Las Vegas Sands Share History

Las Vegas Sands Share Price history. The following table shows end-of-day data 0QY4 historical share prices for Las Vegas Sands, 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.

0QY4.L
Share Price 0QY4.L
Charts 0QY4.L
Trades 0QY4.L
History Compare
0QY4.L 0QY4.L
Share News 0QY4.L
RNS 0QY4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	45.36	45.36	45.36	45.36	2,146
2024-04-30	45.36	45.36	45.36	45.36	3,684
2024-04-29	49.45	49.45	49.45	49.45	22,621
2024-04-26	49.45	49.45	49.45	49.45	28,840
2024-04-25	49.45	49.45	49.45	49.45	17,411
2024-04-24	49.45	49.45	49.45	49.45	5,263
2024-04-23	49.45	49.45	49.45	49.45	5,236
2024-04-22	49.45	49.45	49.45	49.45	4,523
2024-04-19	49.45	49.45	49.45	49.45	4,656
2024-04-18	49.45	49.45	49.45	49.45	235,751
2024-04-17	49.45	49.45	49.45	49.45	1,857
2024-04-16	49.45	49.45	49.45	49.45	2,470
2024-04-15	50.59	50.59	50.59	50.59	2,438
2024-04-12	51.09	51.09	51.09	51.09	1,228
2024-04-11	51.09	51.09	51.09	51.09	1,095
2024-04-10	52.84	52.84	52.84	52.84	164
2024-04-09	51.51	51.51	51.51	51.51	1,636
2024-04-08	53.01	53.01	53.01	53.01	1,401
2024-04-05	53.01	53.01	53.01	53.01	6,707
2024-04-04	53.01	53.01	53.01	53.01	5,977
2024-04-03	53.01	53.01	53.01	53.01	8,529
2024-04-02	52.77	52.77	52.77	52.77	1,661
2024-04-01	50.79	50.79	50.79	50.79	0
2024-03-29	50.79	50.79	50.79	50.79	0
2024-03-28	50.79	50.79	50.79	50.79	3,627
2024-03-27	50.79	50.79	50.79	50.79	2,537
2024-03-26	50.93	50.93	50.93	50.93	911
2024-03-25	50.62	50.62	50.62	50.62	1,380
2024-03-22	50.62	50.62	50.62	50.62	1,551
2024-03-21	51.28	51.28	51.28	51.28	1,100
2024-03-20	50.93	50.93	50.93	50.93	794
2024-03-19	50.93	50.93	50.93	50.93	514
2024-03-18	50.93	50.93	50.93	50.93	1,593
2024-03-15	51.58	51.58	51.58	51.58	1,642
2024-03-14	53.96	53.96	53.96	53.96	2,043
2024-03-13	53.96	53.96	53.96	53.96	1,038
2024-03-12	53.20	53.20	53.20	53.20	511
2024-03-11	50.91	50.91	50.91	50.91	2,537
2024-03-08	50.91	50.91	50.91	50.91	737
2024-03-07	50.91	50.91	50.91	50.91	1,092
2024-03-06	50.37	50.37	50.37	50.37	577
2024-03-05	51.12	51.12	51.12	51.12	442
2024-03-04	53.62	53.62	53.62	53.62	7,872
2024-03-01	53.62	53.62	53.62	53.62	7,051
2024-02-29	53.62	53.62	53.62	53.62	2,393
2024-02-28	53.52	53.52	53.52	53.52	1,681
2024-02-27	54.33	54.33	54.33	54.33	1,309
2024-02-26	54.33	54.33	54.33	54.33	2,117
2024-02-23	54.59	54.59	54.59	54.59	2,752
2024-02-22	53.74	53.74	53.74	53.74	1,921
2024-02-21	55.23	55.23	55.23	55.23	2,044
2024-02-20	55.23	55.23	55.23	55.23	2,017
2024-02-19	55.23	55.23	55.23	55.23	0
2024-02-16	54.25	54.25	54.25	54.25	2,699
2024-02-15	54.25	54.25	54.25	54.25	2,382
2024-02-14	54.16	54.16	54.16	54.16	5,133
2024-02-13	54.16	54.16	54.16	54.16	1,416
2024-02-12	54.16	54.16	54.16	54.16	1,587
2024-02-09	52.96	52.96	52.96	52.96	993
2024-02-08	50.66	50.66	50.66	50.66	920
2024-02-07	50.66	50.66	50.66	50.66	728
2024-02-06	50.66	50.66	50.66	50.66	1,348
2024-02-05	50.66	50.66	50.66	50.66	362
2024-02-02	49.46	49.46	49.46	49.46	946
2024-02-01	49.46	49.46	49.46	49.46	14,432
2024-01-31	49.46	49.46	49.46	49.46	1,291
2024-01-30	49.68	49.68	49.68	49.68	1,369
2024-01-29	49.68	49.68	49.68	49.68	1,117
2024-01-26	49.68	49.68	49.68	49.68	2,977
2024-01-25	49.68	49.68	49.68	49.68	3,418
2024-01-24	49.68	49.68	49.68	49.68	7,914
2024-01-23	49.68	49.68	49.68	49.68	2,450
2024-01-22	49.68	49.68	49.68	49.68	1,931
2024-01-19	49.68	49.68	49.68	49.68	5,891
2024-01-18	49.68	49.68	49.68	49.68	10,903
2024-01-17	49.68	49.68	49.68	49.68	1,414
2024-01-16	49.68	49.68	49.68	49.68	1,262
2024-01-15	49.68	49.68	49.68	49.68	0
2024-01-12	49.68	49.68	49.68	49.68	939
2024-01-11	51.02	51.02	51.02	51.02	17,061
2024-01-10	51.02	51.02	51.02	51.02	1,073
2024-01-09	51.02	51.02	51.02	51.02	1,569
2024-01-08	51.02	51.02	51.02	51.02	3,138
2024-01-05	51.02	51.02	51.02	51.02	2,967
2024-01-04	50.54	50.54	50.54	50.54	6,530
2024-01-03	50.54	50.54	50.54	50.54	20,230
2024-01-02	46.76	46.76	46.76	46.76	17,359
2024-01-01	46.76	46.76	46.76	46.76	0
2023-12-29	46.76	46.76	46.76	46.76	2,026
2023-12-28	46.76	46.76	46.76	46.76	3,641
2023-12-27	46.76	46.76	46.76	46.76	2,373
2023-12-26	46.76	46.76	46.76	46.76	0
2023-12-25	46.76	46.76	46.76	46.76	0
2023-12-22	46.76	46.76	46.76	46.76	2,881
2023-12-21	46.76	46.76	46.76	46.76	1,997
2023-12-20	46.76	46.76	46.76	46.76	3,492
2023-12-19	46.76	46.76	46.76	46.76	6,973
2023-12-18	46.76	46.76	46.76	46.76	3,486
2023-12-15	46.76	46.76	46.76	46.76	1,039
2023-12-14	46.76	46.76	46.76	46.76	35,942
2023-12-13	46.76	46.76	46.76	46.76	6,019
2023-12-12	46.76	46.76	46.76	46.76	1,243
2023-12-11	46.76	46.76	46.76	46.76	5,117
2023-12-08	46.76	46.76	46.76	46.76	4,568
2023-12-07	46.76	46.76	46.76	46.76	4,656
2023-12-06	46.76	46.76	46.76	46.76	2,288
2023-12-05	46.76	46.76	46.76	46.76	15,784
2023-12-04	46.76	46.76	46.76	46.76	6,261
2023-12-01	46.76	46.76	46.76	46.76	1,782
2023-11-30	47.51	47.51	47.51	47.51	2,133
2023-11-29	47.51	47.51	47.51	47.51	16,399
2023-11-28	47.51	47.51	47.51	47.51	2,352
2023-11-27	49.91	49.91	49.91	49.91	2,890
2023-11-24	49.91	49.91	49.91	49.91	2,911
2023-11-23	49.91	49.91	49.91	49.91	0
2023-11-22	49.91	49.91	49.91	49.91	6,963
2023-11-21	49.18	49.18	49.18	49.18	1,347
2023-11-20	49.18	49.18	49.18	49.18	4,566
2023-11-17	49.18	49.18	49.18	49.18	4,501
2023-11-16	47.13	47.13	47.13	47.13	473
2023-11-15	47.13	47.13	47.13	47.13	26,141
2023-11-14	47.13	47.13	47.13	47.13	5,964
2023-11-13	47.13	47.13	47.13	47.13	2,697
2023-11-10	47.13	47.13	47.13	47.13	7,560
2023-11-09	47.13	47.13	47.13	47.13	663
2023-11-08	47.13	47.13	47.13	47.13	317
2023-11-07	47.13	47.13	47.13	47.13	2,113
2023-11-06	47.13	47.13	47.13	47.13	44,003
2023-11-03	47.13	47.13	47.13	47.13	601
2023-11-02	47.13	47.13	47.13	47.13	8,389
2023-11-01	47.13	47.13	47.13	47.13	5,266
2023-10-31	47.13	47.13	47.13	47.13	1,177
2023-10-30	47.53	47.53	47.53	47.53	773
2023-10-27	47.53	47.53	47.53	47.53	697
2023-10-26	45.95	45.95	45.95	45.95	1,128
2023-10-25	45.95	45.95	45.95	45.95	2,315
2023-10-24	45.95	45.95	45.95	45.95	3,174
2023-10-23	45.95	45.95	45.95	45.95	6,422
2023-10-20	45.69	45.69	45.69	45.69	1,495
2023-10-19	45.95	45.95	45.95	45.95	38,837
2023-10-18	45.95	45.95	45.95	45.95	9,331
2023-10-17	45.95	45.95	45.95	45.95	442
2023-10-16	45.95	45.95	45.95	45.95	11,583
2023-10-13	45.95	45.95	45.95	45.95	2,933
2023-10-12	45.28	45.28	45.28	45.28	721
2023-10-11	45.28	45.28	45.28	45.28	621
2023-10-10	45.28	45.28	45.28	45.28	3,522
2023-10-09	45.28	45.28	45.28	45.28	3,965
2023-10-06	45.28	45.28	45.28	45.28	1,262
2023-10-05	45.28	45.28	45.28	45.28	567
2023-10-04	45.28	45.28	45.28	45.28	3,950
2023-10-03	45.28	45.28	45.28	45.28	18,316
2023-10-02	45.28	45.28	45.28	45.28	1,887
2023-09-29	45.28	45.28	45.28	45.28	2,459
2023-09-28	45.28	45.28	45.28	45.28	837
2023-09-27	45.28	45.28	45.28	45.28	6,252
2023-09-26	45.14	45.14	45.14	45.14	977
2023-09-25	46.43	46.43	46.43	46.43	187,246
2023-09-22	46.43	46.43	46.43	46.43	2,672
2023-09-21	46.43	46.43	46.43	46.43	19,071
2023-09-20	48.44	48.44	48.44	48.44	1,509
2023-09-19	49.17	49.17	49.17	49.17	6,170
2023-09-18	49.17	49.17	49.17	49.17	1,621
2023-09-15	49.03	49.03	49.03	49.03	1,578
2023-09-14	49.03	49.03	49.03	49.03	6,238
2023-09-13	49.03	49.03	49.03	49.03	2,332
2023-09-12	49.08	49.08	49.08	49.08	1,682
2023-09-11	49.08	49.08	49.08	49.08	3,922
2023-09-08	49.08	49.08	49.08	49.08	2,638
2023-09-07	54.70	54.70	54.70	54.70	21,786
2023-09-06	54.70	54.70	54.70	54.70	5,977
2023-09-05	54.70	54.70	54.70	54.70	13,859
2023-09-04	54.70	54.70	54.70	54.70	0
2023-09-01	54.70	54.70	54.70	54.70	915
2023-08-31	53.44	53.44	53.44	53.44	1,252
2023-08-30	53.44	53.44	53.44	53.44	6,101
2023-08-29	53.44	53.44	53.44	53.44	302
2023-08-28	53.02	53.02	53.02	53.02	0
2023-08-25	53.02	53.02	53.02	53.02	4,159
2023-08-24	53.92	53.92	53.92	53.92	3,952
2023-08-23	53.92	53.92	53.92	53.92	123,010
2023-08-22	53.92	53.92	53.92	53.92	3,760
2023-08-21	53.92	53.92	53.92	53.92	1,690
2023-08-18	53.92	53.92	53.92	53.92	3,921
2023-08-17	53.92	53.92	53.92	53.92	4,843
2023-08-16	54.09	54.09	54.09	54.09	73
2023-08-15	58.44	58.44	58.44	58.44	2,428
2023-08-14	58.44	58.44	58.44	58.44	90
2023-08-11	58.44	58.44	58.44	58.44	3,042
2023-08-10	58.44	58.44	58.44	58.44	439
2023-08-09	58.44	58.44	58.44	58.44	160
2023-08-08	58.44	58.44	58.44	58.44	147
2023-08-07	58.44	58.44	58.44	58.44	928
2023-08-04	58.44	58.44	58.44	58.44	369
2023-08-03	59.49	59.49	59.49	59.49	90
2023-08-02	59.49	59.49	59.49	59.49	1,311
2023-08-01	59.49	59.49	59.49	59.49	2,414
2023-07-31	59.49	59.49	59.49	59.49	312
2023-07-28	57.43	57.43	57.43	57.43	1,092
2023-07-27	57.43	57.43	57.43	57.43	3,252
2023-07-26	57.43	57.43	57.43	57.43	3,514
2023-07-25	57.63	57.63	57.63	57.63	4,843
2023-07-24	57.63	57.63	57.63	57.63	2,141
2023-07-21	56.15	56.15	56.15	56.15	1,873
2023-07-20	58.12	58.12	58.12	58.12	8,639
2023-07-19	59.70	59.70	59.70	59.70	3,747
2023-07-18	59.89	59.89	59.89	59.89	1,562
2023-07-17	59.32	59.32	59.32	59.32	662
2023-07-14	60.73	60.73	60.73	60.73	2,912
2023-07-13	59.97	59.97	59.97	59.97	18,357
2023-07-12	58.82	58.82	58.82	58.82	907
2023-07-11	55.09	55.09	55.09	55.09	1,658
2023-07-10	55.09	55.09	55.09	55.09	1,464
2023-07-07	55.09	55.09	55.09	55.09	5,678
2023-07-06	55.94	55.94	55.94	55.94	2,095
2023-07-05	55.94	55.94	55.94	55.94	4,324
2023-07-04	58.58	58.58	58.58	58.58	0
2023-07-03	58.58	58.58	58.58	58.58	1,666
2023-06-30	58.73	58.73	58.73	58.73	605
2023-06-29	58.73	58.73	58.73	58.73	790
2023-06-28	58.73	58.73	58.73	58.73	1,545
2023-06-27	58.73	58.73	58.73	58.73	2,568
2023-06-26	58.73	58.73	58.73	58.73	851
2023-06-23	58.73	58.73	58.73	58.73	2,857
2023-06-22	58.73	58.73	58.73	58.73	136,198
2023-06-21	58.76	58.76	58.76	58.76	565
2023-06-20	58.87	58.87	58.87	58.87	1,931
2023-06-19	58.87	58.87	58.87	58.87	17
2023-06-16	57.64	57.64	57.64	57.64	1,511
2023-06-15	57.64	57.64	57.64	57.64	1,113
2023-06-14	57.64	57.64	57.64	57.64	824
2023-06-13	57.64	57.64	57.64	57.64	2,944
2023-06-12	57.64	57.64	57.64	57.64	3,524
2023-06-09	57.64	57.64	57.64	57.64	387
2023-06-08	56.96	56.96	56.96	56.96	1,094
2023-06-07	58.59	58.59	58.59	58.59	734
2023-06-06	58.59	58.59	58.59	58.59	1,378
2023-06-05	58.14	58.14	58.14	58.14	4,531
2023-06-02	54.66	54.66	54.66	54.66	2,167
2023-06-01	54.66	54.66	54.66	54.66	1,513
2023-05-31	54.66	54.66	54.66	54.66	1,131
2023-05-30	55.48	55.48	55.48	55.48	2,294
2023-05-29	55.48	55.48	55.48	55.48	0
2023-05-26	55.48	55.48	55.48	55.48	1,079
2023-05-25	55.48	55.48	55.48	55.48	6,772
2023-05-24	55.48	55.48	55.48	55.48	3,160
2023-05-23	56.92	56.92	56.92	56.92	4,138
2023-05-22	60.31	60.31	60.31	60.31	2,938
2023-05-19	60.31	60.31	60.31	60.31	2,978
2023-05-18	61.04	61.04	61.04	61.04	1,777
2023-05-17	60.03	60.03	60.03	60.03	833
2023-05-16	60.03	60.03	60.03	60.03	1,532
2023-05-15	60.03	60.03	60.03	60.03	679
2023-05-12	61.18	61.18	61.18	61.18	24,635
2023-05-11	62.02	62.02	62.02	62.02	62,867
2023-05-10	62.10	62.10	62.10	62.10	3,690
2023-05-09	62.10	62.10	62.10	62.10	715
2023-05-08	62.10	62.10	62.10	62.10	0
2023-05-05	62.10	62.10	62.10	62.10	1,998
2023-05-04	62.10	62.10	62.10	62.10	1,281
2023-05-03	63.66	63.66	63.66	63.66	2,484
2023-05-02	63.66	63.66	63.66	63.66	1,042
2023-05-01	60.87	60.87	60.87	60.87	0
2023-04-28	60.87	60.87	60.87	60.87	4,915
2023-04-27	60.87	60.87	60.87	60.87	2,880
2023-04-26	62.17	62.17	62.17	62.17	1,304
2023-04-25	63.73	63.73	63.73	63.73	5,902
2023-04-24	62.02	62.02	62.02	62.02	3,414
2023-04-21	62.02	62.02	62.02	62.02	4,549
2023-04-20	58.58	58.58	58.58	58.58	20,906
2023-04-19	58.58	58.58	58.58	58.58	2,055
2023-04-18	58.98	58.98	58.98	58.98	242
2023-04-17	58.45	58.45	58.45	58.45	465
2023-04-14	58.24	58.24	58.24	58.24	144
2023-04-13	57.21	57.21	57.21	57.21	2,282
2023-04-12	57.63	57.63	57.63	57.63	2,276
2023-04-11	54.44	54.44	54.44	54.44	11,005
2023-04-10	58.11	58.11	58.11	58.11	0
2023-04-07	58.11	58.11	58.11	58.11	0
2023-04-06	58.11	58.11	58.11	58.11	1,659
2023-04-05	58.11	58.11	58.11	58.11	477
2023-04-04	58.11	58.11	58.11	58.11	86,200
2023-04-03	58.60	58.60	58.60	58.60	2,037
2023-03-31	55.39	55.39	55.39	55.39	3,763
2023-03-30	55.39	55.39	55.39	55.39	17
2023-03-29	55.39	55.39	55.39	55.39	886
2023-03-28	54.35	54.35	54.35	54.35	428
2023-03-27	54.35	54.35	54.35	54.35	99
2023-03-24	54.44	54.44	54.44	54.44	263
2023-03-23	54.44	54.44	54.44	54.44	6,280
2023-03-22	55.16	55.16	55.16	55.16	434
2023-03-21	55.95	55.95	55.95	55.95	622
2023-03-20	53.81	53.81	53.81	53.81	879
2023-03-17	53.81	53.81	53.81	53.81	10,323
2023-03-16	53.11	53.11	53.11	53.11	166,984
2023-03-15	55.86	55.86	55.86	55.86	2,976
2023-03-14	55.86	55.86	55.86	55.86	371
2023-03-13	58.01	58.01	58.01	58.01	3,626
2023-03-10	58.01	58.01	58.01	58.01	6,279
2023-03-09	58.01	58.01	58.01	58.01	5,208
2023-03-08	60.08	60.08	60.08	60.08	1,593
2023-03-07	60.08	60.08	60.08	60.08	1,500
2023-03-06	60.08	60.08	60.08	60.08	1,281
2023-03-03	58.81	58.81	58.81	58.81	1,796
2023-03-02	58.81	58.81	58.81	58.81	459
2023-03-01	58.82	58.82	58.82	58.82	1,981
2023-02-28	56.02	56.02	56.02	56.02	1,061,846
2023-02-27	56.15	56.15	56.15	56.15	101
2023-02-24	55.43	55.43	55.43	55.43	424
2023-02-23	55.43	55.43	55.43	55.43	3,122
2023-02-22	55.43	55.43	55.43	55.43	1,808
2023-02-21	55.43	55.43	55.43	55.43	2,674
2023-02-20	56.82	56.82	56.82	56.82	0
2023-02-17	56.82	56.82	56.82	56.82	513
2023-02-16	57.51	57.51	57.51	57.51	1,004
2023-02-15	57.51	57.51	57.51	57.51	1,762
2023-02-14	57.08	57.08	57.08	57.08	572
2023-02-13	58.53	58.53	58.53	58.53	1,834
2023-02-10	58.53	58.53	58.53	58.53	1,353
2023-02-09	58.53	58.53	58.53	58.53	1,394
2023-02-08	57.55	57.55	57.55	57.55	269
2023-02-07	57.66	57.66	57.66	57.66	576
2023-02-06	57.37	57.37	57.37	57.37	1,622
2023-02-03	58.75	58.75	58.75	58.75	1,643
2023-02-02	58.19	58.19	58.19	58.19	15,331
2023-02-01	58.17	58.17	58.17	58.17	2,362
2023-01-31	58.18	58.18	58.18	58.18	1,681
2023-01-30	59.64	59.64	59.64	59.64	1,471
2023-01-27	59.64	59.64	59.64	59.64	3,277
2023-01-26	57.95	57.95	57.95	57.95	9,776
2023-01-25	54.25	54.25	54.25	54.25	1,488
2023-01-24	55.25	55.25	55.25	55.25	149
2023-01-23	54.63	54.63	54.63	54.63	2,531
2023-01-20	54.63	54.63	54.63	54.63	1,403
2023-01-19	54.63	54.63	54.63	54.63	28,119
2023-01-18	53.91	53.91	53.91	53.91	1,110
2023-01-17	53.95	53.95	53.95	53.95	7,288
2023-01-16	53.59	53.59	53.59	53.59	0
2023-01-13	53.59	53.59	53.59	53.59	1,766
2023-01-12	53.59	53.59	53.59	53.59	1,147
2023-01-11	53.12	53.12	53.12	53.12	370
2023-01-10	52.25	52.25	52.25	52.25	2,102
2023-01-09	52.25	52.25	52.25	52.25	843
2023-01-06	51.05	51.05	51.05	51.05	2,810
2023-01-05	52.20	52.20	52.20	52.20	4,928
2023-01-04	51.32	51.32	51.32	51.32	10,684
2023-01-03	49.86	49.86	49.86	49.86	4,275
2023-01-02	46.65	46.65	46.65	46.65	0
2022-12-30	46.65	46.65	46.65	46.65	794
2022-12-29	46.65	46.65	46.65	46.65	325
2022-12-28	46.65	46.65	46.65	46.65	2,423
2022-12-27	46.34	46.34	46.34	46.34	0
2022-12-26	46.34	46.34	46.34	46.34	0
2022-12-23	46.34	46.34	46.34	46.34	205
2022-12-22	46.34	46.34	46.34	46.34	2,483
2022-12-21	46.34	46.34	46.34	46.34	2,028
2022-12-20	46.34	46.34	46.34	46.34	435
2022-12-19	48.59	48.59	48.59	48.59	4,474
2022-12-16	48.59	48.59	48.59	48.59	284
2022-12-15	48.59	48.59	48.59	48.59	683
2022-12-14	48.26	48.26	48.26	48.26	97
2022-12-13	48.30	48.30	48.30	48.30	1,418
2022-12-12	46.84	46.84	46.84	46.84	994
2022-12-09	46.84	46.84	46.84	46.84	559
2022-12-08	46.84	46.84	46.84	46.84	37,313
2022-12-07	46.84	46.84	46.84	46.84	1,010
2022-12-06	47.41	47.41	47.41	47.41	1,211
2022-12-05	48.24	48.24	48.24	48.24	345
2022-12-02	46.01	46.01	46.01	46.01	486
2022-12-01	46.01	46.01	46.01	46.01	1,027
2022-11-30	44.53	44.53	44.53	44.53	4,529
2022-11-29	44.53	44.53	44.53	44.53	1,332
2022-11-28	42.37	42.37	42.37	42.37	10,534
2022-11-25	42.37	42.37	42.37	42.37	0
2022-11-24	42.37	42.37	42.37	42.37	0
2022-11-23	42.37	42.37	42.37	42.37	17
2022-11-22	41.80	41.80	41.80	41.80	8,400
2022-11-21	41.80	41.80	41.80	41.80	3,211
2022-11-18	44.23	44.23	44.23	44.23	590
2022-11-17	43.22	43.22	43.22	43.22	5,842
2022-11-16	43.46	43.46	43.46	43.46	4,189
2022-11-15	43.04	43.04	43.04	43.04	1,327
2022-11-14	43.04	43.04	43.04	43.04	483
2022-11-11	43.04	43.04	43.04	43.04	12,092
2022-11-10	39.73	39.73	39.73	39.73	3,864
2022-11-09	40.64	40.64	40.64	40.64	3,794
2022-11-08	40.64	40.64	40.64	40.64	3,687
2022-11-07	39.48	39.48	39.48	39.48	1,651
2022-11-04	39.32	39.32	39.32	39.32	4,672
2022-11-03	39.32	39.32	39.32	39.32	6,652
2022-11-02	39.32	39.32	39.32	39.32	1,645
2022-11-01	39.36	39.36	39.36	39.36	1,840
2022-10-31	36.36	36.36	36.36	36.36	7,460
2022-10-28	36.36	36.36	36.36	36.36	323
2022-10-27	35.47	35.47	35.47	35.47	667
2022-10-26	34.46	34.46	34.46	34.46	96
2022-10-25	34.46	34.46	34.46	34.46	975
2022-10-24	34.46	34.46	34.46	34.46	1,630
2022-10-21	37.59	37.59	37.59	37.59	4,177
2022-10-20	37.96	37.96	37.96	37.96	3,914
2022-10-19	35.96	35.96	35.96	35.96	722
2022-10-18	36.65	36.65	36.65	36.65	890
2022-10-17	35.54	35.54	35.54	35.54	5,376
2022-10-14	35.75	35.75	35.75	35.75	798
2022-10-13	36.36	36.36	36.36	36.36	3,389
2022-10-12	36.36	36.36	36.36	36.36	11,392
2022-10-11	42.76	42.76	42.76	42.76	4,983
2022-10-10	42.76	42.76	42.76	42.76	726
2022-10-07	42.76	42.76	42.76	42.76	10,181
2022-10-06	42.74	42.74	42.74	42.74	670
2022-10-05	42.74	42.74	42.74	42.74	428
2022-10-04	38.03	38.03	38.03	38.03	2,326
2022-10-03	38.03	38.03	38.03	38.03	575
2022-09-30	38.28	38.28	38.28	38.28	429
2022-09-29	39.50	39.50	39.50	39.50	2,274
2022-09-28	39.50	39.50	39.50	39.50	671
2022-09-27	35.61	35.61	35.61	35.61	18,173
2022-09-26	35.61	35.61	35.61	35.61	22,256
2022-09-23	35.61	35.61	35.61	35.61	250
2022-09-22	36.23	36.23	36.23	36.23	12,838
2022-09-21	39.83	39.83	39.83	39.83	8,242
2022-09-20	39.83	39.83	39.83	39.83	11,214
2022-09-19	39.13	39.13	39.13	39.13	0
2022-09-16	39.13	39.13	39.13	39.13	837
2022-09-15	37.06	37.06	37.06	37.06	3,821
2022-09-14	37.06	37.06	37.06	37.06	248
2022-09-13	35.59	35.59	35.59	35.59	0
2022-09-12	35.59	35.59	35.59	35.59	225
2022-09-09	35.59	35.59	35.59	35.59	280
2022-09-08	35.59	35.59	35.59	35.59	1,843
2022-09-07	35.59	35.59	35.59	35.59	229
2022-09-06	36.40	36.40	36.40	36.40	1,189
2022-09-05	36.40	36.40	36.40	36.40	0
2022-09-02	36.40	36.40	36.40	36.40	2,147
2022-09-01	36.40	36.40	36.40	36.40	1,385
2022-08-31	37.49	37.49	37.49	37.49	172
2022-08-30	37.49	37.49	37.49	37.49	1,911
2022-08-29	38.94	38.94	38.94	38.94	0
2022-08-26	38.94	38.94	38.94	38.94	268
2022-08-25	39.10	39.10	39.10	39.10	308
2022-08-24	36.65	36.65	36.65	36.65	70
2022-08-23	36.65	36.65	36.65	36.65	714
2022-08-22	36.65	36.65	36.65	36.65	113
2022-08-19	37.17	37.17	37.17	37.17	25
2022-08-18	37.17	37.17	37.17	37.17	149
2022-08-17	37.95	37.95	37.95	37.95	319
2022-08-16	37.95	37.95	37.95	37.95	213
2022-08-15	38.72	38.72	38.72	38.72	1,973
2022-08-12	37.55	37.55	37.55	37.55	0
2022-08-11	37.55	37.55	37.55	37.55	1,255
2022-08-10	36.42	36.42	36.42	36.42	151
2022-08-09	38.55	38.55	38.55	38.55	169
2022-08-08	38.55	38.55	38.55	38.55	184
2022-08-05	39.00	39.00	39.00	39.00	50
2022-08-04	39.00	39.00	39.00	39.00	525
2022-08-03	37.79	37.79	37.79	37.79	201
2022-08-02	37.79	37.79	37.79	37.79	0
2022-08-01	37.79	37.79	37.79	37.79	418
2022-07-29	38.68	38.68	38.68	38.68	310
2022-07-28	38.68	38.68	38.68	38.68	155
2022-07-27	38.68	38.68	38.68	38.68	910
2022-07-26	38.68	38.68	38.68	38.68	714
2022-07-25	38.73	38.73	38.73	38.73	541
2022-07-22	36.87	36.87	36.87	36.87	6,042
2022-07-21	36.87	36.87	36.87	36.87	6,179
2022-07-20	36.87	36.87	36.87	36.87	1,974
2022-07-19	34.62	34.62	34.62	34.62	100
2022-07-18	34.62	34.62	34.62	34.62	3,446
2022-07-15	34.89	34.89	34.89	34.89	344
2022-07-14	31.45	31.45	31.45	31.45	815
2022-07-13	31.45	31.45	31.45	31.45	4,425
2022-07-12	31.45	31.45	31.45	31.45	0
2022-07-11	31.45	31.45	31.45	31.45	5,193
2022-07-08	35.14	35.14	35.14	35.14	10
2022-07-07	35.14	35.14	35.14	35.14	994
2022-07-06	34.79	34.79	34.79	34.79	550
2022-07-05	34.79	34.79	34.79	34.79	1,470
2022-07-04	33.59	33.59	33.59	33.59	0
2022-07-01	33.59	33.59	33.59	33.59	588
2022-06-30	35.20	35.20	35.20	35.20	7,164
2022-06-29	35.20	35.20	35.20	35.20	3,965
2022-06-28	36.15	36.15	36.15	36.15	19,171
2022-06-27	30.73	30.73	30.73	30.73	0
2022-06-24	30.73	30.73	30.73	30.73	313
2022-06-23	30.85	30.85	30.85	30.85	82
2022-06-22	32.01	32.01	32.01	32.01	60
2022-06-21	32.06	32.06	32.06	32.06	1,030
2022-06-20	31.17	31.17	31.17	31.17	0
2022-06-17	31.17	31.17	31.17	31.17	25
2022-06-16	30.34	30.34	30.34	30.34	177
2022-06-15	31.36	31.36	31.36	31.36	450
2022-06-14	31.36	31.36	31.36	31.36	380
2022-06-13	36.01	36.01	36.01	36.01	2,758
2022-06-10	36.01	36.01	36.01	36.01	1,590
2022-06-09	36.01	36.01	36.01	36.01	662
2022-06-08	36.22	36.22	36.22	36.22	479
2022-06-07	35.67	35.67	35.67	35.67	15
2022-06-06	35.67	35.67	35.67	35.67	2,952
2022-06-03	35.67	35.67	35.67	35.67	0
2022-06-02	35.67	35.67	35.67	35.67	0
2022-06-01	35.67	35.67	35.67	35.67	624
2022-05-31	35.52	35.52	35.52	35.52	287
2022-05-30	34.65	34.65	34.65	34.65	0
2022-05-27	34.65	34.65	34.65	34.65	100
2022-05-26	34.10	34.10	34.10	34.10	570
2022-05-25	30.71	30.71	30.71	30.71	631
2022-05-24	33.50	33.50	33.50	33.50	1,917
2022-05-23	33.50	33.50	33.50	33.50	0
2022-05-20	33.45	33.45	33.45	33.45	500
2022-05-19	33.45	33.45	33.45	33.45	1,412
2022-05-18	34.69	34.69	34.69	34.69	257
2022-05-17	33.93	33.93	33.93	33.93	492
2022-05-16	33.93	33.93	33.93	33.93	4,094
2022-05-13	31.18	31.18	31.18	31.18	1,798
2022-05-12	31.18	31.18	31.18	31.18	17,021
2022-05-11	31.18	31.18	31.18	31.18	11,874
2022-05-10	31.18	31.18	31.18	31.18	1,643
2022-05-09	32.60	32.60	32.60	32.60	2,163
2022-05-06	35.15	35.15	35.15	35.15	1,318
2022-05-05	37.06	37.06	37.06	37.06	108,729
2022-05-04	36.47	36.47	36.47	36.47	731
2022-05-03	35.43	35.43	35.43	35.43	10
2022-05-02	35.66	35.66	35.66	35.66	0
2022-04-29	35.66	35.66	35.66	35.66	1,377
2022-04-28	34.10	34.10	34.10	34.10	1,958
2022-04-27	34.71	34.71	34.71	34.71	55,409
2022-04-26	35.64	35.64	35.64	35.64	1,450
2022-04-25	35.64	35.64	35.64	35.64	290
2022-04-22	37.89	37.89	37.89	37.89	2,736
2022-04-21	37.89	37.89	37.89	37.89	2,091
2022-04-20	36.26	36.26	36.26	36.26	788
2022-04-19	36.26	36.26	36.26	36.26	950
2022-04-18	36.26	36.26	36.26	36.26	0
2022-04-15	36.26	36.26	36.26	36.26	0
2022-04-14	36.26	36.26	36.26	36.26	45
2022-04-13	36.26	36.26	36.26	36.26	1,244
2022-04-12	36.26	36.26	36.26	36.26	1,440
2022-04-11	36.26	36.26	36.26	36.26	2,834
2022-04-08	36.26	36.26	36.26	36.26	936
2022-04-07	35.45	35.45	35.45	35.45	3,701
2022-04-06	36.26	36.26	36.26	36.26	2,495
2022-04-05	39.01	39.01	39.01	39.01	1,502
2022-04-04	39.52	39.52	39.52	39.52	22
2022-04-01	39.17	39.17	39.17	39.17	0
2022-03-31	39.17	39.17	39.17	39.17	350
2022-03-30	39.61	39.61	39.61	39.61	873
2022-03-29	39.91	39.91	39.91	39.91	1,380
2022-03-28	39.22	39.22	39.22	39.22	277
2022-03-25	39.02	39.02	39.02	39.02	456
2022-03-24	39.02	39.02	39.02	39.02	2,090
2022-03-23	39.02	39.02	39.02	39.02	104
2022-03-22	38.37	38.37	38.37	38.37	311
2022-03-21	38.96	38.96	38.96	38.96	411
2022-03-18	38.79	38.79	38.79	38.79	1,489
2022-03-17	36.54	36.54	36.54	36.54	2,675
2022-03-16	35.20	35.20	35.20	35.20	5,513
2022-03-15	32.08	32.08	32.08	32.08	2,232
2022-03-14	32.08	32.08	32.08	32.08	7,401
2022-03-11	38.02	38.02	38.02	38.02	1,762
2022-03-10	38.88	38.88	38.88	38.88	1
2022-03-09	35.66	35.66	35.66	35.66	715
2022-03-08	35.66	35.66	35.66	35.66	3,524
2022-03-07	38.82	38.82	38.82	38.82	1,376
2022-03-04	41.19	41.19	41.19	41.19	1,163
2022-03-03	41.19	41.19	41.19	41.19	2,297
2022-03-02	41.19	41.19	41.19	41.19	10,789
2022-03-01	41.19	41.19	41.19	41.19	6,019
2022-02-28	42.40	42.40	42.40	42.40	749
2022-02-25	42.99	42.99	42.99	42.99	4,519
2022-02-24	42.99	42.99	42.99	42.99	8,739
2022-02-23	45.34	45.34	45.34	45.34	10,393
2022-02-22	45.34	45.34	45.34	45.34	11,075
2022-02-21	47.04	47.04	47.04	47.04	0
2022-02-18	46.51	46.51	46.51	46.51	3,522
2022-02-17	46.51	46.51	46.51	46.51	4,857
2022-02-16	46.51	46.51	46.51	46.51	4,158
2022-02-15	46.51	46.51	46.51	46.51	10,954
2022-02-14	46.51	46.51	46.51	46.51	8,045
2022-02-11	46.51	46.51	46.51	46.51	4,848
2022-02-10	46.51	46.51	46.51	46.51	4,357
2022-02-09	46.50	46.50	46.50	46.50	1,685
2022-02-08	43.75	43.75	43.75	43.75	3,269
2022-02-07	43.75	43.75	43.75	43.75	10,934
2022-02-04	43.75	43.75	43.75	43.75	2,591
2022-02-03	43.75	43.75	43.75	43.75	1,030
2022-02-02	43.75	43.75	43.75	43.75	16,111
2022-02-01	43.75	43.75	43.75	43.75	2,345
2022-01-31	43.75	43.75	43.75	43.75	1,752
2022-01-28	43.75	43.75	43.75	43.75	24,094
2022-01-27	43.75	43.75	43.75	43.75	2,026
2022-01-26	42.89	42.89	42.89	42.89	4,934
2022-01-25	42.89	42.89	42.89	42.89	8,414
2022-01-24	42.89	42.89	42.89	42.89	9,719
2022-01-21	44.64	44.64	44.64	44.64	6,234
2022-01-20	42.99	42.99	42.99	42.99	6,258
2022-01-19	42.99	42.99	42.99	42.99	7,663
2022-01-18	42.99	42.99	42.99	42.99	85,187
2022-01-17	42.99	42.99	42.99	42.99	880
2022-01-14	35.55	35.55	35.55	35.55	138,818
2022-01-13	35.55	35.55	35.55	35.55	3,746
2022-01-12	35.55	35.55	35.55	35.55	1,595
2022-01-11	35.55	35.55	35.55	35.55	10,637
2022-01-10	35.55	35.55	35.55	35.55	2,882
2022-01-07	38.05	38.05	38.05	38.05	2,500
2022-01-06	38.05	38.05	38.05	38.05	475
2022-01-05	38.05	38.05	38.05	38.05	16,567
2022-01-04	38.95	38.95	38.95	38.95	1,031
2022-01-03	38.07	38.07	38.07	38.07	0
2021-12-31	38.07	38.07	38.07	38.07	310
2021-12-30	38.07	38.07	38.07	38.07	2,547
2021-12-29	38.26	38.26	38.26	38.26	19,203
2021-12-28	38.26	38.26	38.26	38.26	0
2021-12-27	38.26	38.26	38.26	38.26	0
2021-12-24	38.26	38.26	38.26	38.26	0
2021-12-23	37.79	37.79	37.79	37.79	15,576
2021-12-22	37.02	37.02	37.02	37.02	1,711
2021-12-21	36.10	36.10	36.10	36.10	728
2021-12-20	34.65	34.65	34.65	34.65	3,525
2021-12-17	34.65	34.65	34.65	34.65	906
2021-12-16	35.48	35.48	35.48	35.48	2,189
2021-12-15	36.90	36.90	36.90	36.90	1,409
2021-12-14	36.90	36.90	36.90	36.90	1,434
2021-12-13	36.75	36.75	36.75	36.75	3,056
2021-12-10	37.57	37.57	37.57	37.57	7,099
2021-12-09	37.89	37.89	37.89	37.89	337
2021-12-08	37.89	37.89	37.89	37.89	1,316
2021-12-07	37.89	37.89	37.89	37.89	309
2021-12-06	36.86	36.86	36.86	36.86	72
2021-12-03	35.08	35.08	35.08	35.08	1,687
2021-12-02	35.96	35.96	35.96	35.96	2,430
2021-12-01	35.96	35.96	35.96	35.96	3,349
2021-11-30	37.65	37.65	37.65	37.65	6,626
2021-11-29	37.65	37.65	37.65	37.65	4,755
2021-11-26	37.25	37.25	37.25	37.25	6,237
2021-11-25	40.01	40.01	40.01	40.01	0
2021-11-24	40.18	40.18	40.18	40.18	8,016
2021-11-23	40.18	40.18	40.18	40.18	9,988
2021-11-22	40.40	40.40	40.40	40.40	6,617
2021-11-19	38.43	38.43	38.43	38.43	12,042
2021-11-18	38.28	38.28	38.28	38.28	6,341
2021-11-17	39.22	39.22	39.22	39.22	168,047
2021-11-16	41.08	41.08	41.08	41.08	1,468
2021-11-15	41.08	41.08	41.08	41.08	2,575
2021-11-12	39.26	39.26	39.26	39.26	833
2021-11-11	41.34	41.34	41.34	41.34	7,937
2021-11-10	41.34	41.34	41.34	41.34	1,764
2021-11-09	41.20	41.20	41.20	41.20	264
2021-11-08	41.82	41.82	41.82	41.82	9,990
2021-11-05	42.59	42.59	42.59	42.59	10,995
2021-11-04	41.24	41.24	41.24	41.24	1,282
2021-11-03	41.24	41.24	41.24	41.24	2,075
2021-11-02	40.64	40.64	40.64	40.64	114
2021-11-01	39.58	39.58	39.58	39.58	1,883
2021-10-29	39.58	39.58	39.58	39.58	1,051
2021-10-28	40.57	40.57	40.57	40.57	8,174
2021-10-27	40.57	40.57	40.57	40.57	3,078
2021-10-26	38.10	38.10	38.10	38.10	2,844
2021-10-25	38.10	38.10	38.10	38.10	629
2021-10-22	38.10	38.10	38.10	38.10	2,394
2021-10-21	39.76	39.76	39.76	39.76	3,942
2021-10-20	39.76	39.76	39.76	39.76	6,684
2021-10-19	39.72	39.72	39.72	39.72	2,515
2021-10-18	40.05	40.05	40.05	40.05	1,061
2021-10-15	40.25	40.25	40.25	40.25	5,239
2021-10-14	40.07	40.07	40.07	40.07	3,085
2021-10-13	40.07	40.07	40.07	40.07	2,045
2021-10-12	40.07	40.07	40.07	40.07	5,300
2021-10-11	39.87	39.87	39.87	39.87	10,648
2021-10-08	38.01	38.01	38.01	38.01	6,026
2021-10-07	37.44	37.44	37.44	37.44	840
2021-10-06	36.91	36.91	36.91	36.91	1,538
2021-10-05	37.38	37.38	37.38	37.38	130,073
2021-10-04	36.92	36.92	36.92	36.92	1,780
2021-10-01	36.53	36.53	36.53	36.53	2,178
2021-09-30	36.53	36.53	36.53	36.53	4,667
2021-09-29	37.40	37.40	37.40	37.40	1,860
2021-09-28	38.17	38.17	38.17	38.17	7,978
2021-09-27	38.37	38.37	38.37	38.37	4,278
2021-09-24	37.64	37.64	37.64	37.64	5,112
2021-09-23	36.44	36.44	36.44	36.44	1,776
2021-09-22	36.44	36.44	36.44	36.44	8,647
2021-09-21	36.62	36.62	36.62	36.62	3,966
2021-09-20	37.53	37.53	37.53	37.53	2,661
2021-09-17	36.91	36.91	36.91	36.91	3,283
2021-09-16	36.91	36.91	36.91	36.91	7,750
2021-09-15	43.85	43.85	43.85	43.85	12,334
2021-09-14	43.85	43.85	43.85	43.85	24,716
2021-09-13	43.85	43.85	43.85	43.85	4,644
2021-09-10	43.85	43.85	43.85	43.85	2,892
2021-09-09	43.85	43.85	43.85	43.85	6,949
2021-09-08	44.02	44.02	44.02	44.02	69,897
2021-09-07	43.54	43.54	43.54	43.54	128,371
2021-09-06	43.28	43.28	43.28	43.28	0
2021-09-03	43.27	43.27	43.27	43.27	9,988
2021-09-02	44.48	44.48	44.48	44.48	3,533
2021-09-01	44.48	44.48	44.48	44.48	1,807
2021-08-31	43.66	43.66	43.66	43.66	2,968
2021-08-30	43.66	43.66	43.66	43.66	0
2021-08-27	43.66	43.66	43.66	43.66	2,497
2021-08-26	43.07	43.07	43.07	43.07	984
2021-08-25	43.07	43.07	43.07	43.07	7,937
2021-08-24	38.41	38.41	38.41	38.41	12,198
2021-08-23	38.41	38.41	38.41	38.41	2,360
2021-08-20	37.00	37.00	37.00	37.00	3,297
2021-08-19	37.00	37.00	37.00	37.00	5,402
2021-08-18	38.84	38.84	38.84	38.84	2,892
2021-08-17	40.03	40.03	40.03	40.03	2,884
2021-08-16	40.03	40.03	40.03	40.03	389
2021-08-13	40.03	40.03	40.03	40.03	939
2021-08-12	40.67	40.67	40.67	40.67	1,685
2021-08-11	40.67	40.67	40.67	40.67	1,501
2021-08-10	40.67	40.67	40.67	40.67	4,031
2021-08-09	39.93	39.93	39.93	39.93	1,597
2021-08-06	41.09	41.09	41.09	41.09	7,384
2021-08-05	40.85	40.85	40.85	40.85	133,357
2021-08-04	39.26	39.26	39.26	39.26	6,810
2021-08-03	42.17	42.17	42.17	42.17	10,865
2021-08-02	42.17	42.17	42.17	42.17	2,015
2021-07-30	43.15	43.15	43.15	43.15	1,322
2021-07-29	43.23	43.23	43.23	43.23	4,135
2021-07-28	44.84	44.84	44.84	44.84	4,219
2021-07-27	43.25	43.25	43.25	43.25	3,447
2021-07-26	44.55	44.55	44.55	44.55	3,315
2021-07-23	47.49	47.49	47.49	47.49	10,767
2021-07-22	47.49	47.49	47.49	47.49	4,185
2021-07-21	48.38	48.38	48.38	48.38	2,250
2021-07-20	47.69	47.69	47.69	47.69	5,585
2021-07-19	47.51	47.51	47.51	47.51	1,889
2021-07-16	49.66	49.66	49.66	49.66	1,860
2021-07-15	49.66	49.66	49.66	49.66	527
2021-07-14	50.87	50.87	50.87	50.87	245
2021-07-13	49.62	49.62	49.62	49.62	340
2021-07-12	49.62	49.62	49.62	49.62	116
2021-07-09	49.62	49.62	49.62	49.62	757
2021-07-08	49.62	49.62	49.62	49.62	1,063
2021-07-07	52.43	52.43	52.43	52.43	2,528
2021-07-06	52.43	52.43	52.43	52.43	4,473
2021-07-05	53.07	53.07	53.07	53.07	0
2021-07-02	52.58	52.58	52.58	52.58	1,690
2021-07-01	52.58	52.58	52.58	52.58	2,091
2021-06-30	52.58	52.58	52.58	52.58	2,349
2021-06-29	51.92	51.92	51.92	51.92	656
2021-06-28	51.54	51.54	51.54	51.54	293
2021-06-25	53.22	53.22	53.22	53.22	1,044
2021-06-24	53.22	53.22	53.22	53.22	2,190
2021-06-23	53.22	53.22	53.22	53.22	586
2021-06-22	53.30	53.30	53.30	53.30	455
2021-06-21	53.30	53.30	53.30	53.30	1,323
2021-06-18	55.27	55.27	55.27	55.27	4,073
2021-06-17	55.27	55.27	55.27	55.27	1,021
2021-06-16	54.29	54.29	54.29	54.29	505
2021-06-15	54.14	54.14	54.14	54.14	361
2021-06-14	55.42	55.42	55.42	55.42	1,185
2021-06-11	55.42	55.42	55.42	55.42	66
2021-06-10	54.55	54.55	54.55	54.55	215
2021-06-09	55.54	55.54	55.54	55.54	307
2021-06-08	56.04	56.04	56.04	56.04	1,856
2021-06-07	56.03	56.03	56.03	56.03	1,559
2021-06-04	56.48	56.48	56.48	56.48	1,060
2021-06-03	57.71	57.71	57.71	57.71	1,433
2021-06-02	59.25	59.25	59.25	59.25	716
2021-06-01	58.74	58.74	58.74	58.74	259
2021-05-28	58.09	58.09	58.09	58.09	1,872
2021-05-27	58.29	58.29	58.29	58.29	480
2021-05-26	58.83	58.83	58.83	58.83	1,736
2021-05-25	57.39	57.39	57.39	57.39	843
2021-05-24	58.52	58.52	58.52	58.52	91
2021-05-21	58.52	58.52	58.52	58.52	133
2021-05-20	56.90	56.90	56.90	56.90	203
2021-05-19	56.25	56.25	56.25	56.25	1,356
2021-05-18	57.26	57.26	57.26	57.26	800
2021-05-17	55.96	55.96	55.96	55.96	1,251
2021-05-14	57.00	57.00	57.00	57.00	1,234
2021-05-13	56.31	56.31	56.31	56.31	21
2021-05-12	56.31	56.31	56.31	56.31	257
2021-05-11	57.45	57.45	57.45	57.45	221
2021-05-10	57.45	57.45	57.45	57.45	576
2021-05-07	57.85	57.85	57.85	57.85	212
2021-05-06	58.42	58.42	58.42	58.42	203
2021-05-05	59.34	59.34	59.34	59.34	0
2021-05-04	61.05	61.05	61.05	61.05	112
2021-04-30	60.95	60.95	60.95	60.95	27
2021-04-29	62.07	62.07	62.07	62.07	495
2021-04-28	60.73	60.73	60.73	60.73	325
2021-04-27	60.61	60.61	60.61	60.61	3,519
2021-04-26	59.86	59.86	59.86	59.86	4
2021-04-23	58.88	58.88	58.88	58.88	0
2021-04-22	58.88	58.88	58.88	58.88	1,196
2021-04-21	59.04	59.04	59.04	59.04	100
2021-04-20	58.65	58.65	58.65	58.65	1,327
2021-04-19	60.24	60.24	60.24	60.24	370
2021-04-16	61.50	61.50	61.50	61.50	200
2021-04-15	61.24	61.24	61.24	61.24	0
2021-04-14	61.24	61.24	61.24	61.24	250
2021-04-13	59.84	59.84	59.84	59.84	1,490
2021-04-12	61.20	61.20	61.20	61.20	6
2021-04-09	61.88	61.88	61.88	61.88	385
2021-04-08	61.50	61.50	61.50	61.50	102
2021-04-07	62.94	62.94	62.94	62.94	565
2021-04-06	63.51	63.51	63.51	63.51	1,562
2021-04-01	61.35	61.35	61.35	61.35	704
2021-03-31	61.21	61.21	61.21	61.21	0
2021-03-30	61.21	61.21	61.21	61.21	376
2021-03-29	60.63	60.63	60.63	60.63	394
2021-03-26	60.39	60.39	60.39	60.39	0
2021-03-25	60.07	60.07	60.07	60.07	1,849
2021-03-24	60.91	60.91	60.91	60.91	363
2021-03-23	60.62	60.62	60.62	60.62	422
2021-03-22	63.13	63.13	63.13	63.13	931
2021-03-19	64.98	64.98	64.98	64.98	99
2021-03-18	66.22	66.22	66.22	66.22	521
2021-03-17	65.23	65.23	65.23	65.23	316
2021-03-16	65.33	65.33	65.33	65.33	427
2021-03-15	65.12	65.12	65.12	65.12	302
2021-03-12	63.77	63.77	63.77	63.77	368
2021-03-11	64.00	64.00	64.00	64.00	949
2021-03-10	61.95	61.95	61.95	61.95	321
2021-03-09	62.23	62.23	62.23	62.23	220
2021-03-08	63.44	63.44	63.44	63.44	279
2021-03-05	59.65	59.65	59.65	59.65	616
2021-03-04	63.13	63.13	63.13	63.13	1,826
2021-03-03	66.03	66.03	66.03	66.03	1,529
2021-03-02	63.53	63.53	63.53	63.53	1,835
2021-03-01	63.70	63.70	63.70	63.70	583
2021-02-26	62.59	62.59	62.59	62.59	171
2021-02-25	63.96	63.96	63.96	63.96	2,309
2021-02-24	64.34	64.34	64.34	64.34	2,224
2021-02-23	63.05	63.05	63.05	63.05	1,607
2021-02-22	62.48	62.48	62.48	62.48	1,517
2021-02-19	58.83	58.83	58.83	58.83	427
2021-02-18	57.12	57.12	57.12	57.12	25
2021-02-17	57.80	57.80	57.80	57.80	1,083
2021-02-16	56.53	56.53	56.53	56.53	535
2021-02-15	55.65	55.65	55.65	55.65	0
2021-02-12	55.80	55.80	55.80	55.80	622
2021-02-11	54.83	54.83	54.83	54.83	489
2021-02-10	55.20	55.20	55.20	55.20	130
2021-02-09	54.93	54.93	54.93	54.93	1,220
2021-02-08	55.05	55.05	55.05	55.05	2,042
2021-02-05	55.08	55.08	55.08	55.08	1,815
2021-02-04	52.58	52.58	52.58	52.58	2,360
2021-02-03	53.89	53.89	53.89	53.89	1,846
2021-02-02	50.94	50.94	50.94	50.94	582
2021-02-01	48.72	48.72	48.72	48.72	21,550
2021-01-29	48.72	48.72	48.72	48.72	684
2021-01-28	50.12	50.12	50.12	50.12	12,532
2021-01-27	50.32	50.32	50.32	50.32	965
2021-01-26	52.80	52.80	52.80	52.80	1,516
2021-01-25	55.30	55.30	55.30	55.30	549
2021-01-22	55.30	55.30	55.30	55.30	188
2021-01-21	55.56	55.56	55.56	55.56	101
2021-01-20	54.68	54.68	54.68	54.68	694
2021-01-19	53.06	53.06	53.06	53.06	620
2021-01-18	55.52	55.52	55.52	55.52	0
2021-01-15	55.52	55.52	55.52	55.52	413
2021-01-14	54.95	54.95	54.95	54.95	534
2021-01-13	54.61	54.61	54.61	54.61	672
2021-01-12	55.76	55.76	55.76	55.76	247
2021-01-11	57.87	57.87	57.87	57.87	140
2021-01-08	57.79	57.79	57.79	57.79	162
2021-01-07	58.10	58.10	58.10	58.10	69
2021-01-06	59.96	59.96	59.96	59.96	52
2021-01-05	59.55	59.55	59.55	59.55	0
2021-01-04	59.55	59.55	59.55	59.55	0
2020-12-31	59.04	59.04	59.04	59.04	0
2020-12-30	59.04	59.04	59.04	59.04	0
2020-12-29	59.04	59.04	59.04	59.04	233
2020-12-24	57.02	57.02	57.02	57.02	0
2020-12-23	57.02	57.02	57.02	57.02	26
2020-12-22	56.76	56.76	56.76	56.76	0
2020-12-21	56.08	56.08	56.08	56.08	56
2020-12-18	57.30	57.30	57.30	57.30	0
2020-12-17	56.92	56.92	56.92	56.92	24
2020-12-16	57.87	57.87	57.87	57.87	0
2020-12-15	56.42	56.42	56.42	56.42	147
2020-12-14	56.93	56.93	56.93	56.93	159
2020-12-11	57.17	57.17	57.17	57.17	248
2020-12-10	58.03	58.03	58.03	58.03	0
2020-12-09	58.13	58.13	58.13	58.13	338
2020-12-08	58.63	58.63	58.63	58.63	30
2020-12-07	59.25	59.25	59.25	59.25	112
2020-12-04	59.44	59.44	59.44	59.44	285
2020-12-03	58.93	58.93	58.93	58.93	58
2020-12-02	57.05	57.05	57.05	57.05	9
2020-12-01	55.71	55.71	55.71	55.71	188,413
2020-11-30	55.84	55.84	55.84	55.84	8
2020-11-27	58.72	58.72	58.72	58.72	118
2020-11-26	58.72	58.72	58.72	58.72	0
2020-11-25	58.72	58.72	58.72	58.72	0
2020-11-24	58.13	58.13	58.13	58.13	186
2020-11-23	55.02	55.02	55.02	55.02	569
2020-11-20	57.92	57.92	57.92	57.92	32
2020-11-19	57.55	57.55	57.55	57.55	0
2020-11-18	57.55	57.55	57.55	57.55	135
2020-11-17	58.04	58.04	58.04	58.04	374
2020-11-16	58.98	58.98	58.98	58.98	28
2020-11-13	57.43	57.43	57.43	57.43	407
2020-11-12	56.76	56.76	56.76	56.76	4,624
2020-11-11	58.68	58.68	58.68	58.68	294
2020-11-10	57.08	57.08	57.08	57.08	14
2020-11-09	59.28	59.28	59.28	59.28	178
2020-11-06	51.72	51.72	51.72	51.72	10
2020-11-05	49.93	49.93	49.93	49.93	0
2020-11-04	49.93	49.93	49.93	49.93	4,179
2020-11-03	47.37	47.37	47.37	47.37	0
2020-11-02	47.37	47.37	47.37	47.37	0
2020-10-30	47.37	47.37	47.37	47.37	43
2020-10-29	47.18	47.18	47.18	47.18	192
2020-10-28	49.32	49.32	49.32	49.32	0
2020-10-27	49.32	49.32	49.32	49.32	0
2020-10-26	49.32	49.32	49.32	49.32	66
2020-10-23	50.53	50.53	50.53	50.53	233
2020-10-22	44.98	44.98	44.98	44.98	0
2020-10-21	44.98	44.98	44.98	44.98	0
2020-10-20	44.98	44.98	44.98	44.98	0
2020-10-16	45.05	45.05	45.05	45.05	113
2020-10-15	45.21	45.21	45.21	45.21	129
2020-10-14	44.66	44.66	44.66	44.66	270
2020-10-13	46.26	46.26	46.26	46.26	0
2020-10-12	46.26	46.26	46.26	46.26	0
2020-10-09	46.26	46.26	46.26	46.26	0
2020-10-08	46.26	46.26	46.26	46.26	73
2020-10-07	46.71	46.71	46.71	46.71	1
2020-10-06	47.20	47.20	47.20	47.20	16
2020-10-05	45.23	45.23	45.23	45.23	255
2020-10-02	46.16	46.16	46.16	46.16	0
2020-10-01	46.50	46.50	46.50	46.50	7
2020-09-30	46.88	46.88	46.88	46.88	116
2020-09-29	45.76	45.76	45.76	45.76	0
2020-09-28	45.76	45.76	45.76	45.76	0
2020-09-25	45.76	45.76	45.76	45.76	0
2020-09-24	46.11	46.11	46.11	46.11	0
2020-09-23	46.11	46.11	46.11	46.11	0
2020-09-22	46.11	46.11	46.11	46.11	0
2020-09-21	46.49	46.49	46.49	46.49	77
2020-09-18	49.72	49.72	49.72	49.72	144
2020-09-17	49.76	49.76	49.76	49.76	0
2020-09-16	49.82	49.82	49.82	49.82	95
2020-09-15	52.07	52.07	52.07	52.07	73
2020-09-14	52.28	52.28	52.28	52.28	711
2020-09-11	52.28	52.28	52.28	52.28	0
2020-04-03	40.72	40.72	40.72	40.72	4,593
2020-04-02	40.72	40.72	40.72	40.72	6,517
2020-04-01	40.79	40.79	40.79	40.79	790

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0