Cognizant Techn Share History

Cognizant Techn Share Price history. The following table shows end-of-day data 0QZ5 historical share prices for Cognizant Techn, 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.

0QZ5.L
Share Price 0QZ5.L
Charts 0QZ5.L
Trades 0QZ5.L
History Compare
0QZ5.L 0QZ5.L
Share News 0QZ5.L
RNS 0QZ5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	65.97	65.97	65.97	65.97	2,068
2024-05-02	66.19	66.19	66.19	66.19	2,369
2024-05-01	66.90	66.90	66.90	66.90	406
2024-04-30	66.90	66.90	66.90	66.90	1,746
2024-04-29	67.17	67.17	67.17	67.17	264,133
2024-04-26	66.70	66.70	66.70	66.70	854
2024-04-25	66.73	66.73	66.73	66.73	718
2024-04-24	67.20	67.20	67.20	67.20	397,940
2024-04-23	67.78	67.78	67.78	67.78	182,537
2024-04-22	68.00	68.00	68.00	68.00	496
2024-04-19	67.01	67.01	67.01	67.01	1,328
2024-04-18	67.26	67.26	67.26	67.26	1,767
2024-04-17	67.54	67.54	67.54	67.54	914
2024-04-16	69.24	69.24	69.24	69.24	42,916
2024-04-15	69.24	69.24	69.24	69.24	2,269
2024-04-12	69.86	69.86	69.86	69.86	2,177
2024-04-11	70.20	70.20	70.20	70.20	570
2024-04-10	70.73	70.73	70.73	70.73	939
2024-04-09	70.69	70.69	70.69	70.69	52,619
2024-04-08	71.59	71.59	71.59	71.59	2,001
2024-04-05	71.59	71.59	71.59	71.59	1,606
2024-04-04	71.72	71.72	71.72	71.72	1,313
2024-04-03	71.72	71.72	71.72	71.72	842
2024-04-02	71.72	71.72	71.72	71.72	2,707
2024-04-01	73.02	73.02	73.02	73.02	0
2024-03-29	73.02	73.02	73.02	73.02	0
2024-03-28	73.02	73.02	73.02	73.02	1,585
2024-03-27	73.02	73.02	73.02	73.02	1,303
2024-03-26	71.76	71.76	71.76	71.76	1,733
2024-03-25	73.98	73.98	73.98	73.98	575,809
2024-03-22	73.98	73.98	73.98	73.98	8,875
2024-03-21	73.98	73.98	73.98	73.98	601,999
2024-03-20	76.71	76.71	76.71	76.71	1,278
2024-03-19	76.71	76.71	76.71	76.71	1,930
2024-03-18	76.71	76.71	76.71	76.71	4,918
2024-03-15	76.71	76.71	76.71	76.71	1,362
2024-03-14	76.71	76.71	76.71	76.71	2,289
2024-03-13	76.87	76.87	76.87	76.87	1,006
2024-03-12	76.87	76.87	76.87	76.87	521
2024-03-11	76.87	76.87	76.87	76.87	688
2024-03-08	76.87	76.87	76.87	76.87	704
2024-03-07	76.87	76.87	76.87	76.87	877
2024-03-06	79.20	79.20	79.20	79.20	1,679
2024-03-05	79.20	79.20	79.20	79.20	103
2024-03-04	79.20	79.20	79.20	79.20	456
2024-03-01	78.67	78.67	78.67	78.67	896
2024-02-29	78.67	78.67	78.67	78.67	106
2024-02-28	78.91	78.91	78.91	78.91	169,698
2024-02-27	78.91	78.91	78.91	78.91	112
2024-02-26	79.64	79.64	79.64	79.64	218
2024-02-23	79.64	79.64	79.64	79.64	576
2024-02-22	78.86	78.86	78.86	78.86	912
2024-02-21	77.97	77.97	77.97	77.97	248
2024-02-20	77.97	77.97	77.97	77.97	1,732
2024-02-19	77.97	77.97	77.97	77.97	0
2024-02-16	77.97	77.97	77.97	77.97	532
2024-02-15	77.97	77.97	77.97	77.97	672
2024-02-14	76.10	76.10	76.10	76.10	2,960
2024-02-13	77.85	77.85	77.85	77.85	1,546
2024-02-12	77.85	77.85	77.85	77.85	6,431
2024-02-09	77.85	77.85	77.85	77.85	1,279
2024-02-08	77.85	77.85	77.85	77.85	2,293
2024-02-07	78.31	78.31	78.31	78.31	3,235
2024-02-06	78.31	78.31	78.31	78.31	1,154
2024-02-05	78.31	78.31	78.31	78.31	1,764
2024-02-02	78.31	78.31	78.31	78.31	1,923
2024-02-01	77.34	77.34	77.34	77.34	221
2024-01-31	77.34	77.34	77.34	77.34	552
2024-01-30	77.87	77.87	77.87	77.87	149
2024-01-29	77.87	77.87	77.87	77.87	114
2024-01-26	77.87	77.87	77.87	77.87	2,027
2024-01-25	77.08	77.08	77.08	77.08	2,234
2024-01-24	77.08	77.08	77.08	77.08	169,549
2024-01-23	77.39	77.39	77.39	77.39	573
2024-01-22	75.95	75.95	75.95	75.95	246
2024-01-19	75.95	75.95	75.95	75.95	754
2024-01-18	75.77	75.77	75.77	75.77	976
2024-01-17	72.74	72.74	72.74	72.74	150
2024-01-16	72.74	72.74	72.74	72.74	568
2024-01-15	72.74	72.74	72.74	72.74	0
2024-01-12	72.74	72.74	72.74	72.74	8,501
2024-01-11	72.74	72.74	72.74	72.74	4,045
2024-01-10	72.74	72.74	72.74	72.74	14,457
2024-01-09	73.45	73.45	73.45	73.45	109
2024-01-08	72.98	72.98	72.98	72.98	196
2024-01-05	73.25	73.25	73.25	73.25	1,275
2024-01-04	73.25	73.25	73.25	73.25	843
2024-01-03	73.34	73.34	73.34	73.34	1,990
2024-01-02	75.31	75.31	75.31	75.31	601
2024-01-01	75.95	75.95	75.95	75.95	0
2023-12-29	75.95	75.95	75.95	75.95	460
2023-12-28	76.34	76.34	76.34	76.34	861
2023-12-27	74.03	74.03	74.03	74.03	225
2023-12-26	74.03	74.03	74.03	74.03	0
2023-12-25	74.03	74.03	74.03	74.03	0
2023-12-22	74.03	74.03	74.03	74.03	585
2023-12-21	75.54	75.54	75.54	75.54	118
2023-12-20	75.54	75.54	75.54	75.54	129
2023-12-19	75.19	75.19	75.19	75.19	497
2023-12-18	76.48	76.48	76.48	76.48	1,409
2023-12-15	76.13	76.13	76.13	76.13	540
2023-12-14	71.68	71.68	71.68	71.68	39,687
2023-12-13	71.68	71.68	71.68	71.68	480
2023-12-12	71.68	71.68	71.68	71.68	901
2023-12-11	71.68	71.68	71.68	71.68	1,286
2023-12-08	70.55	70.55	70.55	70.55	722
2023-12-07	70.55	70.55	70.55	70.55	457
2023-12-06	70.55	70.55	70.55	70.55	810
2023-12-05	70.55	70.55	70.55	70.55	1,199
2023-12-04	71.03	71.03	71.03	71.03	2,260
2023-12-01	69.99	69.99	69.99	69.99	2,206
2023-11-30	69.99	69.99	69.99	69.99	1,088
2023-11-29	70.22	70.22	70.22	70.22	2,793
2023-11-28	70.22	70.22	70.22	70.22	388
2023-11-27	68.11	68.11	68.11	68.11	34
2023-11-24	68.11	68.11	68.11	68.11	1,551
2023-11-23	68.11	68.11	68.11	68.11	0
2023-11-22	68.11	68.11	68.11	68.11	2,587
2023-11-21	68.11	68.11	68.11	68.11	7,793
2023-11-20	68.11	68.11	68.11	68.11	913
2023-11-17	68.11	68.11	68.11	68.11	360
2023-11-16	68.11	68.11	68.11	68.11	427
2023-11-15	68.11	68.11	68.11	68.11	429
2023-11-14	63.86	63.86	63.86	63.86	1,357
2023-11-13	63.86	63.86	63.86	63.86	1,527
2023-11-10	63.86	63.86	63.86	63.86	341
2023-11-09	63.86	63.86	63.86	63.86	45
2023-11-08	63.86	63.86	63.86	63.86	401
2023-11-07	63.86	63.86	63.86	63.86	1,093
2023-11-06	63.86	63.86	63.86	63.86	64,898
2023-11-03	63.86	63.86	63.86	63.86	1,030
2023-11-02	63.86	63.86	63.86	63.86	1,460
2023-11-01	63.86	63.86	63.86	63.86	580
2023-10-31	63.86	63.86	63.86	63.86	645
2023-10-30	65.85	65.85	65.85	65.85	127
2023-10-27	65.85	65.85	65.85	65.85	409
2023-10-26	65.85	65.85	65.85	65.85	1,099
2023-10-25	65.85	65.85	65.85	65.85	2,071
2023-10-24	65.85	65.85	65.85	65.85	657
2023-10-23	65.85	65.85	65.85	65.85	1,381
2023-10-20	65.85	65.85	65.85	65.85	1,441
2023-10-19	65.85	65.85	65.85	65.85	2,234
2023-10-18	66.27	66.27	66.27	66.27	984
2023-10-17	66.27	66.27	66.27	66.27	611
2023-10-16	66.27	66.27	66.27	66.27	346
2023-10-13	65.96	65.96	65.96	65.96	2,654
2023-10-12	68.01	68.01	68.01	68.01	896
2023-10-11	68.01	68.01	68.01	68.01	728
2023-10-10	68.01	68.01	68.01	68.01	1,471
2023-10-09	68.01	68.01	68.01	68.01	228
2023-10-06	68.01	68.01	68.01	68.01	1,078
2023-10-05	68.01	68.01	68.01	68.01	1,931
2023-10-04	68.01	68.01	68.01	68.01	136
2023-10-03	68.01	68.01	68.01	68.01	17
2023-10-02	68.01	68.01	68.01	68.01	517
2023-09-29	68.01	68.01	68.01	68.01	1,589
2023-09-28	68.01	68.01	68.01	68.01	47,420
2023-09-27	68.64	68.64	68.64	68.64	7,769
2023-09-26	69.85	69.85	69.85	69.85	113,253
2023-09-25	69.85	69.85	69.85	69.85	390
2023-09-22	70.71	70.71	70.71	70.71	930
2023-09-21	70.71	70.71	70.71	70.71	3,708
2023-09-20	70.71	70.71	70.71	70.71	82
2023-09-19	70.71	70.71	70.71	70.71	388
2023-09-18	70.71	70.71	70.71	70.71	381
2023-09-15	70.70	70.70	70.70	70.70	30,410
2023-09-14	70.70	70.70	70.70	70.70	979
2023-09-13	71.10	71.10	71.10	71.10	480
2023-09-12	71.10	71.10	71.10	71.10	1,567
2023-09-11	71.10	71.10	71.10	71.10	4,022
2023-09-08	71.10	71.10	71.10	71.10	429
2023-09-07	71.10	71.10	71.10	71.10	16
2023-09-06	71.61	71.61	71.61	71.61	243
2023-09-05	71.61	71.61	71.61	71.61	1,318
2023-09-04	71.61	71.61	71.61	71.61	0
2023-09-01	71.61	71.61	71.61	71.61	740
2023-08-31	71.85	71.85	71.85	71.85	657
2023-08-30	70.80	70.80	70.80	70.80	789
2023-08-29	70.78	70.78	70.78	70.78	213,646
2023-08-28	69.66	69.66	69.66	69.66	0
2023-08-25	69.66	69.66	69.66	69.66	287
2023-08-24	69.59	69.59	69.59	69.59	1,956
2023-08-23	69.59	69.59	69.59	69.59	2,039
2023-08-22	69.59	69.59	69.59	69.59	325
2023-08-21	68.91	68.91	68.91	68.91	111
2023-08-18	68.46	68.46	68.46	68.46	1,533
2023-08-17	69.27	69.27	69.27	69.27	1,524
2023-08-16	69.27	69.27	69.27	69.27	439
2023-08-15	70.19	70.19	70.19	70.19	89,351
2023-08-14	70.58	70.58	70.58	70.58	6
2023-08-11	70.58	70.58	70.58	70.58	26
2023-08-10	70.58	70.58	70.58	70.58	155
2023-08-09	70.24	70.24	70.24	70.24	197
2023-08-08	70.38	70.38	70.38	70.38	873
2023-08-07	71.05	71.05	71.05	71.05	1,951
2023-08-04	71.05	71.05	71.05	71.05	53
2023-08-03	65.53	65.53	65.53	65.53	2,235
2023-08-02	65.53	65.53	65.53	65.53	1,990
2023-08-01	65.53	65.53	65.53	65.53	1,569
2023-07-31	65.53	65.53	65.53	65.53	943
2023-07-28	67.53	67.53	67.53	67.53	708
2023-07-27	67.53	67.53	67.53	67.53	819
2023-07-26	68.49	68.49	68.49	68.49	215
2023-07-25	68.49	68.49	68.49	68.49	19
2023-07-24	68.49	68.49	68.49	68.49	14
2023-07-21	68.49	68.49	68.49	68.49	834
2023-07-20	68.49	68.49	68.49	68.49	5,229
2023-07-19	68.49	68.49	68.49	68.49	864
2023-07-18	68.49	68.49	68.49	68.49	620
2023-07-17	68.49	68.49	68.49	68.49	465
2023-07-14	67.26	67.26	67.26	67.26	537
2023-07-13	67.26	67.26	67.26	67.26	28,348
2023-07-12	67.42	67.42	67.42	67.42	1,004
2023-07-11	64.34	64.34	64.34	64.34	1,841
2023-07-10	64.34	64.34	64.34	64.34	353
2023-07-07	64.34	64.34	64.34	64.34	3,020
2023-07-06	64.34	64.34	64.34	64.34	1,592
2023-07-05	65.84	65.84	65.84	65.84	10,141
2023-07-04	65.56	65.56	65.56	65.56	0
2023-07-03	63.67	63.67	63.67	63.67	27,251
2023-06-30	63.67	63.67	63.67	63.67	2,708
2023-06-29	63.67	63.67	63.67	63.67	1,102
2023-06-28	63.67	63.67	63.67	63.67	619
2023-06-27	62.61	62.61	62.61	62.61	4,008
2023-06-26	64.49	64.49	64.49	64.49	805
2023-06-23	64.49	64.49	64.49	64.49	1,660
2023-06-22	64.49	64.49	64.49	64.49	118,372
2023-06-21	64.49	64.49	64.49	64.49	1,161
2023-06-20	64.49	64.49	64.49	64.49	3,255
2023-06-19	64.49	64.49	64.49	64.49	25
2023-06-16	63.60	63.60	63.60	63.60	2,893
2023-06-15	63.60	63.60	63.60	63.60	1,788
2023-06-14	64.05	64.05	64.05	64.05	1,096
2023-06-13	63.49	63.49	63.49	63.49	917
2023-06-12	62.90	62.90	62.90	62.90	911
2023-06-09	62.42	62.42	62.42	62.42	681
2023-06-08	62.42	62.42	62.42	62.42	207
2023-06-07	62.98	62.98	62.98	62.98	603
2023-06-06	62.98	62.98	62.98	62.98	1,309
2023-06-05	62.98	62.98	62.98	62.98	6,589
2023-06-02	62.65	62.65	62.65	62.65	1,172
2023-06-01	62.65	62.65	62.65	62.65	3,216
2023-05-31	62.65	62.65	62.65	62.65	1,921
2023-05-30	62.46	62.46	62.46	62.46	2,950
2023-05-29	62.76	62.76	62.76	62.76	0
2023-05-26	62.76	62.76	62.76	62.76	1,278
2023-05-25	62.76	62.76	62.76	62.76	707
2023-05-24	62.76	62.76	62.76	62.76	535
2023-05-23	62.76	62.76	62.76	62.76	2,451
2023-05-22	62.76	62.76	62.76	62.76	305
2023-05-19	62.76	62.76	62.76	62.76	1,622
2023-05-18	62.76	62.76	62.76	62.76	70
2023-05-17	61.88	61.88	61.88	61.88	573
2023-05-16	61.88	61.88	61.88	61.88	457
2023-05-15	61.88	61.88	61.88	61.88	682
2023-05-12	61.88	61.88	61.88	61.88	25,047
2023-05-11	62.52	62.52	62.52	62.52	17,161
2023-05-10	61.63	61.63	61.63	61.63	18,361
2023-05-09	59.72	59.72	59.72	59.72	370
2023-05-08	59.72	59.72	59.72	59.72	0
2023-05-05	59.72	59.72	59.72	59.72	660
2023-05-04	59.72	59.72	59.72	59.72	1,295
2023-05-03	59.72	59.72	59.72	59.72	1,161
2023-05-02	59.96	59.96	59.96	59.96	404
2023-05-01	58.75	58.75	58.75	58.75	0
2023-04-28	58.75	58.75	58.75	58.75	404
2023-04-27	58.75	58.75	58.75	58.75	721
2023-04-26	58.64	58.64	58.64	58.64	1,210
2023-04-25	59.52	59.52	59.52	59.52	275
2023-04-24	57.44	57.44	57.44	57.44	99
2023-04-21	57.44	57.44	57.44	57.44	11,693
2023-04-20	57.44	57.44	57.44	57.44	527
2023-04-19	57.44	57.44	57.44	57.44	1,157
2023-04-18	57.44	57.44	57.44	57.44	349
2023-04-17	57.44	57.44	57.44	57.44	0
2023-04-14	57.44	57.44	57.44	57.44	1,558
2023-04-13	57.44	57.44	57.44	57.44	6,807
2023-04-12	57.44	57.44	57.44	57.44	4,201
2023-04-11	57.44	57.44	57.44	57.44	19,795
2023-04-10	61.41	61.41	61.41	61.41	0
2023-04-07	61.41	61.41	61.41	61.41	0
2023-04-06	61.41	61.41	61.41	61.41	234
2023-04-05	61.41	61.41	61.41	61.41	1,733
2023-04-04	61.41	61.41	61.41	61.41	101,369
2023-04-03	60.40	60.40	60.40	60.40	1,060
2023-03-31	59.72	59.72	59.72	59.72	4,896
2023-03-30	59.72	59.72	59.72	59.72	458
2023-03-29	58.95	58.95	58.95	58.95	47,593
2023-03-28	58.82	58.82	58.82	58.82	1,211
2023-03-27	58.65	58.65	58.65	58.65	1,129
2023-03-24	57.96	57.96	57.96	57.96	566
2023-03-23	58.55	58.55	58.55	58.55	8,868
2023-03-22	58.55	58.55	58.55	58.55	1,438
2023-03-21	57.79	57.79	57.79	57.79	1,251
2023-03-20	57.79	57.79	57.79	57.79	537
2023-03-17	58.09	58.09	58.09	58.09	14,893
2023-03-16	58.64	58.64	58.64	58.64	1,347
2023-03-15	58.64	58.64	58.64	58.64	2,163
2023-03-14	58.64	58.64	58.64	58.64	3,815
2023-03-13	59.07	59.07	59.07	59.07	241,914
2023-03-10	59.91	59.91	59.91	59.91	1,735
2023-03-09	61.56	61.56	61.56	61.56	241,738
2023-03-08	61.42	61.42	61.42	61.42	241,615
2023-03-07	62.99	62.99	62.99	62.99	498
2023-03-06	63.73	63.73	63.73	63.73	575
2023-03-03	63.73	63.73	63.73	63.73	675
2023-03-02	63.73	63.73	63.73	63.73	205
2023-03-01	63.73	63.73	63.73	63.73	1,540
2023-02-28	63.73	63.73	63.73	63.73	4,428
2023-02-27	63.73	63.73	63.73	63.73	890
2023-02-24	64.83	64.83	64.83	64.83	2,234
2023-02-23	64.83	64.83	64.83	64.83	555
2023-02-22	64.83	64.83	64.83	64.83	2,091
2023-02-21	64.32	64.32	64.32	64.32	704
2023-02-20	66.36	66.36	66.36	66.36	0
2023-02-17	66.36	66.36	66.36	66.36	878
2023-02-16	66.39	66.39	66.39	66.39	716
2023-02-15	66.39	66.39	66.39	66.39	51
2023-02-14	66.39	66.39	66.39	66.39	3,461
2023-02-13	66.39	66.39	66.39	66.39	385,655
2023-02-10	66.30	66.30	66.30	66.30	4,638
2023-02-09	66.30	66.30	66.30	66.30	354
2023-02-08	66.74	66.74	66.74	66.74	4,400
2023-02-07	66.74	66.74	66.74	66.74	305
2023-02-06	68.22	68.22	68.22	68.22	737,110
2023-02-03	68.84	68.84	68.84	68.84	567
2023-02-02	68.84	68.84	68.84	68.84	1,268
2023-02-01	65.20	65.20	65.20	65.20	12,111
2023-01-31	65.13	65.13	65.13	65.13	1,630
2023-01-30	65.13	65.13	65.13	65.13	100
2023-01-27	64.14	64.14	64.14	64.14	1,231
2023-01-26	64.14	64.14	64.14	64.14	819
2023-01-25	63.76	63.76	63.76	63.76	707
2023-01-24	63.76	63.76	63.76	63.76	2,400
2023-01-23	63.76	63.76	63.76	63.76	1,753
2023-01-20	61.37	61.37	61.37	61.37	443
2023-01-19	60.47	60.47	60.47	60.47	821
2023-01-18	61.76	61.76	61.76	61.76	241
2023-01-17	63.28	63.28	63.28	63.28	7,095
2023-01-16	64.15	64.15	64.15	64.15	0
2023-01-13	64.15	64.15	64.15	64.15	1,199
2023-01-12	61.21	61.21	61.21	61.21	10,172
2023-01-11	61.21	61.21	61.21	61.21	35
2023-01-10	60.59	60.59	60.59	60.59	1,298
2023-01-09	58.07	58.07	58.07	58.07	32,400
2023-01-06	58.07	58.07	58.07	58.07	195
2023-01-05	57.84	57.84	57.84	57.84	851
2023-01-04	58.22	58.22	58.22	58.22	939
2023-01-03	57.19	57.19	57.19	57.19	1,216,180
2023-01-02	55.27	55.27	55.27	55.27	0
2022-12-30	55.27	55.27	55.27	55.27	328
2022-12-29	55.27	55.27	55.27	55.27	2,807
2022-12-28	55.27	55.27	55.27	55.27	248
2022-12-27	55.27	55.27	55.27	55.27	0
2022-12-26	55.27	55.27	55.27	55.27	0
2022-12-23	55.27	55.27	55.27	55.27	73
2022-12-22	55.27	55.27	55.27	55.27	736,544
2022-12-21	55.00	55.00	55.00	55.00	530
2022-12-20	55.00	55.00	55.00	55.00	134
2022-12-19	55.56	55.56	55.56	55.56	2,275
2022-12-16	55.48	55.48	55.48	55.48	1,065
2022-12-15	58.23	58.23	58.23	58.23	384,267
2022-12-14	59.18	59.18	59.18	59.18	200
2022-12-13	60.30	60.30	60.30	60.30	66
2022-12-12	61.15	61.15	61.15	61.15	1,252
2022-12-09	61.15	61.15	61.15	61.15	284
2022-12-08	61.15	61.15	61.15	61.15	33
2022-12-07	61.15	61.15	61.15	61.15	0
2022-12-06	61.15	61.15	61.15	61.15	490
2022-12-05	62.62	62.62	62.62	62.62	755
2022-12-02	62.62	62.62	62.62	62.62	1
2022-12-01	61.86	61.86	61.86	61.86	439
2022-11-30	58.20	58.20	58.20	58.20	2,294
2022-11-29	58.20	58.20	58.20	58.20	1,200
2022-11-28	58.20	58.20	58.20	58.20	398
2022-11-25	58.20	58.20	58.20	58.20	253
2022-11-24	58.20	58.20	58.20	58.20	0
2022-11-23	58.20	58.20	58.20	58.20	2,765
2022-11-22	58.41	58.41	58.41	58.41	12,399
2022-11-21	54.02	54.02	54.02	54.02	391
2022-11-18	54.02	54.02	54.02	54.02	5,560
2022-11-17	54.02	54.02	54.02	54.02	1,882
2022-11-16	54.02	54.02	54.02	54.02	2,212
2022-11-15	54.02	54.02	54.02	54.02	886
2022-11-14	54.02	54.02	54.02	54.02	142
2022-11-11	54.02	54.02	54.02	54.02	1,064
2022-11-10	54.02	54.02	54.02	54.02	291,407
2022-11-09	52.39	52.39	52.39	52.39	168
2022-11-08	52.39	52.39	52.39	52.39	2,983
2022-11-07	52.39	52.39	52.39	52.39	1,180
2022-11-04	52.39	52.39	52.39	52.39	20
2022-11-03	52.82	52.82	52.82	52.82	12,126
2022-11-02	62.25	62.25	62.25	62.25	0
2022-11-01	62.25	62.25	62.25	62.25	533
2022-10-31	60.72	60.72	60.72	60.72	5,417
2022-10-28	60.72	60.72	60.72	60.72	2,393
2022-10-27	60.72	60.72	60.72	60.72	32,690
2022-10-26	60.72	60.72	60.72	60.72	32,584
2022-10-25	60.72	60.72	60.72	60.72	25
2022-10-24	60.72	60.72	60.72	60.72	0
2022-10-21	60.72	60.72	60.72	60.72	495
2022-10-20	60.72	60.72	60.72	60.72	608
2022-10-19	60.72	60.72	60.72	60.72	592
2022-10-18	58.60	58.60	58.60	58.60	1,830
2022-10-17	58.60	58.60	58.60	58.60	52,562
2022-10-14	58.95	58.95	58.95	58.95	146
2022-10-13	57.22	57.22	57.22	57.22	899
2022-10-12	57.22	57.22	57.22	57.22	12,930
2022-10-11	57.57	57.57	57.57	57.57	523
2022-10-10	59.71	59.71	59.71	59.71	130
2022-10-07	59.71	59.71	59.71	59.71	12,929
2022-10-06	57.44	57.44	57.44	57.44	563
2022-10-05	57.44	57.44	57.44	57.44	150
2022-10-04	57.44	57.44	57.44	57.44	130
2022-10-03	57.44	57.44	57.44	57.44	62
2022-09-30	59.26	59.26	59.26	59.26	221
2022-09-29	59.26	59.26	59.26	59.26	0
2022-09-28	57.97	57.97	57.97	57.97	722
2022-09-27	57.52	57.52	57.52	57.52	18,803
2022-09-26	57.52	57.52	57.52	57.52	476
2022-09-23	61.96	61.96	61.96	61.96	481
2022-09-22	61.96	61.96	61.96	61.96	19,029
2022-09-21	61.96	61.96	61.96	61.96	11,122
2022-09-20	62.49	62.49	62.49	62.49	0
2022-09-19	62.22	62.22	62.22	62.22	0
2022-09-16	62.22	62.22	62.22	62.22	233
2022-09-15	62.03	62.03	62.03	62.03	165
2022-09-14	62.53	62.53	62.53	62.53	27
2022-09-13	65.40	65.40	65.40	65.40	432
2022-09-12	64.35	64.35	64.35	64.35	142
2022-09-09	64.35	64.35	64.35	64.35	204,392
2022-09-08	63.96	63.96	63.96	63.96	39
2022-09-07	62.22	62.22	62.22	62.22	70
2022-09-06	62.85	62.85	62.85	62.85	66
2022-09-05	63.98	63.98	63.98	63.98	0
2022-09-02	63.98	63.98	63.98	63.98	1,249
2022-09-01	63.17	63.17	63.17	63.17	0
2022-08-31	64.40	64.40	64.40	64.40	1,994
2022-08-30	64.40	64.40	64.40	64.40	2,180
2022-08-29	67.11	67.11	67.11	67.11	0
2022-08-26	67.11	67.11	67.11	67.11	159,544
2022-08-25	66.80	66.80	66.80	66.80	141
2022-08-24	66.54	66.54	66.54	66.54	0
2022-08-23	66.54	66.54	66.54	66.54	291,054
2022-08-22	68.78	68.78	68.78	68.78	38
2022-08-19	68.78	68.78	68.78	68.78	52,110
2022-08-18	69.70	69.70	69.70	69.70	50
2022-08-17	69.70	69.70	69.70	69.70	1,780
2022-08-16	69.70	69.70	69.70	69.70	517,753
2022-08-15	68.16	68.16	68.16	68.16	0
2022-08-12	68.16	68.16	68.16	68.16	100
2022-08-11	68.16	68.16	68.16	68.16	228
2022-08-10	68.16	68.16	68.16	68.16	217
2022-08-09	68.82	68.82	68.82	68.82	479,342
2022-08-08	67.64	67.64	67.64	67.64	28
2022-08-05	67.64	67.64	67.64	67.64	0
2022-08-04	67.64	67.64	67.64	67.64	100
2022-08-03	67.64	67.64	67.64	67.64	138
2022-08-02	69.79	69.79	69.79	69.79	85
2022-08-01	69.79	69.79	69.79	69.79	1,504
2022-07-29	69.79	69.79	69.79	69.79	400
2022-07-28	69.79	69.79	69.79	69.79	746
2022-07-27	68.90	68.90	68.90	68.90	0
2022-07-26	68.90	68.90	68.90	68.90	300
2022-07-25	68.90	68.90	68.90	68.90	10
2022-07-22	65.90	65.90	65.90	65.90	2,683
2022-07-21	65.90	65.90	65.90	65.90	333
2022-07-20	65.90	65.90	65.90	65.90	100
2022-07-19	65.90	65.90	65.90	65.90	0
2022-07-18	65.90	65.90	65.90	65.90	462
2022-07-15	65.50	65.50	65.50	65.50	198
2022-07-14	66.91	66.91	66.91	66.91	1,171
2022-07-13	66.91	66.91	66.91	66.91	0
2022-07-12	66.91	66.91	66.91	66.91	0
2022-07-11	66.91	66.91	66.91	66.91	48
2022-07-08	66.91	66.91	66.91	66.91	250
2022-07-07	67.63	67.63	67.63	67.63	106
2022-07-06	67.49	67.49	67.49	67.49	43
2022-07-05	67.49	67.49	67.49	67.49	220
2022-07-04	67.49	67.49	67.49	67.49	0
2022-07-01	67.49	67.49	67.49	67.49	172
2022-06-30	67.29	67.29	67.29	67.29	927
2022-06-29	68.11	68.11	68.11	68.11	479,216
2022-06-28	69.91	69.91	69.91	69.91	518,448
2022-06-27	67.48	67.48	67.48	67.48	0
2022-06-24	67.48	67.48	67.48	67.48	396
2022-06-23	67.48	67.48	67.48	67.48	60
2022-06-22	67.87	67.87	67.87	67.87	0
2022-06-21	67.87	67.87	67.87	67.87	0
2022-06-20	67.87	67.87	67.87	67.87	0
2022-06-17	67.87	67.87	67.87	67.87	78
2022-06-16	67.87	67.87	67.87	67.87	0
2022-06-15	67.87	67.87	67.87	67.87	6
2022-06-14	69.74	69.74	69.74	69.74	3
2022-06-13	69.74	69.74	69.74	69.74	97
2022-06-10	73.11	73.11	73.11	73.11	10
2022-06-09	73.11	73.11	73.11	73.11	0
2022-06-08	74.09	74.09	74.09	74.09	129
2022-06-07	73.88	73.88	73.88	73.88	175
2022-06-06	75.21	75.21	75.21	75.21	105
2022-06-03	75.21	75.21	75.21	75.21	0
2022-06-02	75.21	75.21	75.21	75.21	0
2022-06-01	75.21	75.21	75.21	75.21	335
2022-05-31	74.02	74.02	74.02	74.02	2,569
2022-05-30	74.46	74.46	74.46	74.46	0
2022-05-27	74.46	74.46	74.46	74.46	150
2022-05-26	72.57	72.57	72.57	72.57	199
2022-05-25	70.83	70.83	70.83	70.83	0
2022-05-24	70.83	70.83	70.83	70.83	0
2022-05-23	70.83	70.83	70.83	70.83	0
2022-05-20	69.56	69.56	69.56	69.56	16
2022-05-19	75.11	75.11	75.11	75.11	478
2022-05-18	75.11	75.11	75.11	75.11	0
2022-05-17	73.54	73.54	73.54	73.54	0
2022-05-16	73.54	73.54	73.54	73.54	0
2022-05-13	73.54	73.54	73.54	73.54	67
2022-05-12	73.60	73.60	73.60	73.60	23
2022-05-11	76.25	76.25	76.25	76.25	80
2022-05-10	76.25	76.25	76.25	76.25	23
2022-05-09	76.25	76.25	76.25	76.25	36,817
2022-05-06	73.53	73.53	73.53	73.53	331
2022-05-05	81.55	81.55	81.55	81.55	529
2022-05-04	81.55	81.55	81.55	81.55	0
2022-05-03	80.84	80.84	80.84	80.84	100
2022-05-02	83.59	83.59	83.59	83.59	0
2022-04-29	83.59	83.59	83.59	83.59	7
2022-04-28	83.59	83.59	83.59	83.59	480
2022-04-27	83.64	83.64	83.64	83.64	0
2022-04-26	83.64	83.64	83.64	83.64	186
2022-04-25	86.44	86.44	86.44	86.44	200
2022-04-22	86.44	86.44	86.44	86.44	1,130
2022-04-21	86.44	86.44	86.44	86.44	0
2022-04-20	84.77	84.77	84.77	84.77	100
2022-04-19	84.77	84.77	84.77	84.77	60
2022-04-18	86.06	86.06	86.06	86.06	0
2022-04-15	86.06	86.06	86.06	86.06	0
2022-04-14	86.06	86.06	86.06	86.06	200
2022-04-13	88.99	88.99	88.99	88.99	589
2022-04-12	88.99	88.99	88.99	88.99	20
2022-04-11	88.99	88.99	88.99	88.99	409
2022-04-08	85.96	85.96	85.96	85.96	115
2022-04-07	85.96	85.96	85.96	85.96	100
2022-04-06	85.96	85.96	85.96	85.96	1,793
2022-04-05	91.39	91.39	91.39	91.39	845
2022-04-04	91.39	91.39	91.39	91.39	130
2022-04-01	91.39	91.39	91.39	91.39	23
2022-03-31	91.39	91.39	91.39	91.39	108
2022-03-30	90.89	90.89	90.89	90.89	1,004
2022-03-29	91.40	91.40	91.40	91.40	873
2022-03-28	92.70	92.70	92.70	92.70	123,911
2022-03-25	91.19	91.19	91.19	91.19	612,558
2022-03-24	93.15	93.15	93.15	93.15	0
2022-03-23	93.15	93.15	93.15	93.15	150
2022-03-22	91.72	91.72	91.72	91.72	158
2022-03-21	91.45	91.45	91.45	91.45	92
2022-03-18	90.58	90.58	90.58	90.58	152
2022-03-17	89.76	89.76	89.76	89.76	129
2022-03-16	87.66	87.66	87.66	87.66	418
2022-03-15	87.66	87.66	87.66	87.66	21
2022-03-14	87.66	87.66	87.66	87.66	525
2022-03-11	87.66	87.66	87.66	87.66	0
2022-03-10	87.96	87.96	87.96	87.96	417
2022-03-09	87.48	87.48	87.48	87.48	200
2022-03-08	88.77	88.77	88.77	88.77	780
2022-03-07	88.77	88.77	88.77	88.77	178
2022-03-04	87.53	87.53	87.53	87.53	84
2022-03-03	83.49	83.49	83.49	83.49	56
2022-03-02	83.49	83.49	83.49	83.49	186
2022-03-01	83.49	83.49	83.49	83.49	155
2022-02-28	83.49	83.49	83.49	83.49	40
2022-02-25	83.49	83.49	83.49	83.49	27
2022-02-24	85.42	85.42	85.42	85.42	42,583
2022-02-23	85.42	85.42	85.42	85.42	9,264
2022-02-22	86.55	86.55	86.55	86.55	208
2022-02-21	86.55	86.55	86.55	86.55	0
2022-02-18	86.55	86.55	86.55	86.55	80
2022-02-17	86.24	86.24	86.24	86.24	177
2022-02-16	86.24	86.24	86.24	86.24	762
2022-02-15	86.24	86.24	86.24	86.24	258
2022-02-14	87.64	87.64	87.64	87.64	42
2022-02-11	90.90	90.90	90.90	90.90	0
2022-02-10	90.80	90.80	90.80	90.80	64
2022-02-09	90.80	90.80	90.80	90.80	163
2022-02-08	86.82	86.82	86.82	86.82	217
2022-02-07	86.82	86.82	86.82	86.82	1,020
2022-02-04	86.06	86.06	86.06	86.06	0
2022-02-03	85.52	85.52	85.52	85.52	4,685
2022-02-02	84.51	84.51	84.51	84.51	517
2022-02-01	84.51	84.51	84.51	84.51	1,600
2022-01-31	82.92	82.92	82.92	82.92	169
2022-01-28	82.92	82.92	82.92	82.92	302
2022-01-27	82.92	82.92	82.92	82.92	476
2022-01-26	82.25	82.25	82.25	82.25	100
2022-01-25	83.03	83.03	83.03	83.03	102
2022-01-24	86.57	86.57	86.57	86.57	549
2022-01-21	86.57	86.57	86.57	86.57	108
2022-01-20	87.20	87.20	87.20	87.20	0
2022-01-19	87.20	87.20	87.20	87.20	8,088
2022-01-18	87.20	87.20	87.20	87.20	151
2022-01-17	87.20	87.20	87.20	87.20	0
2022-01-14	87.94	87.94	87.94	87.94	83
2022-01-13	87.94	87.94	87.94	87.94	21
2022-01-12	87.97	87.97	87.97	87.97	98
2022-01-11	85.82	85.82	85.82	85.82	399
2022-01-10	85.81	85.81	85.81	85.81	331
2022-01-07	90.02	90.02	90.02	90.02	420
2022-01-06	90.02	90.02	90.02	90.02	235
2022-01-05	88.91	88.91	88.91	88.91	11
2022-01-04	88.91	88.91	88.91	88.91	312
2022-01-03	88.91	88.91	88.91	88.91	0
2021-12-31	88.91	88.91	88.91	88.91	124
2021-12-30	88.91	88.91	88.91	88.91	4
2021-12-29	88.91	88.91	88.91	88.91	822
2021-12-28	86.13	86.13	86.13	86.13	0
2021-12-27	86.13	86.13	86.13	86.13	0
2021-12-24	86.13	86.13	86.13	86.13	0
2021-12-23	86.13	86.13	86.13	86.13	1,305
2021-12-22	85.20	85.20	85.20	85.20	104
2021-12-21	84.82	84.82	84.82	84.82	414
2021-12-20	84.82	84.82	84.82	84.82	163
2021-12-17	86.07	86.07	86.07	86.07	493
2021-12-16	82.90	82.90	82.90	82.90	1,366
2021-12-15	81.88	81.88	81.88	81.88	0
2021-12-14	82.08	82.08	82.08	82.08	40
2021-12-13	82.08	82.08	82.08	82.08	32
2021-12-10	81.85	81.85	81.85	81.85	23,200
2021-12-09	81.85	81.85	81.85	81.85	0
2021-12-08	81.85	81.85	81.85	81.85	59
2021-12-07	81.98	81.98	81.98	81.98	14,404
2021-12-06	78.52	78.52	78.52	78.52	0
2021-12-03	79.94	79.94	79.94	79.94	218
2021-12-02	77.98	77.98	77.98	77.98	194
2021-12-01	77.98	77.98	77.98	77.98	0
2021-11-30	79.67	79.67	79.67	79.67	59
2021-11-29	79.67	79.67	79.67	79.67	1,071
2021-11-26	79.39	79.39	79.39	79.39	91
2021-11-25	80.74	80.74	80.74	80.74	0
2021-11-24	80.22	80.22	80.22	80.22	15,093
2021-11-23	81.39	81.39	81.39	81.39	165
2021-11-22	82.36	82.36	82.36	82.36	262
2021-11-19	82.36	82.36	82.36	82.36	1,032
2021-11-18	82.36	82.36	82.36	82.36	906
2021-11-17	82.36	82.36	82.36	82.36	33,691
2021-11-16	82.36	82.36	82.36	82.36	3
2021-11-15	82.36	82.36	82.36	82.36	174
2021-11-12	81.76	81.76	81.76	81.76	769
2021-11-11	81.05	81.05	81.05	81.05	535
2021-11-10	81.39	81.39	81.39	81.39	7
2021-11-09	80.17	80.17	80.17	80.17	461,266
2021-11-08	80.80	80.80	80.80	80.80	55
2021-11-05	80.80	80.80	80.80	80.80	1,380
2021-11-04	80.80	80.80	80.80	80.80	1,819
2021-11-03	78.62	78.62	78.62	78.62	5,075
2021-11-02	78.00	78.00	78.00	78.00	0
2021-11-01	78.00	78.00	78.00	78.00	503
2021-10-29	81.58	81.58	81.58	81.58	271
2021-10-28	81.58	81.58	81.58	81.58	684
2021-10-27	78.96	78.96	78.96	78.96	345
2021-10-26	78.96	78.96	78.96	78.96	178
2021-10-25	78.83	78.83	78.83	78.83	751
2021-10-22	78.83	78.83	78.83	78.83	15
2021-10-21	78.83	78.83	78.83	78.83	164
2021-10-20	79.79	79.79	79.79	79.79	5,394
2021-10-19	79.05	79.05	79.05	79.05	11
2021-10-18	77.45	77.45	77.45	77.45	0
2021-10-15	77.45	77.45	77.45	77.45	65
2021-10-14	75.18	75.18	75.18	75.18	96
2021-10-13	75.18	75.18	75.18	75.18	0
2021-10-12	75.27	75.27	75.27	75.27	695
2021-10-11	75.27	75.27	75.27	75.27	1,070
2021-10-08	75.27	75.27	75.27	75.27	70
2021-10-07	75.27	75.27	75.27	75.27	24
2021-10-06	75.27	75.27	75.27	75.27	233
2021-10-05	75.27	75.27	75.27	75.27	0
2021-10-04	75.27	75.27	75.27	75.27	20
2021-10-01	77.71	77.71	77.71	77.71	30
2021-09-30	77.71	77.71	77.71	77.71	118
2021-09-29	77.71	77.71	77.71	77.71	1
2021-09-28	78.03	78.03	78.03	78.03	253
2021-09-27	77.33	77.33	77.33	77.33	205
2021-09-24	75.39	75.39	75.39	75.39	965
2021-09-23	75.39	75.39	75.39	75.39	7
2021-09-22	75.48	75.48	75.48	75.48	8
2021-09-21	75.48	75.48	75.48	75.48	45
2021-09-20	75.48	75.48	75.48	75.48	385
2021-09-17	76.76	76.76	76.76	76.76	28
2021-09-16	76.48	76.48	76.48	76.48	3
2021-09-15	75.68	75.68	75.68	75.68	220
2021-09-14	76.40	76.40	76.40	76.40	70
2021-09-13	76.26	76.26	76.26	76.26	7,076
2021-09-10	76.48	76.48	76.48	76.48	25
2021-09-09	76.67	76.67	76.67	76.67	461,216
2021-09-08	76.67	76.67	76.67	76.67	59,350
2021-09-07	76.67	76.67	76.67	76.67	136
2021-09-06	76.67	76.67	76.67	76.67	0
2021-09-03	76.85	76.85	76.85	76.85	325
2021-09-02	76.63	76.63	76.63	76.63	932
2021-09-01	76.31	76.31	76.31	76.31	26
2021-08-31	76.85	76.85	76.85	76.85	989
2021-08-30	77.50	77.50	77.50	77.50	0
2021-08-27	77.50	77.50	77.50	77.50	0
2021-08-26	77.50	77.50	77.50	77.50	1
2021-08-25	76.70	76.70	76.70	76.70	0
2021-08-24	76.70	76.70	76.70	76.70	600
2021-08-23	76.70	76.70	76.70	76.70	1,450
2021-08-20	75.79	75.79	75.79	75.79	212
2021-08-19	76.67	76.67	76.67	76.67	526
2021-08-18	73.07	73.07	73.07	73.07	60
2021-08-17	73.07	73.07	73.07	73.07	295
2021-08-16	73.07	73.07	73.07	73.07	400
2021-08-13	73.07	73.07	73.07	73.07	100
2021-08-12	73.07	73.07	73.07	73.07	180,158
2021-08-11	73.07	73.07	73.07	73.07	0
2021-08-10	74.90	74.90	74.90	74.90	313
2021-08-09	74.90	74.90	74.90	74.90	1,048
2021-08-06	74.90	74.90	74.90	74.90	220
2021-08-05	74.90	74.90	74.90	74.90	0
2021-08-04	74.90	74.90	74.90	74.90	100
2021-08-03	73.79	73.79	73.79	73.79	621
2021-08-02	73.82	73.82	73.82	73.82	257
2021-07-30	74.42	74.42	74.42	74.42	103
2021-07-29	68.11	68.11	68.11	68.11	1,480
2021-07-28	68.11	68.11	68.11	68.11	75
2021-07-27	68.11	68.11	68.11	68.11	294
2021-07-26	68.11	68.11	68.11	68.11	30
2021-07-23	68.11	68.11	68.11	68.11	122
2021-07-22	67.75	67.75	67.75	67.75	0
2021-07-21	67.61	67.61	67.61	67.61	1,000
2021-07-20	66.46	66.46	66.46	66.46	208
2021-07-19	68.24	68.24	68.24	68.24	182
2021-07-16	69.00	69.00	69.00	69.00	0
2021-07-15	69.00	69.00	69.00	69.00	0
2021-07-14	69.00	69.00	69.00	69.00	725
2021-07-13	69.00	69.00	69.00	69.00	50
2021-07-12	69.00	69.00	69.00	69.00	20
2021-07-09	69.00	69.00	69.00	69.00	0
2021-07-08	69.00	69.00	69.00	69.00	675
2021-07-07	69.00	69.00	69.00	69.00	385
2021-07-06	69.03	69.03	69.03	69.03	356
2021-07-05	69.61	69.61	69.61	69.61	0
2021-07-02	70.08	70.08	70.08	70.08	529
2021-07-01	70.08	70.08	70.08	70.08	305
2021-06-30	68.86	68.86	68.86	68.86	1,108
2021-06-29	71.24	71.24	71.24	71.24	469
2021-06-28	70.49	70.49	70.49	70.49	100
2021-06-25	69.13	69.13	69.13	69.13	438
2021-06-24	69.13	69.13	69.13	69.13	446
2021-06-23	68.71	68.71	68.71	68.71	497
2021-06-22	68.71	68.71	68.71	68.71	515
2021-06-21	68.71	68.71	68.71	68.71	174
2021-06-18	68.65	68.65	68.65	68.65	637
2021-06-17	70.35	70.35	70.35	70.35	1,946
2021-06-16	70.35	70.35	70.35	70.35	21
2021-06-15	71.43	71.43	71.43	71.43	252
2021-06-14	70.09	70.09	70.09	70.09	401
2021-06-11	71.17	71.17	71.17	71.17	41
2021-06-10	71.17	71.17	71.17	71.17	151
2021-06-09	71.44	71.44	71.44	71.44	500
2021-06-08	71.82	71.82	71.82	71.82	54
2021-06-07	71.19	71.19	71.19	71.19	181
2021-06-04	71.19	71.19	71.19	71.19	156
2021-06-03	71.83	71.83	71.83	71.83	361
2021-06-02	71.83	71.83	71.83	71.83	112
2021-06-01	71.83	71.83	71.83	71.83	15
2021-05-28	71.12	71.12	71.12	71.12	1,086
2021-05-27	71.01	71.01	71.01	71.01	86
2021-05-26	71.39	71.39	71.39	71.39	239
2021-05-25	71.39	71.39	71.39	71.39	232
2021-05-24	71.39	71.39	71.39	71.39	100
2021-05-21	71.22	71.22	71.22	71.22	565
2021-05-20	71.22	71.22	71.22	71.22	100
2021-05-19	69.93	69.93	69.93	69.93	254
2021-05-18	70.95	70.95	70.95	70.95	164
2021-05-17	70.95	70.95	70.95	70.95	438
2021-05-14	70.95	70.95	70.95	70.95	278
2021-05-13	72.64	72.64	72.64	72.64	116
2021-05-12	72.64	72.64	72.64	72.64	200
2021-05-11	75.26	75.26	75.26	75.26	33
2021-05-10	75.26	75.26	75.26	75.26	321
2021-05-07	75.26	75.26	75.26	75.26	72
2021-05-06	81.19	81.19	81.19	81.19	101
2021-05-05	81.19	81.19	81.19	81.19	105
2021-05-04	79.94	79.94	79.94	79.94	269
2021-04-30	79.94	79.94	79.94	79.94	1,200
2021-04-29	79.94	79.94	79.94	79.94	10
2021-04-28	79.94	79.94	79.94	79.94	219
2021-04-27	79.43	79.43	79.43	79.43	50
2021-04-26	80.09	80.09	80.09	80.09	300
2021-04-23	80.09	80.09	80.09	80.09	26
2021-04-22	80.09	80.09	80.09	80.09	90
2021-04-21	80.09	80.09	80.09	80.09	543
2021-04-20	80.40	80.40	80.40	80.40	442
2021-04-19	80.62	80.62	80.62	80.62	31
2021-04-16	80.18	80.18	80.18	80.18	810
2021-04-15	80.18	80.18	80.18	80.18	264
2021-04-14	80.44	80.44	80.44	80.44	0
2021-04-13	80.23	80.23	80.23	80.23	0
2021-04-12	79.36	79.36	79.36	79.36	5
2021-04-09	79.21	79.21	79.21	79.21	0
2021-04-08	79.21	79.21	79.21	79.21	3,012
2021-04-07	79.53	79.53	79.53	79.53	4
2021-04-06	79.53	79.53	79.53	79.53	10
2021-04-01	78.92	78.92	78.92	78.92	134
2021-03-31	79.24	79.24	79.24	79.24	200
2021-03-30	79.24	79.24	79.24	79.24	0
2021-03-29	79.24	79.24	79.24	79.24	484
2021-03-26	77.35	77.35	77.35	77.35	154
2021-03-25	76.94	76.94	76.94	76.94	171
2021-03-24	76.73	76.73	76.73	76.73	2,163
2021-03-23	76.73	76.73	76.73	76.73	80
2021-03-22	76.73	76.73	76.73	76.73	143
2021-03-19	78.96	78.96	78.96	78.96	0
2021-03-18	78.96	78.96	78.96	78.96	4
2021-03-17	78.96	78.96	78.96	78.96	100
2021-03-16	78.96	78.96	78.96	78.96	500
2021-03-15	78.96	78.96	78.96	78.96	754
2021-03-12	77.66	77.66	77.66	77.66	0
2021-03-11	77.66	77.66	77.66	77.66	1,170
2021-03-10	74.71	74.71	74.71	74.71	3
2021-03-09	74.71	74.71	74.71	74.71	77
2021-03-08	73.58	73.58	73.58	73.58	216
2021-03-05	72.40	72.40	72.40	72.40	41
2021-03-04	73.16	73.16	73.16	73.16	700
2021-03-03	73.63	73.63	73.63	73.63	24,801
2021-03-02	74.18	74.18	74.18	74.18	5,595
2021-03-01	74.18	74.18	74.18	74.18	25
2021-02-26	72.40	72.40	72.40	72.40	20
2021-02-25	72.40	72.40	72.40	72.40	4,769
2021-02-24	72.40	72.40	72.40	72.40	225
2021-02-23	72.48	72.48	72.48	72.48	6,408
2021-02-22	76.43	76.43	76.43	76.43	590
2021-02-19	76.43	76.43	76.43	76.43	500
2021-02-18	76.43	76.43	76.43	76.43	0
2021-02-17	76.34	76.34	76.34	76.34	324
2021-02-16	76.54	76.54	76.54	76.54	6,458
2021-02-15	76.97	76.97	76.97	76.97	0
2021-02-12	76.97	76.97	76.97	76.97	469
2021-02-11	76.06	76.06	76.06	76.06	259
2021-02-10	76.06	76.06	76.06	76.06	700
2021-02-09	76.06	76.06	76.06	76.06	192
2021-02-08	74.66	74.66	74.66	74.66	309
2021-02-05	74.47	74.47	74.47	74.47	530
2021-02-04	74.22	74.22	74.22	74.22	863
2021-02-03	78.84	78.84	78.84	78.84	0
2021-02-02	78.84	78.84	78.84	78.84	9,286
2021-02-01	77.95	77.95	77.95	77.95	71
2021-01-29	78.59	78.59	78.59	78.59	1,717
2021-01-28	79.55	79.55	79.55	79.55	0
2021-01-27	79.55	79.55	79.55	79.55	21
2021-01-26	80.03	80.03	80.03	80.03	0
2021-01-25	79.65	79.65	79.65	79.65	0
2021-01-22	79.65	79.65	79.65	79.65	96
2021-01-21	81.91	81.91	81.91	81.91	0
2021-01-20	81.56	81.56	81.56	81.56	117
2021-01-19	79.64	79.64	79.64	79.64	36
2021-01-18	79.64	79.64	79.64	79.64	0
2021-01-15	79.64	79.64	79.64	79.64	1
2021-01-14	79.64	79.64	79.64	79.64	125
2021-01-13	79.64	79.64	79.64	79.64	32
2021-01-12	79.28	79.28	79.28	79.28	75
2021-01-11	80.87	80.87	80.87	80.87	457
2021-01-08	81.26	81.26	81.26	81.26	2,313
2021-01-07	80.96	80.96	80.96	80.96	2,057
2021-01-06	79.18	79.18	79.18	79.18	30
2021-01-05	81.65	81.65	81.65	81.65	1,019
2021-01-04	81.65	81.65	81.65	81.65	0
2020-12-31	80.88	80.88	80.88	80.88	0
2020-12-30	80.88	80.88	80.88	80.88	64
2020-12-29	81.75	81.75	81.75	81.75	0
2020-12-24	81.28	81.28	81.28	81.28	0
2020-12-23	81.28	81.28	81.28	81.28	63
2020-12-22	81.02	81.02	81.02	81.02	0
2020-12-21	81.02	81.02	81.02	81.02	0
2020-12-18	79.85	79.85	79.85	79.85	49
2020-12-17	79.85	79.85	79.85	79.85	0
2020-12-16	80.53	80.53	80.53	80.53	0
2020-12-15	79.12	79.12	79.12	79.12	3
2020-12-14	80.51	80.51	80.51	80.51	0
2020-12-11	80.51	80.51	80.51	80.51	974
2020-12-10	80.51	80.51	80.51	80.51	0
2020-12-09	80.51	80.51	80.51	80.51	169
2020-12-08	81.06	81.06	81.06	81.06	0
2020-12-07	81.06	81.06	81.06	81.06	304
2020-12-04	78.92	78.92	78.92	78.92	0
2020-12-03	78.12	78.12	78.12	78.12	0
2020-12-02	78.66	78.66	78.66	78.66	0
2020-12-01	78.45	78.45	78.45	78.45	292
2020-11-30	77.41	77.41	77.41	77.41	20
2020-11-27	78.87	78.87	78.87	78.87	196
2020-11-26	78.87	78.87	78.87	78.87	0
2020-11-25	78.87	78.87	78.87	78.87	33
2020-11-24	75.31	75.31	75.31	75.31	0
2020-11-23	75.31	75.31	75.31	75.31	0
2020-11-20	75.31	75.31	75.31	75.31	874
2020-11-19	75.31	75.31	75.31	75.31	47
2020-11-18	77.80	77.80	77.80	77.80	0
2020-11-17	77.80	77.80	77.80	77.80	0
2020-11-16	77.60	77.60	77.60	77.60	0
2020-11-13	76.76	76.76	76.76	76.76	0
2020-11-12	76.76	76.76	76.76	76.76	4,200
2020-11-11	74.48	74.48	74.48	74.48	0
2020-11-10	74.48	74.48	74.48	74.48	107
2020-11-09	73.99	73.99	73.99	73.99	42
2020-11-06	73.99	73.99	73.99	73.99	225
2020-11-05	73.25	73.25	73.25	73.25	0
2020-11-04	73.25	73.25	73.25	73.25	77
2020-11-03	71.26	71.26	71.26	71.26	90
2020-11-02	75.76	75.76	75.76	75.76	0
2020-10-30	75.76	75.76	75.76	75.76	518
2020-10-29	75.76	75.76	75.76	75.76	169
2020-10-28	72.83	72.83	72.83	72.83	51
2020-10-27	72.83	72.83	72.83	72.83	118
2020-10-26	73.20	73.20	73.20	73.20	65
2020-10-23	73.46	73.46	73.46	73.46	592
2020-10-22	73.05	73.05	73.05	73.05	0
2020-10-21	73.05	73.05	73.05	73.05	117
2020-10-20	73.05	73.05	73.05	73.05	1
2020-10-16	74.20	74.20	74.20	74.20	347
2020-10-15	72.84	72.84	72.84	72.84	10
2020-10-14	73.81	73.81	73.81	73.81	152
2020-10-13	74.63	74.63	74.63	74.63	6
2020-10-12	73.60	73.60	73.60	73.60	759
2020-10-09	73.90	73.90	73.90	73.90	421
2020-10-08	73.30	73.30	73.30	73.30	10
2020-10-07	70.73	70.73	70.73	70.73	82
2020-10-06	70.90	70.90	70.90	70.90	818
2020-10-05	69.62	69.62	69.62	69.62	17
2020-10-02	69.18	69.18	69.18	69.18	249
2020-10-01	69.55	69.55	69.55	69.55	463
2020-09-30	68.46	68.46	68.46	68.46	0
2020-09-29	68.46	68.46	68.46	68.46	0
2020-09-28	68.46	68.46	68.46	68.46	0
2020-09-25	68.46	68.46	68.46	68.46	0
2020-09-24	68.46	68.46	68.46	68.46	3
2020-09-23	68.46	68.46	68.46	68.46	193
2020-09-22	67.63	67.63	67.63	67.63	56
2020-09-21	68.16	68.16	68.16	68.16	248
2020-09-18	70.36	70.36	70.36	70.36	89
2020-09-17	70.32	70.32	70.32	70.32	698
2020-09-16	70.81	70.81	70.81	70.81	38
2020-09-15	70.81	70.81	70.81	70.81	79
2020-09-14	68.36	68.36	68.36	68.36	800
2020-09-11	69.04	69.04	69.04	69.04	310
2020-04-03	43.38	43.38	43.38	43.38	25,625
2020-04-02	43.38	43.38	43.38	43.38	9,393
2020-04-01	44.30	44.30	44.30	44.30	2,414

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