780.00	780.00	780.00	192
2022-05-13	790.00	790.00	790.00	790.00	565
2022-05-12	778.00	778.00	778.00	778.00	1,176
2022-05-11	782.00	782.00	782.00	782.00	881
2022-05-10	783.00	783.00	783.00	783.00	265
2022-05-09	780.00	780.00	780.00	780.00	1,010
2022-05-06	805.00	805.00	805.00	805.00	174
2022-05-05	816.00	816.00	816.00	816.00	1,956
2022-05-04	792.00	792.00	792.00	792.00	41
2022-05-03	799.00	799.00	799.00	799.00	447
2022-05-02	812.00	812.00	812.00	812.00	0
2022-04-29	812.00	812.00	812.00	812.00	324
2022-04-28	813.00	813.00	813.00	813.00	577
2022-04-27	866.26	866.26	866.26	866.26	213
2022-04-26	894.69	894.69	894.69	894.69	630
2022-04-25	898.00	898.00	898.00	898.00	1,049
2022-04-22	915.00	915.00	915.00	915.00	1,594
2022-04-21	922.00	922.00	922.00	922.00	2,578
2022-04-20	904.00	904.00	904.00	904.00	709
2022-04-19	893.00	893.00	893.00	893.00	750
2022-04-18	890.00	890.00	890.00	890.00	0
2022-04-15	890.00	890.00	890.00	890.00	0
2022-04-14	890.00	890.00	890.00	890.00	381
2022-04-13	894.00	894.00	894.00	894.00	347
2022-04-12	901.00	901.00	901.00	901.00	652
2022-04-11	910.00	910.00	910.00	910.00	270
2022-04-08	918.00	918.00	918.00	918.00	111
2022-04-07	921.00	921.00	921.00	921.00	473
2022-04-06	921.00	921.00	921.00	921.00	578
2022-04-05	941.00	941.00	941.00	941.00	601
2022-04-04	945.00	945.00	945.00	945.00	224
2022-04-01	965.00	965.00	965.00	965.00	454
2022-03-31	959.00	959.00	959.00	959.00	194
2022-03-30	979.00	979.00	979.00	979.00	982
2022-03-29	978.00	978.00	978.00	978.00	147
2022-03-28	958.00	958.00	958.00	958.00	2,247
2022-03-25	977.00	977.00	977.00	977.00	426
2022-03-24	976.00	976.00	976.00	976.00	489
2022-03-23	999.00	999.00	999.00	999.00	180
2022-03-22	999.00	999.00	999.00	999.00	443
2022-03-21	1,002.00	1,002.00	1,002.00	1,002.00	666
2022-03-18	989.00	989.00	989.00	989.00	604
2022-03-17	1,008.00	1,008.00	1,008.00	1,008.00	399
2022-03-16	1,002.00	1,002.00	1,002.00	1,002.00	729
2022-03-15	962.00	962.00	962.00	962.00	534
2022-03-14	1,034.00	1,034.00	1,034.00	1,034.00	337
2022-03-11	1,026.00	1,026.00	1,026.00	1,026.00	236
2022-03-10	1,000.00	1,000.00	1,000.00	1,000.00	373
2022-03-09	975.00	975.00	975.00	975.00	394
2022-03-08	975.00	975.00	975.00	975.00	251
2022-03-07	944.00	944.00	944.00	944.00	288
2022-03-04	936.00	936.00	936.00	936.00	516
2022-03-03	1,014.00	1,014.00	1,014.00	1,014.00	245
2022-03-02	1,038.00	1,038.00	1,038.00	1,038.00	144
2022-03-01	1,052.00	1,052.00	1,052.00	1,052.00	382
2022-02-28	1,070.00	1,070.00	1,070.00	1,070.00	277
2022-02-25	1,074.00	1,074.00	1,074.00	1,074.00	340
2022-02-24	1,048.00	1,048.00	1,048.00	1,048.00	1,027
2022-02-23	1,054.00	1,054.00	1,054.00	1,054.00	167
2022-02-22	1,054.00	1,054.00	1,054.00	1,054.00	494
2022-02-21	1,052.00	1,052.00	1,052.00	1,052.00	579
2022-02-18	1,078.00	1,078.00	1,078.00	1,078.00	143
2022-02-17	1,082.00	1,082.00	1,082.00	1,082.00	194
2022-02-16	1,092.00	1,092.00	1,092.00	1,092.00	572
2022-02-15	1,108.00	1,108.00	1,108.00	1,108.00	649
2022-02-14	1,096.00	1,096.00	1,096.00	1,096.00	156
2022-02-11	1,116.00	1,116.00	1,116.00	1,116.00	53
2022-02-10	1,120.00	1,120.00	1,120.00	1,120.00	92
2022-02-09	1,134.00	1,134.00	1,134.00	1,134.00	96
2022-02-08	1,164.00	1,164.00	1,164.00	1,164.00	86
2022-02-07	1,164.00	1,164.00	1,164.00	1,164.00	640
2022-02-04	1,178.00	1,178.00	1,178.00	1,178.00	179
2022-02-03	1,172.00	1,172.00	1,172.00	1,172.00	122
2022-02-02	1,212.00	1,212.00	1,212.00	1,212.00	52
2022-02-01	1,212.00	1,212.00	1,212.00	1,212.00	94
2022-01-31	1,212.00	1,212.00	1,212.00	1,212.00	336
2022-01-28	1,200.00	1,200.00	1,200.00	1,200.00	125
2022-01-27	1,200.00	1,200.00	1,200.00	1,200.00	152
2022-01-26	1,214.00	1,214.00	1,214.00	1,214.00	153
2022-01-25	1,190.00	1,190.00	1,190.00	1,190.00	560
2022-01-24	1,176.00	1,176.00	1,176.00	1,176.00	252
2022-01-21	1,232.00	1,232.00	1,232.00	1,232.00	314
2022-01-20	1,272.00	1,272.00	1,272.00	1,272.00	255
2022-01-19	1,272.00	1,272.00	1,272.00	1,272.00	378
2022-01-18	1,266.00	1,266.00	1,266.00	1,266.00	386
2022-01-17	1,310.00	1,310.00	1,310.00	1,310.00	473
2022-01-14	1,264.00	1,264.00	1,264.00	1,264.00	554
2022-01-13	1,312.00	1,312.00	1,312.00	1,312.00	379
2022-01-12	1,310.00	1,310.00	1,310.00	1,310.00	327
2022-01-11	1,294.00	1,294.00	1,294.00	1,294.00	265
2022-01-10	1,276.00	1,276.00	1,276.00	1,276.00	279
2022-01-07	1,302.00	1,302.00	1,302.00	1,302.00	158
2022-01-06	1,310.00	1,310.00	1,310.00	1,310.00	295
2022-01-05	1,332.00	1,332.00	1,332.00	1,332.00	230
2022-01-04	1,310.00	1,310.00	1,310.00	1,310.00	246
2022-01-03	1,282.00	1,282.00	1,282.00	1,282.00	0
2021-12-31	1,282.00	1,282.00	1,282.00	1,282.00	0
2021-12-30	1,282.00	1,282.00	1,282.00	1,282.00	287
2021-12-29	1,300.00	1,300.00	1,300.00	1,300.00	137
2021-12-28	1,284.00	1,284.00	1,284.00	1,284.00	0
2021-12-27	1,284.00	1,284.00	1,284.00	1,284.00	0
2021-12-24	1,284.00	1,284.00	1,284.00	1,284.00	0
2021-12-23	1,284.00	1,284.00	1,284.00	1,284.00	229
2021-12-22	1,288.00	1,288.00	1,288.00	1,288.00	312
2021-12-21	1,254.00	1,254.00	1,254.00	1,254.00	277
2021-12-20	1,264.00	1,264.00	1,264.00	1,264.00	296
2021-12-17	1,270.00	1,270.00	1,270.00	1,270.00	186
2021-12-16	1,292.00	1,292.00	1,292.00	1,292.00	179
2021-12-15	1,288.00	1,288.00	1,288.00	1,288.00	361
2021-12-14	1,280.00	1,280.00	1,280.00	1,280.00	231
2021-12-13	1,320.00	1,320.00	1,320.00	1,320.00	87
2021-12-10	1,320.00	1,320.00	1,320.00	1,320.00	155
2021-12-09	1,328.00	1,328.00	1,328.00	1,328.00	196
2021-12-08	1,336.00	1,336.00	1,336.00	1,336.00	364
2021-12-07	1,310.00	1,310.00	1,310.00	1,310.00	410
2021-12-06	1,274.00	1,274.00	1,274.00	1,274.00	71
2021-12-03	1,268.00	1,268.00	1,268.00	1,268.00	135
2021-12-02	1,284.00	1,284.00	1,284.00	1,284.00	278
2021-12-01	1,288.00	1,288.00	1,288.00	1,288.00	206
2021-11-30	1,259.87	1,259.87	1,259.87	1,259.87	350
2021-11-29	1,266.00	1,266.00	1,266.00	1,266.00	253
2021-11-26	1,244.00	1,244.00	1,244.00	1,244.00	210
2021-11-25	1,286.00	1,286.00	1,286.00	1,286.00	92
2021-11-24	1,278.00	1,278.00	1,278.00	1,278.00	200
2021-11-23	1,302.00	1,302.00	1,302.00	1,302.00	260
2021-11-22	1,318.27	1,318.27	1,318.27	1,318.27	474
2021-11-19	1,280.00	1,280.00	1,280.00	1,280.00	194
2021-11-18	1,272.00	1,272.00	1,272.00	1,272.00	43
2021-11-17	1,326.00	1,326.00	1,326.00	1,326.00	191
2021-11-16	1,298.00	1,298.00	1,298.00	1,298.00	75
2021-11-15	1,308.00	1,308.00	1,308.00	1,308.00	74
2021-11-12	1,320.00	1,320.00	1,320.00	1,320.00	74
2021-11-11	1,338.00	1,338.00	1,338.00	1,338.00	101
2021-11-10	1,336.00	1,336.00	1,336.00	1,336.00	188
2021-11-09	1,343.55	1,343.55	1,343.55	1,343.55	230
2021-11-08	1,332.00	1,332.00	1,332.00	1,332.00	501
2021-11-05	1,288.00	1,288.00	1,288.00	1,288.00	405
2021-11-04	1,290.00	1,290.00	1,290.00	1,290.00	85
2021-11-03	1,274.00	1,274.00	1,274.00	1,274.00	102
2021-11-02	1,266.00	1,266.00	1,266.00	1,266.00	74
2021-11-01	1,266.00	1,266.00	1,266.00	1,266.00	114
2021-10-29	1,270.00	1,270.00	1,270.00	1,270.00	115
2021-10-28	1,268.00	1,268.00	1,268.00	1,268.00	75
2021-10-27	1,252.00	1,252.00	1,252.00	1,252.00	96
2021-10-26	1,266.00	1,266.00	1,266.00	1,266.00	58
2021-10-25	1,294.00	1,294.00	1,294.00	1,294.00	87
2021-10-22	1,318.00	1,318.00	1,318.00	1,318.00	164
2021-10-21	1,316.00	1,316.00	1,316.00	1,316.00	394
2021-10-20	1,320.00	1,320.00	1,320.00	1,320.00	276
2021-10-19	1,306.00	1,306.00	1,306.00	1,306.00	145
2021-10-18	1,300.00	1,300.00	1,300.00	1,300.00	71
2021-10-15	1,310.00	1,310.00	1,310.00	1,310.00	220
2021-10-14	1,284.00	1,284.00	1,284.00	1,284.00	134
2021-10-13	1,240.00	1,240.00	1,240.00	1,240.00	71
2021-10-12	1,240.00	1,240.00	1,240.00	1,240.00	89
2021-10-11	1,238.00	1,238.00	1,238.00	1,238.00	129
2021-10-08	1,248.00	1,248.00	1,248.00	1,248.00	81
2021-10-07	1,264.00	1,264.00	1,264.00	1,264.00	318
2021-10-06	1,218.00	1,218.00	1,218.00	1,218.00	208
2021-10-05	1,246.00	1,246.00	1,246.00	1,246.00	201
2021-10-04	1,220.00	1,220.00	1,220.00	1,220.00	320
2021-10-01	1,254.00	1,254.00	1,254.00	1,254.00	254
2021-09-30	1,270.00	1,270.00	1,270.00	1,270.00	327
2021-09-29	1,274.00	1,274.00	1,274.00	1,274.00	210
2021-09-28	1,262.00	1,262.00	1,262.00	1,262.00	176
2021-09-27	1,334.00	1,334.00	1,334.00	1,334.00	22
2021-09-24	1,338.00	1,338.00	1,338.00	1,338.00	43
2021-09-23	1,356.00	1,356.00	1,356.00	1,356.00	396
2021-09-22	1,318.00	1,318.00	1,318.00	1,318.00	132
2021-09-21	1,302.00	1,302.00	1,302.00	1,302.00	209
2021-09-20	1,318.00	1,318.00	1,318.00	1,318.00	209
2021-09-17	1,328.00	1,328.00	1,328.00	1,328.00	256
2021-09-16	1,324.00	1,324.00	1,324.00	1,324.00	136
2021-09-15	1,312.00	1,312.00	1,312.00	1,312.00	219
2021-09-14	1,326.00	1,326.00	1,326.00	1,326.00	36
2021-09-13	1,350.00	1,350.00	1,350.00	1,350.00	46
2021-09-10	1,354.00	1,354.00	1,354.00	1,354.00	79
2021-09-09	1,358.00	1,358.00	1,358.00	1,358.00	77
2021-09-08	1,329.87	1,329.87	1,329.87	1,329.87	191
2021-09-07	1,337.29	1,337.29	1,337.29	1,337.29	89
2021-09-06	1,350.00	1,350.00	1,350.00	1,350.00	84
2021-09-03	1,344.72	1,344.72	1,344.72	1,344.72	181
2021-09-02	1,348.00	1,348.00	1,348.00	1,348.00	54
2021-09-01	1,299.87	1,299.87	1,299.87	1,299.87	170
2021-08-31	1,290.00	1,290.00	1,290.00	1,290.00	142
2021-08-30	1,264.00	1,264.00	1,264.00	1,264.00	0
2021-08-27	1,264.00	1,264.00	1,264.00	1,264.00	110
2021-08-26	1,286.00	1,286.00	1,286.00	1,286.00	28
2021-08-25	1,265.87	1,265.87	1,265.87	1,265.87	112
2021-08-24	1,273.87	1,273.87	1,273.87	1,273.87	69
2021-08-23	1,270.73	1,270.73	1,270.73	1,270.73	37
2021-08-20	1,264.54	1,264.54	1,264.54	1,264.54	87
2021-08-19	1,260.00	1,260.00	1,260.00	1,260.00	38
2021-08-18	1,276.00	1,276.00	1,276.00	1,276.00	179
2021-08-17	1,254.00	1,254.00	1,254.00	1,254.00	77
2021-08-16	1,256.00	1,256.00	1,256.00	1,256.00	105
2021-08-13	1,258.00	1,258.00	1,258.00	1,258.00	98
2021-08-12	1,244.00	1,244.00	1,244.00	1,244.00	84
2021-08-11	1,244.00	1,244.00	1,244.00	1,244.00	84
2021-08-10	1,252.00	1,252.00	1,252.00	1,252.00	112
2021-08-09	1,236.00	1,236.00	1,236.00	1,236.00	172
2021-08-06	1,262.00	1,262.00	1,262.00	1,262.00	141
2021-08-05	1,300.00	1,300.00	1,300.00	1,300.00	108
2021-08-04	1,264.00	1,264.00	1,264.00	1,264.00	28
2021-08-03	1,270.00	1,270.00	1,270.00	1,270.00	28
2021-08-02	1,266.00	1,266.00	1,266.00	1,266.00	244
2021-07-30	1,242.00	1,242.00	1,242.00	1,242.00	111
2021-07-29	1,242.00	1,242.00	1,242.00	1,242.00	294
2021-07-28	1,230.00	1,230.00	1,230.00	1,230.00	64
2021-07-27	1,224.00	1,224.00	1,224.00	1,224.00	73
2021-07-26	1,244.00	1,244.00	1,244.00	1,244.00	17
2021-07-23	1,244.00	1,244.00	1,244.00	1,244.00	86
2021-07-22	1,244.00	1,244.00	1,244.00	1,244.00	78
2021-07-21	1,242.00	1,242.00	1,242.00	1,242.00	35
2021-07-20	1,224.00	1,224.00	1,224.00	1,224.00	48
2021-07-19	1,218.00	1,218.00	1,218.00	1,218.00	150
2021-07-16	1,258.00	1,258.00	1,258.00	1,258.00	64
2021-07-15	1,280.00	1,280.00	1,280.00	1,280.00	56
2021-07-14	1,280.00	1,280.00	1,280.00	1,280.00	62
2021-07-13	1,278.00	1,278.00	1,278.00	1,278.00	186
2021-07-12	1,278.00	1,278.00	1,278.00	1,278.00	12
2021-07-09	1,278.00	1,278.00	1,278.00	1,278.00	104
2021-07-08	1,278.00	1,278.00	1,278.00	1,278.00	149
2021-07-07	1,264.00	1,264.00	1,264.00	1,264.00	66
2021-07-06	1,238.00	1,238.00	1,238.00	1,238.00	280
2021-07-05	1,256.00	1,256.00	1,256.00	1,256.00	48
2021-07-02	1,268.00	1,268.00	1,268.00	1,268.00	141
2021-07-01	1,256.00	1,256.00	1,256.00	1,256.00	58
2021-06-30	1,244.00	1,244.00	1,244.00	1,244.00	134
2021-06-29	1,236.00	1,236.00	1,236.00	1,236.00	330
2021-06-28	1,190.00	1,190.00	1,190.00	1,190.00	42
2021-06-25	1,190.00	1,190.00	1,190.00	1,190.00	311
2021-06-24	1,148.00	1,148.00	1,148.00	1,148.00	47
2021-06-23	1,166.00	1,166.00	1,166.00	1,166.00	34
2021-06-22	1,166.00	1,166.00	1,166.00	1,166.00	146
2021-06-21	1,164.00	1,164.00	1,164.00	1,164.00	88
2021-06-18	1,168.00	1,168.00	1,168.00	1,168.00	92
2021-06-17	1,168.00	1,168.00	1,168.00	1,168.00	114
2021-06-16	1,196.00	1,196.00	1,196.00	1,196.00	282
2021-06-15	1,190.00	1,190.00	1,190.00	1,190.00	10
2021-06-14	1,192.00	1,192.00	1,192.00	1,192.00	128
2021-06-11	1,168.00	1,168.00	1,168.00	1,168.00	189
2021-06-10	1,164.00	1,164.00	1,164.00	1,164.00	24
2021-06-09	1,172.00	1,172.00	1,172.00	1,172.00	52
2021-06-08	1,196.00	1,196.00	1,196.00	1,196.00	5
2021-06-07	1,196.00	1,196.00	1,196.00	1,196.00	73
2021-06-04	1,204.00	1,204.00	1,204.00	1,204.00	59
2021-06-03	1,202.00	1,202.00	1,202.00	1,202.00	84
2021-06-02	1,200.00	1,200.00	1,200.00	1,200.00	46
2021-06-01	1,210.00	1,210.00	1,210.00	1,210.00	57
2021-05-28	1,186.00	1,186.00	1,186.00	1,186.00	57
2021-05-27	1,160.00	1,160.00	1,160.00	1,160.00	100
2021-05-26	1,160.00	1,160.00	1,160.00	1,160.00	134
2021-05-25	1,164.00	1,164.00	1,164.00	1,164.00	56
2021-05-24	1,158.00	1,158.00	1,158.00	1,158.00	0
2021-05-21	1,158.00	1,158.00	1,158.00	1,158.00	41
2021-05-20	1,158.00	1,158.00	1,158.00	1,158.00	75
2021-05-19	1,142.00	1,142.00	1,142.00	1,142.00	126
2021-05-18	1,156.00	1,156.00	1,156.00	1,156.00	40
2021-05-17	1,160.00	1,160.00	1,160.00	1,160.00	76
2021-05-14	1,162.00	1,162.00	1,162.00	1,162.00	41
2021-05-13	1,144.00	1,144.00	1,144.00	1,144.00	0
2021-05-12	1,144.00	1,144.00	1,144.00	1,144.00	56
2021-05-11	1,132.00	1,132.00	1,132.00	1,132.00	281
2021-05-10	1,162.00	1,162.00	1,162.00	1,162.00	32
2021-05-07	1,156.00	1,156.00	1,156.00	1,156.00	121
2021-05-06	1,173.95	1,173.95	1,173.95	1,173.95	163
2021-05-05	1,173.95	1,173.95	1,173.95	1,173.95	303
2021-05-04	1,122.00	1,122.00	1,122.00	1,122.00	391
2021-04-30	1,122.00	1,122.00	1,122.00	1,122.00	225
2021-04-29	1,150.00	1,150.00	1,150.00	1,150.00	117
2021-04-28	1,148.00	1,148.00	1,148.00	1,148.00	131
2021-04-27	1,156.00	1,156.00	1,156.00	1,156.00	130
2021-04-26	1,152.00	1,152.00	1,152.00	1,152.00	107
2021-04-23	1,142.00	1,142.00	1,142.00	1,142.00	163
2021-04-22	1,194.84	1,194.84	1,194.84	1,194.84	240
2021-04-21	1,196.00	1,196.00	1,196.00	1,196.00	288
2021-04-20	1,188.00	1,188.00	1,188.00	1,188.00	3,447
2021-04-19	1,202.00	1,202.00	1,202.00	1,202.00	154
2021-04-16	1,226.00	1,226.00	1,226.00	1,226.00	117
2021-04-15	1,180.00	1,180.00	1,180.00	1,180.00	20
2021-04-14	1,188.00	1,188.00	1,188.00	1,188.00	167
2021-04-13	1,186.00	1,186.00	1,186.00	1,186.00	107
2021-04-12	1,210.00	1,210.00	1,210.00	1,210.00	65
2021-04-09	1,202.00	1,202.00	1,202.00	1,202.00	157
2021-04-08	1,200.00	1,200.00	1,200.00	1,200.00	315
2021-04-07	1,168.00	1,168.00	1,168.00	1,168.00	76
2021-04-06	1,180.00	1,180.00	1,180.00	1,180.00	317
2021-04-01	1,200.00	1,200.00	1,200.00	1,200.00	42
2021-03-31	1,174.00	1,174.00	1,174.00	1,174.00	70
2021-03-30	1,178.00	1,178.00	1,178.00	1,178.00	277
2021-03-29	1,174.00	1,174.00	1,174.00	1,174.00	127
2021-03-26	1,188.00	1,188.00	1,188.00	1,188.00	58
2021-03-25	1,198.00	1,198.00	1,198.00	1,198.00	220
2021-03-24	1,196.00	1,196.00	1,196.00	1,196.00	27
2021-03-23	1,202.00	1,202.00	1,202.00	1,202.00	77
2021-03-22	1,232.00	1,232.00	1,232.00	1,232.00	141
2021-03-19	1,238.00	1,238.00	1,238.00	1,238.00	157
2021-03-18	1,278.00	1,278.00	1,278.00	1,278.00	114
2021-03-17	1,258.00	1,258.00	1,258.00	1,258.00	241
2021-03-16	1,292.00	1,292.00	1,292.00	1,292.00	157
2021-03-15	1,302.00	1,302.00	1,302.00	1,302.00	113
2021-03-12	1,300.00	1,300.00	1,300.00	1,300.00	22
2021-03-11	1,292.00	1,292.00	1,292.00	1,292.00	67
2021-03-10	1,278.70	1,278.70	1,278.70	1,278.70	79
2021-03-09	1,300.00	1,300.00	1,300.00	1,300.00	163
2021-03-08	1,300.00	1,300.00	1,300.00	1,300.00	109
2021-03-05	1,282.00	1,282.00	1,282.00	1,282.00	113
2021-03-04	1,282.00	1,282.00	1,282.00	1,282.00	70
2021-03-03	1,282.00	1,282.00	1,282.00	1,282.00	136
2021-03-02	1,282.00	1,282.00	1,282.00	1,282.00	270
2021-03-01	1,286.00	1,286.00	1,286.00	1,286.00	220
2021-02-26	1,264.00	1,264.00	1,264.00	1,264.00	185
2021-02-25	1,276.00	1,276.00	1,276.00	1,276.00	114
2021-02-24	1,260.00	1,260.00	1,260.00	1,260.00	85
2021-02-23	1,242.00	1,242.00	1,242.00	1,242.00	69
2021-02-22	1,270.00	1,270.00	1,270.00	1,270.00	10
2021-02-19	1,274.00	1,274.00	1,274.00	1,274.00	30
2021-02-18	1,266.00	1,266.00	1,266.00	1,266.00	92
2021-02-17	1,260.00	1,260.00	1,260.00	1,260.00	36
2021-02-16	1,280.00	1,280.00	1,280.00	1,280.00	82
2021-02-15	1,280.00	1,280.00	1,280.00	1,280.00	58
2021-02-12	1,284.00	1,284.00	1,284.00	1,284.00	177
2021-02-11	1,262.00	1,262.00	1,262.00	1,262.00	49
2021-02-10	1,260.00	1,260.00	1,260.00	1,260.00	99
2021-02-09	1,274.00	1,274.00	1,274.00	1,274.00	253
2021-02-08	1,302.00	1,302.00	1,302.00	1,302.00	166
2021-02-05	1,232.00	1,232.00	1,232.00	1,232.00	465
2021-02-04	1,218.00	1,204.00	1,204.00	1,218.00	44
2021-02-03	1,204.00	1,204.00	1,204.00	1,204.00	171
2021-02-02	1,166.00	1,166.00	1,166.00	1,166.00	114
2021-02-01	1,142.00	1,142.00	1,142.00	1,142.00	123
2021-01-29	1,148.00	1,148.00	1,148.00	1,148.00	162
2021-01-28	1,110.00	1,110.00	1,110.00	1,110.00	138
2021-01-27	1,098.00	1,098.00	1,098.00	1,098.00	36
2021-01-26	1,122.00	1,122.00	1,122.00	1,122.00	228
2021-01-25	1,130.00	1,130.00	1,130.00	1,130.00	48
2021-01-22	1,132.32	1,132.32	1,132.32	1,132.32	3,474
2021-01-21	1,124.00	1,124.00	1,124.00	1,124.00	245
2021-01-20	1,174.00	1,174.00	1,174.00	1,174.00	168
2021-01-19	1,166.00	1,166.00	1,166.00	1,166.00	147
2021-01-18	1,172.00	1,172.00	1,172.00	1,172.00	24
2021-01-15	1,172.00	1,172.00	1,172.00	1,172.00	39
2021-01-14	1,180.00	1,180.00	1,180.00	1,180.00	76
2021-01-13	1,176.00	1,176.00	1,176.00	1,176.00	92
2021-01-12	1,188.00	1,188.00	1,188.00	1,188.00	80
2021-01-11	1,148.00	1,148.00	1,148.00	1,148.00	83
2021-01-08	1,130.00	1,130.00	1,130.00	1,130.00	98
2021-01-07	1,122.00	1,122.00	1,122.00	1,122.00	138
2021-01-06	1,126.00	1,126.00	1,126.00	1,126.00	151
2021-01-05	1,088.00	1,088.00	1,088.00	1,088.00	31
2021-01-04	1,110.00	1,110.00	1,110.00	1,110.00	10
2020-12-31	1,092.00	1,092.00	1,092.00	1,092.00	0
2020-12-30	1,092.00	1,092.00	1,092.00	1,092.00	28
2020-12-29	1,096.00	1,096.00	1,096.00	1,096.00	46
2020-12-24	1,084.00	1,084.00	1,084.00	1,084.00	0
2020-12-23	1,084.00	1,084.00	1,084.00	1,084.00	59
2020-12-22	1,082.00	1,082.00	1,082.00	1,082.00	215
2020-12-21	1,076.00	1,076.00	1,076.00	1,076.00	31
2020-12-18	1,084.00	1,084.00	1,084.00	1,084.00	217
2020-12-17	1,070.00	1,070.00	1,070.00	1,070.00	155
2020-12-16	1,058.00	1,058.00	1,058.00	1,058.00	174
2020-12-15	1,068.00	1,068.00	1,068.00	1,068.00	118
2020-12-14	1,060.00	1,060.00	1,060.00	1,060.00	59
2020-12-11	1,068.00	1,068.00	1,068.00	1,068.00	23
2020-12-10	1,056.00	1,056.00	1,056.00	1,056.00	2,008
2020-12-09	1,064.00	1,064.00	1,064.00	1,064.00	106
2020-12-08	1,076.00	1,076.00	1,076.00	1,076.00	5
2020-12-07	1,076.00	1,076.00	1,076.00	1,076.00	8
2020-12-04	1,078.00	1,078.00	1,078.00	1,078.00	69
2020-12-03	1,068.00	1,068.00	1,068.00	1,068.00	67
2020-12-02	1,052.00	1,052.00	1,052.00	1,052.00	104
2020-12-01	1,054.00	1,054.00	1,054.00	1,054.00	73
2020-11-30	1,064.00	1,064.00	1,064.00	1,064.00	43
2020-11-27	1,076.00	1,076.00	1,076.00	1,076.00	39
2020-11-26	1,068.00	1,068.00	1,068.00	1,068.00	14
2020-11-25	1,056.00	1,056.00	1,056.00	1,056.00	8
2020-11-24	1,038.00	1,038.00	1,038.00	1,038.00	205
2020-11-23	1,040.00	1,040.00	1,040.00	1,040.00	81
2020-11-20	1,034.00	1,034.00	1,034.00	1,034.00	25
2020-11-19	1,042.00	1,042.00	1,042.00	1,042.00	49
2020-11-18	1,056.00	1,056.00	1,056.00	1,056.00	56
2020-11-17	1,060.00	1,060.00	1,060.00	1,060.00	9
2020-11-16	1,064.00	1,064.00	1,064.00	1,064.00	17
2020-11-13	1,056.00	1,056.00	1,056.00	1,056.00	72
2020-11-12	1,054.00	1,054.00	1,054.00	1,054.00	115
2020-11-11	1,092.00	1,092.00	1,092.00	1,092.00	3
2020-11-10	1,056.00	1,056.00	1,056.00	1,056.00	380
2020-11-09	1,014.00	1,014.00	1,014.00	1,014.00	176
2020-11-06	997.00	997.00	997.00	997.00	8
2020-11-05	1,004.00	1,004.00	1,004.00	1,004.00	70
2020-11-04	968.00	968.00	968.00	968.00	30
2020-11-03	968.00	968.00	968.00	968.00	256
2020-11-02	961.00	961.00	961.00	961.00	92
2020-10-30	918.00	918.00	918.00	918.00	435
2020-10-29	935.00	935.00	935.00	935.00	65
2020-10-28	916.00	916.00	916.00	916.00	105
2020-10-27	949.00	949.00	949.00	949.00	34
2020-10-26	946.00	946.00	946.00	946.00	114
2020-10-23	957.00	957.00	957.00	957.00	54
2020-10-22	939.00	939.00	939.00	939.00	48
2020-10-21	939.00	939.00	939.00	939.00	30
2020-10-20	958.00	958.00	958.00	958.00	0
2020-10-16	979.00	979.00	979.00	979.00	62
2020-10-15	959.00	959.00	959.00	959.00	42
2020-10-14	967.00	967.00	967.00	967.00	166
2020-10-13	935.00	935.00	935.00	935.00	25
2020-10-12	960.00	960.00	960.00	960.00	23
2020-10-09	954.00	954.00	954.00	954.00	75
2020-10-08	967.00	967.00	967.00	967.00	15
2020-10-07	973.00	973.00	973.00	973.00	22
2020-10-06	993.00	993.00	993.00	993.00	0
2020-10-05	993.00	993.00	993.00	993.00	10
2020-10-02	984.00	984.00	984.00	984.00	53
2020-10-01	992.00	992.00	992.00	992.00	73
2020-09-30	973.00	973.00	973.00	973.00	93
2020-09-29	974.00	974.00	974.00	974.00	105
2020-09-28	947.38	947.38	947.38	947.38	55
2020-09-25	941.00	941.00	941.00	941.00	140
2020-09-24	947.50	947.50	947.50	947.50	107
2020-09-23	974.00	974.00	974.00	974.00	105
2020-09-22	949.07	949.07	949.07	949.07	129
2020-09-21	975.00	975.00	975.00	975.00	103
2020-09-18	975.00	975.00	975.00	975.00	225
2020-09-17	963.00	963.00	963.00	963.00	31
2020-09-16	963.00	963.00	963.00	963.00	35
2020-09-15	953.00	953.00	953.00	953.00	53
2020-09-14	963.00	963.00	963.00	963.00	29
2020-09-11	964.00	964.00	964.00	964.00	45
2020-06-29	849.00	849.00	849.00	849.00	73
2020-06-23	860.00	860.00	860.00	860.00	5
2020-06-12	847.50	847.50	847.50	847.50	21
2020-06-10	890.00	890.00	890.00	890.00	26
2020-06-09	890.00	890.00	890.00	890.00	16
2020-05-26	871.00	871.00	871.00	871.00	5
2020-05-15	821.00	821.00	821.00	821.00	35
2020-05-06	800.00	800.00	800.00	800.00	7
2020-04-22	870.00	870.00	870.00	870.00	8
2020-04-21	870.00	870.00	870.00	870.00	14
2020-04-02	742.00	742.00	742.00	742.00	193
2020-04-01	745.00	745.00	745.00	745.00	122
2020-03-20	0.00	0.00	0.00	0.00	49
2019-11-25	0.00	0.00	0.00	0.00	63
2019-10-03	0.00	0.00	0.00	0.00	69
2019-08-16	0.00	0.00	0.00	0.00	0
2019-07-24	0.00	0.00	0.00	0.00	1
2019-07-17	0.00	0.00	0.00	0.00	4

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