Conocophillips Share History

Conocophillips Share Price history. The following table shows end-of-day data 0QZA historical share prices for Conocophillips, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	121.45	121.45	121.45	121.45	1,670
2024-05-02	129.80	129.80	129.80	129.80	4,100
2024-05-01	129.80	129.80	129.80	129.80	2,056
2024-04-30	129.80	129.80	129.80	129.80	4,422
2024-04-29	129.80	129.80	129.80	129.80	1,424
2024-04-26	129.80	129.80	129.80	129.80	1,879
2024-04-25	128.56	128.56	128.56	128.56	1,915
2024-04-24	128.56	128.56	128.56	128.56	1,155
2024-04-23	128.56	128.56	128.56	128.56	1,319
2024-04-22	131.36	131.36	131.36	131.36	1,328
2024-04-19	131.36	131.36	131.36	131.36	3,014
2024-04-18	131.36	131.36	131.36	131.36	4,804
2024-04-17	131.36	131.36	131.36	131.36	51,154
2024-04-16	131.36	131.36	131.36	131.36	3,358
2024-04-15	131.36	131.36	131.36	131.36	8,472
2024-04-12	131.50	131.50	131.50	131.50	3,303
2024-04-11	131.50	131.50	131.50	131.50	4,073
2024-04-10	131.50	131.50	131.50	131.50	6,995
2024-04-09	131.50	131.50	131.50	131.50	16,336
2024-04-08	129.60	129.60	129.60	129.60	2,571
2024-04-05	129.60	129.60	129.60	129.60	5,975
2024-04-04	129.60	129.60	129.60	129.60	3,157
2024-04-03	129.60	129.60	129.60	129.60	1,585
2024-04-02	129.60	129.60	129.60	129.60	5,764
2024-04-01	127.61	127.61	127.61	127.61	0
2024-03-29	127.61	127.61	127.61	127.61	0
2024-03-28	127.61	127.61	127.61	127.61	2,811
2024-03-27	125.53	125.53	125.53	125.53	3,730
2024-03-26	121.42	121.42	121.42	121.42	3,014
2024-03-25	121.42	121.42	121.42	121.42	5,816
2024-03-22	121.42	121.42	121.42	121.42	2,321
2024-03-21	121.42	121.42	121.42	121.42	2,851
2024-03-20	121.42	121.42	121.42	121.42	3,706
2024-03-19	121.48	121.48	121.48	121.48	2,166
2024-03-18	120.27	120.27	120.27	120.27	7,789
2024-03-15	120.27	120.27	120.27	120.27	3,283
2024-03-14	120.27	120.27	120.27	120.27	3,397
2024-03-13	117.49	117.49	117.49	117.49	4,502
2024-03-12	114.22	114.22	114.22	114.22	1,779
2024-03-11	114.22	114.22	114.22	114.22	1,043
2024-03-08	112.88	112.88	112.88	112.88	1,157
2024-03-07	112.88	112.88	112.88	112.88	640
2024-03-06	112.88	112.88	112.88	112.88	37,463
2024-03-05	112.88	112.88	112.88	112.88	2,546
2024-03-04	112.88	112.88	112.88	112.88	2,941
2024-03-01	113.34	113.34	113.34	113.34	1,332
2024-02-29	113.34	113.34	113.34	113.34	311
2024-02-28	111.38	111.38	111.38	111.38	809
2024-02-27	111.38	111.38	111.38	111.38	4,429
2024-02-26	111.51	111.51	111.51	111.51	1,096,867
2024-02-23	111.51	111.51	111.51	111.51	4,832
2024-02-22	111.53	111.53	111.53	111.53	2,754
2024-02-21	111.53	111.53	111.53	111.53	1,414
2024-02-20	111.53	111.53	111.53	111.53	1,117
2024-02-19	111.53	111.53	111.53	111.53	0
2024-02-16	110.33	110.33	110.33	110.33	774
2024-02-15	110.33	110.33	110.33	110.33	1,012
2024-02-14	110.84	110.84	110.84	110.84	2,119
2024-02-13	110.84	110.84	110.84	110.84	1,355
2024-02-12	110.84	110.84	110.84	110.84	1,177
2024-02-09	112.80	112.80	112.80	112.80	1,109
2024-02-08	112.80	112.80	112.80	112.80	5,246
2024-02-07	112.80	112.80	112.80	112.80	1,899
2024-02-06	112.80	112.80	112.80	112.80	2,954
2024-02-05	112.80	112.80	112.80	112.80	1,997
2024-02-02	112.80	112.80	112.80	112.80	3,833
2024-02-01	112.80	112.80	112.80	112.80	4,673
2024-01-31	112.80	112.80	112.80	112.80	2,019
2024-01-30	112.80	112.80	112.80	112.80	443,247
2024-01-29	111.70	111.70	111.70	111.70	1,041
2024-01-26	111.70	111.70	111.70	111.70	3,288
2024-01-25	111.70	111.70	111.70	111.70	7,439
2024-01-24	111.70	111.70	111.70	111.70	1,872
2024-01-23	111.70	111.70	111.70	111.70	539,223
2024-01-22	111.70	111.70	111.70	111.70	2,893
2024-01-19	111.70	111.70	111.70	111.70	2,798
2024-01-18	111.70	111.70	111.70	111.70	2,028
2024-01-17	111.70	111.70	111.70	111.70	2,080
2024-01-16	111.70	111.70	111.70	111.70	3,117
2024-01-15	111.70	111.70	111.70	111.70	0
2024-01-12	111.23	111.23	111.23	111.23	1,563
2024-01-11	111.55	111.55	111.55	111.55	332
2024-01-10	111.55	111.55	111.55	111.55	23,869
2024-01-09	113.52	113.52	113.52	113.52	1,825
2024-01-08	112.62	112.62	112.62	112.62	11,302
2024-01-05	116.69	116.69	116.69	116.69	22,573
2024-01-04	116.83	116.83	116.83	116.83	66,178
2024-01-03	116.83	116.83	116.83	116.83	40,307
2024-01-02	116.83	116.83	116.83	116.83	1,936
2024-01-01	116.83	116.83	116.83	116.83	0
2023-12-29	116.83	116.83	116.83	116.83	913
2023-12-28	116.83	116.83	116.83	116.83	2,844
2023-12-27	116.83	116.83	116.83	116.83	932
2023-12-26	116.83	116.83	116.83	116.83	0
2023-12-25	116.83	116.83	116.83	116.83	0
2023-12-22	116.83	116.83	116.83	116.83	448,767
2023-12-21	111.19	111.19	111.19	111.19	538,830
2023-12-20	111.19	111.19	111.19	111.19	2,512
2023-12-19	111.19	111.19	111.19	111.19	2,907
2023-12-18	111.19	111.19	111.19	111.19	4,419
2023-12-15	111.19	111.19	111.19	111.19	6,432
2023-12-14	111.19	111.19	111.19	111.19	5,007
2023-12-13	111.19	111.19	111.19	111.19	471
2023-12-12	111.19	111.19	111.19	111.19	3,658
2023-12-11	111.19	111.19	111.19	111.19	321
2023-12-08	111.19	111.19	111.19	111.19	1,096
2023-12-07	111.19	111.19	111.19	111.19	2,104
2023-12-06	114.78	114.78	114.78	114.78	1,347
2023-12-05	114.78	114.78	114.78	114.78	1,984
2023-12-04	115.25	115.25	115.25	115.25	2,449
2023-12-01	116.50	116.50	116.50	116.50	606
2023-11-30	114.00	114.00	114.00	114.00	2,465
2023-11-29	114.00	114.00	114.00	114.00	1,222
2023-11-28	114.00	114.00	114.00	114.00	1,750
2023-11-27	115.13	115.13	115.13	115.13	78,468
2023-11-24	115.13	115.13	115.13	115.13	2,072
2023-11-23	115.13	115.13	115.13	115.13	0
2023-11-22	114.01	114.01	114.01	114.01	2,066
2023-11-21	114.01	114.01	114.01	114.01	1,312
2023-11-20	114.01	114.01	114.01	114.01	1,838
2023-11-17	114.01	114.01	114.01	114.01	2,206
2023-11-16	110.94	110.94	110.94	110.94	2,974
2023-11-15	114.92	114.92	114.92	114.92	7,453
2023-11-14	114.92	114.92	114.92	114.92	4,779
2023-11-13	114.92	114.92	114.92	114.92	1,624
2023-11-10	114.92	114.92	114.92	114.92	1,374
2023-11-09	114.92	114.92	114.92	114.92	2,612
2023-11-08	122.74	122.74	122.74	122.74	2,566
2023-11-07	122.74	122.74	122.74	122.74	3,893
2023-11-06	122.74	122.74	122.74	122.74	161,701
2023-11-03	122.74	122.74	122.74	122.74	3,211
2023-11-02	122.74	122.74	122.74	122.74	2,591
2023-11-01	117.14	117.14	117.14	117.14	752
2023-10-31	117.14	117.14	117.14	117.14	104,890
2023-10-30	117.64	117.64	117.64	117.64	1,414
2023-10-27	117.64	117.64	117.64	117.64	2,269
2023-10-26	119.95	119.95	119.95	119.95	1,598
2023-10-25	119.95	119.95	119.95	119.95	897
2023-10-24	126.06	126.06	126.06	126.06	537
2023-10-23	126.06	126.06	126.06	126.06	2,466
2023-10-20	126.06	126.06	126.06	126.06	2,110
2023-10-19	126.06	126.06	126.06	126.06	4,014
2023-10-18	126.06	126.06	126.06	126.06	9,937
2023-10-17	125.30	125.30	125.30	125.30	1,384
2023-10-16	125.08	125.08	125.08	125.08	11,108
2023-10-13	125.08	125.08	125.08	125.08	4,758
2023-10-12	121.14	121.14	121.14	121.14	25,159
2023-10-11	121.14	121.14	121.14	121.14	2,690
2023-10-10	121.14	121.14	121.14	121.14	2,992
2023-10-09	121.14	121.14	121.14	121.14	2,151
2023-10-06	121.14	121.14	121.14	121.14	4,545
2023-10-05	121.14	121.14	121.14	121.14	804
2023-10-04	121.14	121.14	121.14	121.14	4,537
2023-10-03	121.14	121.14	121.14	121.14	2,018
2023-10-02	121.14	121.14	121.14	121.14	1,517
2023-09-29	121.14	121.14	121.14	121.14	11,418
2023-09-28	120.14	120.14	120.14	120.14	101,818
2023-09-27	120.14	120.14	120.14	120.14	22,929
2023-09-26	121.14	121.14	121.14	121.14	1,216
2023-09-25	120.20	120.20	120.20	120.20	735
2023-09-22	120.20	120.20	120.20	120.20	2,631
2023-09-21	122.57	122.57	122.57	122.57	3,625
2023-09-20	122.57	122.57	122.57	122.57	1,252
2023-09-19	125.52	125.52	125.52	125.52	6,752
2023-09-18	125.52	125.52	125.52	125.52	3,562
2023-09-15	125.00	125.00	125.00	125.00	969
2023-09-14	125.36	125.36	125.36	125.36	2,946
2023-09-13	123.07	123.07	123.07	123.07	3,022
2023-09-12	123.07	123.07	123.07	123.07	7,419
2023-09-11	123.54	123.54	123.54	123.54	4,883
2023-09-08	123.54	123.54	123.54	123.54	11,923
2023-09-07	121.93	121.93	121.93	121.93	87,880
2023-09-06	121.93	121.93	121.93	121.93	3,011
2023-09-05	121.93	121.93	121.93	121.93	9,000
2023-09-04	121.93	121.93	121.93	121.93	0
2023-09-01	121.70	121.70	121.70	121.70	4,289
2023-08-31	117.38	117.38	117.38	117.38	4,715
2023-08-30	117.38	117.38	117.38	117.38	6,261
2023-08-29	116.91	116.91	116.91	116.91	1,754
2023-08-28	116.15	116.15	116.15	116.15	0
2023-08-25	116.15	116.15	116.15	116.15	1,439
2023-08-24	116.15	116.15	116.15	116.15	3,815
2023-08-23	115.66	115.66	115.66	115.66	6,284
2023-08-22	117.30	117.30	117.30	117.30	2,833
2023-08-21	117.02	117.02	117.02	117.02	1,957
2023-08-18	117.01	117.01	117.01	117.01	1,449
2023-08-17	117.03	117.03	117.03	117.03	754
2023-08-16	115.79	115.79	115.79	115.79	296
2023-08-15	116.18	116.18	116.18	116.18	1,815
2023-08-14	117.03	117.03	117.03	117.03	477
2023-08-11	116.43	116.43	116.43	116.43	1,334
2023-08-10	116.81	116.81	116.81	116.81	2,458
2023-08-09	116.81	116.81	116.81	116.81	497
2023-08-08	114.05	114.05	114.05	114.05	1,242
2023-08-07	115.53	115.53	115.53	115.53	206,118
2023-08-04	115.53	115.53	115.53	115.53	5,326
2023-08-03	116.69	116.69	116.69	116.69	2,252
2023-08-02	116.69	116.69	116.69	116.69	34,205
2023-08-01	116.45	116.45	116.45	116.45	1,024
2023-07-31	117.62	117.62	117.62	117.62	5,056
2023-07-28	115.68	115.68	115.68	115.68	3,546
2023-07-27	115.83	115.83	115.83	115.83	1,044
2023-07-26	115.83	115.83	115.83	115.83	1,817
2023-07-25	115.44	115.44	115.44	115.44	9,888
2023-07-24	111.86	111.86	111.86	111.86	25,620
2023-07-21	111.86	111.86	111.86	111.86	9,182
2023-07-20	111.86	111.86	111.86	111.86	4,046
2023-07-19	106.94	106.94	106.94	106.94	7,904
2023-07-18	106.94	106.94	106.94	106.94	2,824
2023-07-17	106.94	106.94	106.94	106.94	3,214
2023-07-14	107.55	107.55	107.55	107.55	8,588
2023-07-13	109.94	109.94	109.94	109.94	55,247
2023-07-12	108.62	108.62	108.62	108.62	4,823
2023-07-11	103.69	103.69	103.69	103.69	6,401
2023-07-10	103.69	103.69	103.69	103.69	2,801
2023-07-07	102.76	102.76	102.76	102.76	4,919
2023-07-06	99.23	99.23	99.23	99.23	6,788
2023-07-05	103.34	103.34	103.34	103.34	4,679
2023-07-04	104.35	104.35	104.35	104.35	0
2023-07-03	104.64	104.64	104.64	104.64	3,972
2023-06-30	103.92	103.92	103.92	103.92	2,985
2023-06-29	100.82	100.82	100.82	100.82	6,690
2023-06-28	100.82	100.82	100.82	100.82	148,752
2023-06-27	101.06	101.06	101.06	101.06	1,918
2023-06-26	101.06	101.06	101.06	101.06	2,213
2023-06-23	100.34	100.34	100.34	100.34	904
2023-06-22	101.74	101.74	101.74	101.74	3,304
2023-06-21	104.06	104.06	104.06	104.06	2,009
2023-06-20	104.86	104.86	104.86	104.86	10,762
2023-06-19	104.86	104.86	104.86	104.86	418
2023-06-16	104.53	104.53	104.53	104.53	740,544
2023-06-15	104.43	104.43	104.43	104.43	8,102
2023-06-14	104.43	104.43	104.43	104.43	66,776
2023-06-13	102.06	102.06	102.06	102.06	2,072
2023-06-12	102.06	102.06	102.06	102.06	10,085
2023-06-09	104.22	104.22	104.22	104.22	18,823
2023-06-08	105.09	105.09	105.09	105.09	742,483
2023-06-07	104.96	104.96	104.96	104.96	6,210
2023-06-06	101.99	101.99	101.99	101.99	8,461
2023-06-05	101.88	101.88	101.88	101.88	6,812
2023-06-02	102.19	102.19	102.19	102.19	22,562
2023-06-01	99.30	99.30	99.30	99.30	1,991
2023-05-31	100.83	100.83	100.83	100.83	1,504
2023-05-30	100.66	100.66	100.66	100.66	799
2023-05-29	101.54	101.54	101.54	101.54	0
2023-05-26	101.54	101.54	101.54	101.54	1,500
2023-05-25	101.88	101.88	101.88	101.88	1,829
2023-05-24	105.62	105.62	105.62	105.62	3,267
2023-05-23	103.70	103.70	103.70	103.70	4,473
2023-05-22	103.70	103.70	103.70	103.70	2,055
2023-05-19	102.70	102.70	102.70	102.70	2,687
2023-05-18	101.14	101.14	101.14	101.14	460
2023-05-17	99.00	99.00	99.00	99.00	926
2023-05-16	98.28	98.28	98.28	98.28	1,995
2023-05-15	98.85	98.85	98.85	98.85	864
2023-05-12	99.90	99.90	99.90	99.90	59,089
2023-05-11	99.78	99.78	99.78	99.78	4,016
2023-05-10	100.89	100.89	100.89	100.89	616
2023-05-09	101.56	101.56	101.56	101.56	3,347
2023-05-08	97.45	97.45	97.45	97.45	0
2023-05-05	97.45	97.45	97.45	97.45	10,178
2023-05-04	97.45	97.45	97.45	97.45	136,360
2023-05-03	102.35	102.35	102.35	102.35	2,297
2023-05-02	102.35	102.35	102.35	102.35	1,141,063
2023-05-01	102.35	102.35	102.35	102.35	0
2023-04-28	102.35	102.35	102.35	102.35	1,523
2023-04-27	100.43	100.43	100.43	100.43	1,177
2023-04-26	102.03	102.03	102.03	102.03	344
2023-04-25	102.03	102.03	102.03	102.03	687
2023-04-24	102.77	102.77	102.77	102.77	2,245
2023-04-21	104.21	104.21	104.21	104.21	6,414
2023-04-20	104.21	104.21	104.21	104.21	4,091
2023-04-19	104.21	104.21	104.21	104.21	5,504
2023-04-18	106.44	106.44	106.44	106.44	1,312
2023-04-17	106.44	106.44	106.44	106.44	2,109
2023-04-14	109.32	109.32	109.32	109.32	10,517
2023-04-13	108.29	108.29	108.29	108.29	7,110
2023-04-12	108.29	108.29	108.29	108.29	6,946
2023-04-11	98.37	98.37	98.37	98.37	42,332
2023-04-10	107.39	107.39	107.39	107.39	0
2023-04-07	107.39	107.39	107.39	107.39	0
2023-04-06	107.39	107.39	107.39	107.39	1,085
2023-04-05	107.28	107.28	107.28	107.28	6,230
2023-04-04	104.59	104.59	104.59	104.59	65,586
2023-04-03	105.99	105.99	105.99	105.99	7,373
2023-03-31	99.55	99.55	99.55	99.55	2,208
2023-03-30	99.36	99.36	99.36	99.36	2,712
2023-03-29	99.24	99.24	99.24	99.24	183,917
2023-03-28	97.45	97.45	97.45	97.45	1,481
2023-03-27	95.02	95.02	95.02	95.02	2,431
2023-03-24	95.41	95.41	95.41	95.41	867
2023-03-23	97.72	97.72	97.72	97.72	27,646
2023-03-22	99.09	99.09	99.09	99.09	1,420
2023-03-21	100.22	100.22	100.22	100.22	7,983
2023-03-20	95.89	95.89	95.89	95.89	4,793
2023-03-17	94.65	94.65	94.65	94.65	192,888
2023-03-16	95.92	95.92	95.92	95.92	5,186
2023-03-15	95.10	95.10	95.10	95.10	36,785
2023-03-14	103.12	103.12	103.12	103.12	1,893
2023-03-13	101.41	101.41	101.41	101.41	6,290
2023-03-10	106.85	106.85	106.85	106.85	1,398
2023-03-09	106.96	106.96	106.96	106.96	1,336
2023-03-08	106.00	106.00	106.00	106.00	8,002
2023-03-07	109.14	109.14	109.14	109.14	1,426
2023-03-06	108.83	108.83	108.83	108.83	2,306
2023-03-03	107.82	107.82	107.82	107.82	2,431
2023-03-02	107.82	107.82	107.82	107.82	1,580
2023-03-01	107.57	107.57	107.57	107.57	4,158
2023-02-28	105.99	105.99	105.99	105.99	3,712
2023-02-27	105.07	105.07	105.07	105.07	4,831
2023-02-24	105.07	105.07	105.07	105.07	2,122
2023-02-23	105.31	105.31	105.31	105.31	1,468
2023-02-22	103.50	103.50	103.50	103.50	1,038
2023-02-21	104.93	104.93	104.93	104.93	5,782
2023-02-20	104.93	104.93	104.93	104.93	0
2023-02-17	103.76	103.76	103.76	103.76	2,670
2023-02-16	110.20	110.20	110.20	110.20	1,828
2023-02-15	112.14	112.14	112.14	112.14	337
2023-02-14	112.71	112.71	112.71	112.71	966
2023-02-13	112.20	112.20	112.20	112.20	771,888
2023-02-10	113.67	113.67	113.67	113.67	5,641
2023-02-09	110.35	110.35	110.35	110.35	1,067
2023-02-08	110.35	110.35	110.35	110.35	1,065
2023-02-07	108.76	108.76	108.76	108.76	1,397
2023-02-06	107.95	107.95	107.95	107.95	1,313
2023-02-03	111.32	111.32	111.32	111.32	3,889
2023-02-02	113.93	113.93	113.93	113.93	2,728
2023-02-01	121.82	121.82	121.82	121.82	6,497
2023-01-31	121.82	121.82	121.82	121.82	1,970
2023-01-30	122.11	122.11	122.11	122.11	651
2023-01-27	124.78	124.78	124.78	124.78	394
2023-01-26	121.57	121.57	121.57	121.57	2,237
2023-01-25	116.79	116.79	116.79	116.79	1,685
2023-01-24	118.10	118.10	118.10	118.10	1,447
2023-01-23	123.26	123.26	123.26	123.26	38
2023-01-20	121.45	121.45	121.45	121.45	420
2023-01-19	116.29	116.29	116.29	116.29	3,517
2023-01-18	121.63	121.63	121.63	121.63	192
2023-01-17	120.18	120.18	120.18	120.18	18,041
2023-01-16	120.74	120.74	120.74	120.74	0
2023-01-13	120.65	120.65	120.65	120.65	1,243
2023-01-12	119.70	119.70	119.70	119.70	542
2023-01-11	118.50	118.50	118.50	118.50	2,179
2023-01-10	119.41	119.41	119.41	119.41	280
2023-01-09	119.41	119.41	119.41	119.41	841
2023-01-06	119.57	119.57	119.57	119.57	670
2023-01-05	116.73	116.73	116.73	116.73	80
2023-01-04	112.06	112.06	112.06	112.06	540
2023-01-03	115.56	115.56	115.56	115.56	1,267
2023-01-02	117.60	117.60	117.60	117.60	0
2022-12-30	116.43	116.43	116.43	116.43	1,164
2022-12-29	115.16	115.16	115.16	115.16	452
2022-12-28	115.64	115.64	115.64	115.64	224
2022-12-27	116.26	116.26	116.26	116.26	0
2022-12-26	116.26	116.26	116.26	116.26	0
2022-12-23	111.59	111.59	111.59	111.59	862
2022-12-22	115.14	115.14	115.14	115.14	1,289
2022-12-21	116.17	116.17	116.17	116.17	434
2022-12-20	111.54	111.54	111.54	111.54	442
2022-12-19	112.15	112.15	112.15	112.15	4,537
2022-12-16	110.36	110.36	110.36	110.36	295
2022-12-15	112.87	112.87	112.87	112.87	60
2022-12-14	112.86	112.86	112.86	112.86	857
2022-12-13	114.39	114.39	114.39	114.39	5,254
2022-12-12	111.40	111.40	111.40	111.40	9,461
2022-12-09	110.98	110.98	110.98	110.98	4,380
2022-12-08	113.08	113.08	113.08	113.08	26,777
2022-12-07	117.00	117.00	117.00	117.00	318
2022-12-06	118.92	118.92	118.92	118.92	2,249
2022-12-05	123.69	123.69	123.69	123.69	1,109
2022-12-02	122.63	122.63	122.63	122.63	399
2022-12-01	123.09	123.09	123.09	123.09	1,776
2022-11-30	123.59	123.59	123.59	123.59	704
2022-11-29	126.61	126.61	126.61	126.61	1,076
2022-11-28	124.31	124.31	124.31	124.31	4,162
2022-11-25	126.92	126.92	126.92	126.92	2,504
2022-11-24	127.00	127.00	127.00	127.00	0
2022-11-23	124.89	124.89	124.89	124.89	1,238
2022-11-22	130.16	130.16	130.16	130.16	28,507
2022-11-21	125.19	125.19	125.19	125.19	1,105
2022-11-18	127.46	127.46	127.46	127.46	6,928
2022-11-17	129.87	129.87	129.87	129.87	1,114
2022-11-16	132.67	132.67	132.67	132.67	435
2022-11-15	131.63	131.63	131.63	131.63	2,069
2022-11-14	135.08	135.08	135.08	135.08	998
2022-11-11	131.36	131.36	131.36	131.36	2,586
2022-11-10	128.12	128.12	128.12	128.12	2,446
2022-11-09	130.94	130.94	130.94	130.94	2,963
2022-11-08	133.49	133.49	133.49	133.49	3,841
2022-11-07	133.84	133.84	133.84	133.84	3,448
2022-11-04	129.35	129.35	129.35	129.35	3,231
2022-11-03	135.10	135.10	135.10	135.10	37,777
2022-11-02	128.89	128.89	128.89	128.89	2,760
2022-11-01	129.03	129.03	129.03	129.03	2,394
2022-10-31	127.52	127.52	127.52	127.52	4,617
2022-10-28	125.71	125.71	125.71	125.71	1,170
2022-10-27	129.13	129.13	129.13	129.13	2,511
2022-10-26	127.96	127.96	127.96	127.96	3,893
2022-10-25	122.82	122.82	122.82	122.82	1,654
2022-10-24	125.32	125.32	125.32	125.32	3,212
2022-10-21	123.00	123.00	123.00	123.00	1,454
2022-10-20	122.95	122.95	122.95	122.95	3,467
2022-10-19	121.01	121.01	121.01	121.01	1,376
2022-10-18	117.01	117.01	117.01	117.01	597,786
2022-10-17	122.69	122.69	122.69	122.69	2,895
2022-10-14	122.69	122.69	122.69	122.69	4,958
2022-10-13	121.26	121.26	121.26	121.26	2,902
2022-10-12	115.61	115.61	115.61	115.61	31,726
2022-10-11	115.47	115.47	115.47	115.47	4,025
2022-10-10	117.17	117.17	117.17	117.17	5,462
2022-10-07	121.52	121.52	121.52	121.52	37,608
2022-10-06	118.47	118.47	118.47	118.47	2,979
2022-10-05	117.66	117.66	117.66	117.66	8,722
2022-10-04	113.12	113.12	113.12	113.12	604,567
2022-10-03	109.16	109.16	109.16	109.16	2,833
2022-09-30	102.71	102.71	102.71	102.71	2,005
2022-09-29	99.93	99.93	99.93	99.93	1,769
2022-09-28	99.20	99.20	99.20	99.20	1,818
2022-09-27	100.39	100.39	100.39	100.39	40,913
2022-09-26	100.39	100.39	100.39	100.39	4,435
2022-09-23	104.55	104.55	104.55	104.55	5,300
2022-09-22	113.17	113.17	113.17	113.17	46,443
2022-09-21	113.52	113.52	113.52	113.52	28,485
2022-09-20	111.82	111.82	111.82	111.82	580
2022-09-19	113.65	113.65	113.65	113.65	0
2022-09-16	113.65	113.65	113.65	113.65	3,516
2022-09-15	117.42	117.42	117.42	117.42	3,041
2022-09-14	116.76	116.76	116.76	116.76	4,541
2022-09-13	114.30	114.30	114.30	114.30	6,668
2022-09-12	114.39	114.39	114.39	114.39	4,502
2022-09-09	107.61	107.61	107.61	107.61	6,586
2022-09-08	107.61	107.61	107.61	107.61	2,003
2022-09-07	106.35	106.35	106.35	106.35	931
2022-09-06	109.66	109.66	109.66	109.66	1,787
2022-09-05	110.49	110.49	110.49	110.49	0
2022-09-02	111.35	111.35	111.35	111.35	1,862
2022-09-01	108.78	108.78	108.78	108.78	1,925
2022-08-31	111.30	111.30	111.30	111.30	4,689
2022-08-30	110.33	110.33	110.33	110.33	3,792
2022-08-29	111.69	111.69	111.69	111.69	0
2022-08-26	111.69	111.69	111.69	111.69	1,326
2022-08-25	111.69	111.69	111.69	111.69	669
2022-08-24	109.23	109.23	109.23	109.23	2,496
2022-08-23	108.54	108.54	108.54	108.54	2,204
2022-08-22	103.66	103.66	103.66	103.66	544
2022-08-19	105.66	105.66	105.66	105.66	1,032
2022-08-18	104.86	104.86	104.86	104.86	1,772
2022-08-17	99.47	99.47	99.47	99.47	31,690
2022-08-16	99.47	99.47	99.47	99.47	2,256
2022-08-15	100.99	100.99	100.99	100.99	1,273
2022-08-12	101.31	101.31	101.31	101.31	533
2022-08-11	93.72	93.72	93.72	93.72	1,356
2022-08-10	93.72	93.72	93.72	93.72	298
2022-08-09	95.20	95.20	95.20	95.20	1,677
2022-08-08	93.45	93.45	93.45	93.45	3,911
2022-08-05	92.89	92.89	92.89	92.89	2,163
2022-08-04	92.46	92.46	92.46	92.46	2,831
2022-08-03	92.46	92.46	92.46	92.46	4,866
2022-08-02	95.39	95.39	95.39	95.39	573
2022-08-01	94.17	94.17	94.17	94.17	5,439
2022-07-29	97.32	97.32	97.32	97.32	1,178
2022-07-28	94.50	94.50	94.50	94.50	5,066
2022-07-27	92.12	92.12	92.12	92.12	200
2022-07-26	92.12	92.12	92.12	92.12	718
2022-07-25	91.10	91.10	91.10	91.10	834
2022-07-22	88.72	88.72	88.72	88.72	926
2022-07-21	88.89	88.89	88.89	88.89	850
2022-07-20	87.61	87.61	87.61	87.61	842
2022-07-19	85.66	85.66	85.66	85.66	1,385
2022-07-18	86.03	86.03	86.03	86.03	239,163
2022-07-15	82.88	82.88	82.88	82.88	2,877
2022-07-14	79.53	79.53	79.53	79.53	1,236
2022-07-13	83.55	83.55	83.55	83.55	970
2022-07-12	83.49	83.49	83.49	83.49	2,130
2022-07-11	85.34	85.34	85.34	85.34	3,164
2022-07-08	86.57	86.57	86.57	86.57	1,523
2022-07-07	86.02	86.02	86.02	86.02	14,295
2022-07-06	81.22	81.22	81.22	81.22	2,807
2022-07-05	84.06	84.06	84.06	84.06	10,126
2022-07-04	90.20	90.20	90.20	90.20	0
2022-07-01	90.00	90.00	90.00	90.00	4,842
2022-06-30	90.23	90.23	90.23	90.23	6,300
2022-06-29	94.33	94.33	94.33	94.33	1,619
2022-06-28	94.58	94.58	94.58	94.58	241,456
2022-06-27	92.19	92.19	92.19	92.19	2,301
2022-06-24	91.22	91.22	91.22	91.22	776
2022-06-23	89.71	89.71	89.71	89.71	2,067
2022-06-22	98.04	98.04	98.04	98.04	9,017
2022-06-21	98.04	98.04	98.04	98.04	8,187
2022-06-20	94.40	94.40	94.40	94.40	0
2022-06-17	95.47	95.47	95.47	95.47	4,684
2022-06-16	102.67	102.67	102.67	102.67	1,511
2022-06-15	110.81	110.81	110.81	110.81	251
2022-06-14	116.25	116.25	116.25	116.25	1,318
2022-06-13	111.91	111.91	111.91	111.91	5,591
2022-06-10	117.93	117.93	117.93	117.93	3,536
2022-06-09	120.23	120.23	120.23	120.23	1,237
2022-06-08	123.87	123.87	123.87	123.87	3,962
2022-06-07	119.91	119.91	119.91	119.91	5,159
2022-06-06	116.65	116.65	116.65	116.65	3,748
2022-06-03	116.20	116.20	116.20	116.20	0
2022-06-02	116.20	116.20	116.20	116.20	0
2022-06-01	116.20	116.20	116.20	116.20	2,759
2022-05-31	117.04	117.04	117.04	117.04	4,988
2022-05-30	114.41	114.41	114.41	114.41	12
2022-05-27	113.69	113.69	113.69	113.69	2,173
2022-05-26	114.07	114.07	114.07	114.07	4,301
2022-05-25	110.19	110.19	110.19	110.19	988
2022-05-24	108.23	108.23	108.23	108.23	2,667
2022-05-23	104.78	104.78	104.78	104.78	6,355
2022-05-20	104.78	104.78	104.78	104.78	1,197
2022-05-19	102.49	102.49	102.49	102.49	1,225
2022-05-18	106.80	106.80	106.80	106.80	192,579
2022-05-17	106.34	106.34	106.34	106.34	2,144
2022-05-16	104.97	104.97	104.97	104.97	1,128
2022-05-13	102.74	102.74	102.74	102.74	2,795
2022-05-12	96.92	96.92	96.92	96.92	424
2022-05-11	101.68	101.68	101.68	101.68	2,223
2022-05-10	98.24	98.24	98.24	98.24	704
2022-05-09	100.19	100.19	100.19	100.19	15,127
2022-05-06	106.48	106.48	106.48	106.48	2,050
2022-05-05	104.66	104.66	104.66	104.66	1,978
2022-05-04	99.81	99.81	99.81	99.81	1,034
2022-05-03	99.04	99.04	99.04	99.04	363
2022-05-02	97.61	97.61	97.61	97.61	0
2022-04-29	97.61	97.61	97.61	97.61	611
2022-04-28	94.28	94.28	94.28	94.28	503
2022-04-27	90.41	90.41	90.41	90.41	315
2022-04-26	93.30	93.30	93.30	93.30	4,775
2022-04-25	90.03	90.03	90.03	90.03	13,763
2022-04-22	96.89	96.89	96.89	96.89	4,308
2022-04-21	101.35	101.35	101.35	101.35	1,449
2022-04-20	102.73	102.73	102.73	102.73	1,837
2022-04-19	102.67	102.67	102.67	102.67	546
2022-04-18	100.90	100.90	100.90	100.90	0
2022-04-15	100.90	100.90	100.90	100.90	0
2022-04-14	100.90	100.90	100.90	100.90	20
2022-04-13	99.24	99.24	99.24	99.24	2,066
2022-04-12	101.12	101.12	101.12	101.12	428
2022-04-11	98.49	98.49	98.49	98.49	845
2022-04-08	102.40	102.40	102.40	102.40	1,301
2022-04-07	97.72	97.72	97.72	97.72	5,109
2022-04-06	97.83	97.83	97.83	97.83	4,386
2022-04-05	99.77	99.77	99.77	99.77	1,027
2022-04-04	99.71	99.71	99.71	99.71	5,687
2022-04-01	100.97	100.97	100.97	100.97	890
2022-03-31	102.16	102.16	102.16	102.16	711
2022-03-30	99.55	99.55	99.55	99.55	223
2022-03-29	99.41	99.41	99.41	99.41	3,251
2022-03-28	104.18	104.18	104.18	104.18	184,522
2022-03-25	106.55	106.55	106.55	106.55	361,931
2022-03-24	104.41	104.41	104.41	104.41	4,684
2022-03-23	104.90	104.90	104.90	104.90	1,378
2022-03-22	100.02	100.02	100.02	100.02	2,212
2022-03-21	101.97	101.97	101.97	101.97	9,653
2022-03-18	99.66	99.66	99.66	99.66	861
2022-03-17	95.10	95.10	95.10	95.10	3,548
2022-03-16	95.52	95.52	95.52	95.52	1,482
2022-03-15	95.01	95.01	95.01	95.01	2,391
2022-03-14	96.09	96.09	96.09	96.09	1,343
2022-03-11	99.27	99.27	99.27	99.27	852
2022-03-10	99.10	99.10	99.10	99.10	934
2022-03-09	98.06	98.06	98.06	98.06	1,536
2022-03-08	103.61	103.61	103.61	103.61	1,956
2022-03-07	101.33	101.33	101.33	101.33	5,869
2022-03-04	99.01	99.01	99.01	99.01	2,660
2022-03-03	97.81	97.81	97.81	97.81	7,321
2022-03-02	99.30	99.30	99.30	99.30	4,451
2022-03-01	96.93	96.93	96.93	96.93	3,317
2022-02-28	93.10	93.10	93.10	93.10	1,588
2022-02-25	89.44	89.44	89.44	89.44	1,793
2022-02-24	88.58	88.58	88.58	88.58	4,083
2022-02-23	89.03	89.03	89.03	89.03	1,685
2022-02-22	89.30	89.30	89.30	89.30	2,307
2022-02-21	89.95	89.95	89.95	89.95	0
2022-02-18	90.22	90.22	90.22	90.22	1,082
2022-02-17	91.00	91.00	91.00	91.00	3,265
2022-02-16	90.93	90.93	90.93	90.93	1,264
2022-02-15	89.45	89.45	89.45	89.45	1,872
2022-02-14	91.60	91.60	91.60	91.60	9,385
2022-02-11	92.00	92.00	92.00	92.00	9,321
2022-02-10	94.00	94.00	94.00	94.00	20,964
2022-02-09	94.00	94.00	94.00	94.00	2,674
2022-02-08	92.84	92.84	92.84	92.84	71,279
2022-02-07	92.84	92.84	92.84	92.84	1,914
2022-02-04	93.87	93.87	93.87	93.87	8,951
2022-02-03	89.92	89.92	89.92	89.92	3,241
2022-02-02	91.27	91.27	91.27	91.27	360,866
2022-02-01	90.31	90.31	90.31	90.31	2,452
2022-01-31	88.45	88.45	88.45	88.45	3,141
2022-01-28	89.10	89.10	89.10	89.10	4,409
2022-01-27	88.85	88.85	88.85	88.85	1,601
2022-01-26	87.83	87.83	87.83	87.83	370
2022-01-25	82.30	82.30	82.30	82.30	924
2022-01-24	80.63	80.63	80.63	80.63	7,182
2022-01-21	83.89	83.89	83.89	83.89	2,071
2022-01-20	87.86	87.86	87.86	87.86	2,527
2022-01-19	86.71	86.71	86.71	86.71	1,483
2022-01-18	86.84	86.84	86.84	86.84	3,251
2022-01-17	86.74	86.74	86.74	86.74	380
2022-01-14	86.23	86.23	86.23	86.23	4,873
2022-01-13	84.19	84.19	84.19	84.19	1,521
2022-01-12	83.09	83.09	83.09	83.09	5,371
2022-01-11	81.79	81.79	81.79	81.79	9,140
2022-01-10	80.17	80.17	80.17	80.17	2,836
2022-01-07	80.31	80.31	80.31	80.31	3,470
2022-01-06	78.41	78.41	78.41	78.41	1,452
2022-01-05	77.68	77.68	77.68	77.68	2,560
2022-01-04	76.36	76.36	76.36	76.36	2,518
2022-01-03	72.84	72.84	72.84	72.84	0
2021-12-31	72.84	72.84	72.84	72.84	20
2021-12-30	73.06	73.06	73.06	73.06	114
2021-12-29	72.55	72.55	72.55	72.55	1,197
2021-12-28	71.50	71.50	71.50	71.50	0
2021-12-27	71.50	71.50	71.50	71.50	0
2021-12-24	71.50	71.50	71.50	71.50	0
2021-12-23	71.50	71.50	71.50	71.50	19,036
2021-12-22	70.27	70.27	70.27	70.27	24
2021-12-21	69.74	69.74	69.74	69.74	477
2021-12-20	67.20	67.20	67.20	67.20	2,192
2021-12-17	69.97	69.97	69.97	69.97	87,261
2021-12-16	72.28	72.28	72.28	72.28	5,443
2021-12-15	69.33	69.33	69.33	69.33	11,273
2021-12-14	71.47	71.47	71.47	71.47	102
2021-12-13	71.47	71.47	71.47	71.47	1,159
2021-12-10	73.21	73.21	73.21	73.21	956
2021-12-09	73.21	73.21	73.21	73.21	4,612
2021-12-08	74.09	74.09	74.09	74.09	550
2021-12-07	75.78	75.78	75.78	75.78	23,440
2021-12-06	73.01	73.01	73.01	73.01	857
2021-12-03	70.90	70.90	70.90	70.90	2,683
2021-12-02	69.81	69.81	69.81	69.81	37,321
2021-12-01	69.81	69.81	69.81	69.81	2,447
2021-11-30	69.81	69.81	69.81	69.81	970
2021-11-29	69.81	69.81	69.81	69.81	1,176
2021-11-26	69.81	69.81	69.81	69.81	87,970
2021-11-25	74.83	74.83	74.83	74.83	0
2021-11-24	71.42	71.42	71.42	71.42	1,480
2021-11-23	71.42	71.42	71.42	71.42	63,530
2021-11-22	71.42	71.42	71.42	71.42	62,170
2021-11-19	70.25	70.25	70.25	70.25	1,352
2021-11-18	72.80	72.80	72.80	72.80	1,826
2021-11-17	72.80	72.80	72.80	72.80	318,279
2021-11-16	72.80	72.80	72.80	72.80	668
2021-11-15	72.66	72.66	72.66	72.66	110,909
2021-11-12	72.11	72.11	72.11	72.11	3,633
2021-11-11	73.36	73.36	73.36	73.36	96
2021-11-10	74.05	74.05	74.05	74.05	1,158
2021-11-09	76.11	76.11	76.11	76.11	96
2021-11-08	76.11	76.11	76.11	76.11	47,269
2021-11-05	75.25	75.25	75.25	75.25	990
2021-11-04	74.48	74.48	74.48	74.48	1,334
2021-11-03	72.75	72.75	72.75	72.75	409
2021-11-02	73.47	73.47	73.47	73.47	2,075
2021-11-01	74.89	74.89	74.89	74.89	1,688
2021-10-29	75.08	75.08	75.08	75.08	1,431
2021-10-28	74.46	74.46	74.46	74.46	613
2021-10-27	76.09	76.09	76.09	76.09	2,513
2021-10-26	77.45	77.45	77.45	77.45	3,833
2021-10-25	77.14	77.14	77.14	77.14	5,470
2021-10-22	75.86	75.86	75.86	75.86	1,219
2021-10-21	74.59	74.59	74.59	74.59	2,928
2021-10-20	75.81	75.81	75.81	75.81	1,051
2021-10-19	75.13	75.13	75.13	75.13	1,819
2021-10-18	75.07	75.07	75.07	75.07	2,763
2021-10-15	74.20	74.20	74.20	74.20	1,028
2021-10-14	72.31	72.31	72.31	72.31	3,751
2021-10-13	72.31	72.31	72.31	72.31	1,038
2021-10-12	73.81	73.81	73.81	73.81	48,192
2021-10-11	75.01	75.01	75.01	75.01	6,124
2021-10-08	74.21	74.21	74.21	74.21	41,827
2021-10-07	71.44	71.44	71.44	71.44	2,518
2021-10-06	71.36	71.36	71.36	71.36	12,729
2021-10-05	71.36	71.36	71.36	71.36	71,838
2021-10-04	72.05	72.05	72.05	72.05	9,602
2021-10-01	68.79	68.79	68.79	68.79	1,591
2021-09-30	68.36	68.36	68.36	68.36	2,270
2021-09-29	68.53	68.53	68.53	68.53	3,127
2021-09-28	68.70	68.70	68.70	68.70	12,081
2021-09-27	66.18	66.18	66.18	66.18	2,363
2021-09-24	65.06	65.06	65.06	65.06	3,918
2021-09-23	63.31	63.31	63.31	63.31	3,773
2021-09-22	61.95	61.95	61.95	61.95	4,871
2021-09-21	57.06	57.06	57.06	57.06	660
2021-09-20	57.06	57.06	57.06	57.06	2,249
2021-09-17	59.05	59.05	59.05	59.05	3,389
2021-09-16	59.34	59.34	59.34	59.34	305
2021-09-15	56.94	56.94	56.94	56.94	144
2021-09-14	57.97	57.97	57.97	57.97	1,309
2021-09-13	57.45	57.45	57.45	57.45	1,558
2021-09-10	55.55	55.55	55.55	55.55	3,017
2021-09-09	55.98	55.98	55.98	55.98	4,642
2021-09-08	56.50	56.50	56.50	56.50	34
2021-09-07	56.33	56.33	56.33	56.33	1,719
2021-09-06	56.23	56.23	56.23	56.23	0
2021-09-03	56.14	56.14	56.14	56.14	165
2021-09-02	56.46	56.46	56.46	56.46	7,888
2021-09-01	55.16	55.16	55.16	55.16	2,167
2021-08-31	56.68	56.68	56.68	56.68	133
2021-08-30	56.14	56.14	56.14	56.14	0
2021-08-27	56.14	56.14	56.14	56.14	7,197
2021-08-26	55.84	55.84	55.84	55.84	915
2021-08-25	54.33	54.33	54.33	54.33	21
2021-08-24	54.33	54.33	54.33	54.33	162
2021-08-23	54.33	54.33	54.33	54.33	7,841
2021-08-20	52.04	52.04	52.04	52.04	742
2021-08-19	52.07	52.07	52.07	52.07	4,480
2021-08-18	54.75	54.75	54.75	54.75	3,817
2021-08-17	54.63	54.63	54.63	54.63	289
2021-08-16	56.49	56.49	56.49	56.49	1,041
2021-08-13	56.49	56.49	56.49	56.49	121
2021-08-12	56.72	56.72	56.72	56.72	15,564
2021-08-11	56.72	56.72	56.72	56.72	1,266
2021-08-10	56.72	56.72	56.72	56.72	779
2021-08-09	55.39	55.39	55.39	55.39	5,482
2021-08-06	57.03	57.03	57.03	57.03	1,085
2021-08-05	56.40	56.40	56.40	56.40	22,667
2021-08-04	56.28	56.28	56.28	56.28	881
2021-08-03	54.96	54.96	54.96	54.96	2,847
2021-08-02	57.38	57.38	57.38	57.38	609
2021-07-30	57.41	57.41	57.41	57.41	293
2021-07-29	57.41	57.41	57.41	57.41	12,534
2021-07-28	56.12	56.12	56.12	56.12	965
2021-07-27	56.34	56.34	56.34	56.34	1,006
2021-07-26	56.34	56.34	56.34	56.34	5,831
2021-07-23	55.42	55.42	55.42	55.42	1,804
2021-07-22	56.52	56.52	56.52	56.52	5,027
2021-07-21	55.12	55.12	55.12	55.12	3,592
2021-07-20	55.12	55.12	55.12	55.12	1,320
2021-07-19	53.56	53.56	53.56	53.56	12,550
2021-07-16	56.65	56.65	56.65	56.65	2,065
2021-07-15	57.64	57.64	57.64	57.64	43
2021-07-14	59.29	59.29	59.29	59.29	566
2021-07-13	59.18	59.18	59.18	59.18	173
2021-07-12	59.52	59.52	59.52	59.52	20
2021-07-09	59.52	59.52	59.52	59.52	1,500
2021-07-08	59.52	59.52	59.52	59.52	1,112
2021-07-07	59.32	59.32	59.32	59.32	3,073
2021-07-06	61.85	61.85	61.85	61.85	2,486
2021-07-05	62.79	62.79	62.79	62.79	0
2021-07-02	62.24	62.24	62.24	62.24	1,162
2021-07-01	62.91	62.91	62.91	62.91	4,244
2021-06-30	59.59	59.59	59.59	59.59	1,015
2021-06-29	59.59	59.59	59.59	59.59	1,398
2021-06-28	61.43	61.43	61.43	61.43	15,627
2021-06-25	61.43	61.43	61.43	61.43	1,596
2021-06-24	61.25	61.25	61.25	61.25	16,377
2021-06-23	61.25	61.25	61.25	61.25	2,961
2021-06-22	60.51	60.51	60.51	60.51	234
2021-06-21	59.11	59.11	59.11	59.11	5,349
2021-06-18	58.45	58.45	58.45	58.45	727
2021-06-17	59.87	59.87	59.87	59.87	8,285
2021-06-16	61.47	61.47	61.47	61.47	16,382
2021-06-15	61.28	61.28	61.28	61.28	3,225
2021-06-14	60.53	60.53	60.53	60.53	1,446
2021-06-11	60.52	60.52	60.52	60.52	1,922
2021-06-10	60.74	60.74	60.74	60.74	3,590
2021-06-09	60.14	60.14	60.14	60.14	342
2021-06-08	60.09	60.09	60.09	60.09	3,200
2021-06-07	59.73	59.73	59.73	59.73	4,538
2021-06-04	60.22	60.22	60.22	60.22	154,065
2021-06-03	60.22	60.22	60.22	60.22	2,263
2021-06-02	58.38	58.38	58.38	58.38	20,271
2021-06-01	58.44	58.44	58.44	58.44	6,435
2021-05-28	55.76	55.76	55.76	55.76	482
2021-05-27	55.13	55.13	55.13	55.13	226
2021-05-26	55.93	55.93	55.93	55.93	93
2021-05-25	55.93	55.93	55.93	55.93	1,242
2021-05-24	55.93	55.93	55.93	55.93	240
2021-05-21	55.15	55.15	55.15	55.15	969
2021-05-20	55.15	55.15	55.15	55.15	549
2021-05-19	55.07	55.07	55.07	55.07	31,079
2021-05-18	57.68	57.68	57.68	57.68	1,121
2021-05-17	56.18	56.18	56.18	56.18	512
2021-05-14	55.59	55.59	55.59	55.59	2,111
2021-05-13	55.39	55.39	55.39	55.39	2,600
2021-05-12	57.14	57.14	57.14	57.14	3,616
2021-05-11	55.67	55.67	55.67	55.67	2,959
2021-05-10	57.14	57.14	57.14	57.14	1,905
2021-05-07	55.38	55.38	55.38	55.38	628
2021-05-06	54.35	54.35	54.35	54.35	4,809
2021-05-05	55.34	55.34	55.34	55.34	4,926
2021-05-04	52.53	52.53	52.53	52.53	2,881
2021-04-30	51.59	51.59	51.59	51.59	1,544
2021-04-29	53.26	53.26	53.26	53.26	2,838
2021-04-28	53.02	53.02	53.02	53.02	3,277
2021-04-27	50.83	50.83	50.83	50.83	650
2021-04-26	50.58	50.58	50.58	50.58	749
2021-04-23	49.88	49.88	49.88	49.88	400
2021-04-22	49.82	49.82	49.82	49.82	3,323
2021-04-21	49.18	49.18	49.18	49.18	195
2021-04-20	48.70	48.70	48.70	48.70	2,091
2021-04-19	50.97	50.97	50.97	50.97	16,398
2021-04-16	51.61	51.61	51.61	51.61	2
2021-04-15	52.36	52.36	52.36	52.36	2,096
2021-04-14	51.98	51.98	51.98	51.98	874
2021-04-13	51.15	51.15	51.15	51.15	3,137
2021-04-12	51.81	51.81	51.81	51.81	426
2021-04-09	51.35	51.35	51.35	51.35	40,315
2021-04-08	51.34	51.34	51.34	51.34	299
2021-04-07	52.67	52.67	52.67	52.67	624
2021-04-06	52.92	52.92	52.92	52.92	19,967
2021-04-01	52.85	52.85	52.85	52.85	2,491
2021-03-31	53.78	53.78	53.78	53.78	118
2021-03-30	53.42	53.42	53.42	53.42	100
2021-03-29	53.78	53.78	53.78	53.78	716
2021-03-26	54.26	54.26	54.26	54.26	1,328
2021-03-25	51.89	51.89	51.89	51.89	1,245
2021-03-24	53.53	53.53	53.53	53.53	579
2021-03-23	52.19	52.19	52.19	52.19	325,141
2021-03-22	52.71	52.71	52.71	52.71	827
2021-03-19	53.47	53.47	53.47	53.47	1,735
2021-03-18	55.66	55.66	55.66	55.66	4,389
2021-03-17	56.59	56.59	56.59	56.59	164
2021-03-16	56.52	56.52	56.52	56.52	2,756
2021-03-15	57.44	57.44	57.44	57.44	720
2021-03-12	59.97	59.97	59.97	59.97	2,065
2021-03-11	60.84	60.84	60.84	60.84	5,056
2021-03-10	59.24	59.24	59.24	59.24	16,021
2021-03-09	58.48	58.48	58.48	58.48	12,958
2021-03-08	57.99	57.99	57.99	57.99	3,567
2021-03-05	58.20	58.20	58.20	58.20	44,442
2021-03-04	56.03	56.03	56.03	56.03	12,076
2021-03-03	54.06	54.06	54.06	54.06	2,700
2021-03-02	52.37	52.37	52.37	52.37	3,295
2021-03-01	53.76	53.76	53.76	53.76	24,249
2021-02-26	52.22	52.22	52.22	52.22	1,065
2021-02-25	54.18	54.18	54.18	54.18	1,832
2021-02-24	54.03	54.03	54.03	54.03	366,138
2021-02-23	51.32	51.32	51.32	51.32	1,160
2021-02-22	50.98	50.98	50.98	50.98	5,372
2021-02-19	47.94	47.94	47.94	47.94	502,037
2021-02-18	48.10	48.10	48.10	48.10	4,087
2021-02-17	48.68	48.68	48.68	48.68	2,447
2021-02-16	48.49	48.49	48.49	48.49	6,471
2021-02-15	46.18	46.18	46.18	46.18	0
2021-02-12	46.18	46.18	46.18	46.18	12,041
2021-02-11	45.83	45.83	45.83	45.83	1,073
2021-02-10	47.46	47.46	47.46	47.46	11,432
2021-02-09	46.27	46.27	46.27	46.27	12,579
2021-02-08	45.82	45.82	45.82	45.82	199,120
2021-02-05	44.47	44.47	44.47	44.47	2,557
2021-02-04	43.19	43.19	43.19	43.19	4,243
2021-02-03	43.18	43.18	43.18	43.18	25,924
2021-02-02	41.96	41.96	41.96	41.96	12,889
2021-02-01	40.10	40.10	40.10	40.10	96
2021-01-29	40.89	40.89	40.89	40.89	628
2021-01-28	40.57	40.57	40.57	40.57	229
2021-01-27	40.99	40.99	40.99	40.99	3,799
2021-01-26	41.76	41.76	41.76	41.76	1,345
2021-01-25	41.47	41.47	41.47	41.47	22,102
2021-01-22	42.80	42.80	42.80	42.80	1,738
2021-01-21	44.10	44.10	44.10	44.10	5,132
2021-01-20	46.10	46.10	46.10	46.10	103
2021-01-19	45.54	45.54	45.54	45.54	40,243
2021-01-18	44.58	44.58	44.58	44.58	0
2021-01-15	46.73	46.73	46.73	46.73	3,064
2021-01-14	47.37	47.37	47.37	47.37	424
2021-01-13	47.23	47.23	47.23	47.23	613
2021-01-12	46.94	46.94	46.94	46.94	1,445
2021-01-11	45.20	45.20	45.20	45.20	23,208
2021-01-08	44.83	44.83	44.83	44.83	35,084
2021-01-07	44.12	44.12	44.12	44.12	3,901
2021-01-06	40.53	40.53	40.53	40.53	206,071
2021-01-05	40.53	40.53	40.53	40.53	5,614
2021-01-04	40.49	40.49	40.49	40.49	33
2020-12-31	39.76	39.76	39.76	39.76	0
2020-12-30	39.76	39.76	39.76	39.76	201
2020-12-29	39.59	39.59	39.59	39.59	2,340
2020-12-24	40.26	40.26	40.26	40.26	124
2020-12-23	39.86	39.86	39.86	39.86	2,961
2020-12-22	40.12	40.12	40.12	40.12	550
2020-12-21	39.61	39.61	39.61	39.61	10,779
2020-12-18	41.59	41.59	41.59	41.59	704
2020-12-17	42.42	42.42	42.42	42.42	1,211
2020-12-16	42.51	42.51	42.51	42.51	1,558
2020-12-15	42.55	42.55	42.55	42.55	22
2020-12-14	42.90	42.90	42.90	42.90	246
2020-12-11	43.77	43.77	43.77	43.77	231
2020-12-10	43.09	43.09	43.09	43.09	63
2020-12-09	42.03	42.03	42.03	42.03	66,371
2020-12-08	42.80	42.80	42.80	42.80	30
2020-12-07	43.19	43.19	43.19	43.19	100,544
2020-12-04	43.29	43.29	43.29	43.29	66,793
2020-12-03	40.00	40.00	40.00	40.00	1,895
2020-12-02	39.26	39.26	39.26	39.26	3,647
2020-12-01	39.94	39.94	39.94	39.94	1,333
2020-11-30	41.79	41.79	41.79	41.79	56,465
2020-11-27	42.86	42.86	42.86	42.86	3,851
2020-11-26	44.04	44.04	44.04	44.04	0
2020-11-25	44.04	44.04	44.04	44.04	168
2020-11-24	44.29	44.29	44.29	44.29	7,471
2020-11-23	41.54	41.54	41.54	41.54	16,798
2020-11-20	39.40	39.40	39.40	39.40	216
2020-11-19	38.92	38.92	38.92	38.92	500
2020-11-18	38.92	38.92	38.92	38.92	403
2020-11-17	38.83	38.83	38.83	38.83	3,983
2020-11-16	37.16	37.16	37.16	37.16	2,115
2020-11-13	34.27	34.27	34.27	34.27	217
2020-11-12	36.26	36.26	36.26	36.26	198
2020-11-11	36.26	36.26	36.26	36.26	1,434
2020-11-10	33.18	33.18	33.18	33.18	117,546
2020-11-09	33.18	33.18	33.18	33.18	33,438
2020-11-06	30.51	30.51	30.51	30.51	880
2020-11-05	30.18	30.18	30.18	30.18	682
2020-11-04	30.26	30.26	30.26	30.26	0
2020-11-03	30.26	30.26	30.26	30.26	320
2020-11-02	28.85	28.85	28.85	28.85	10,037
2020-10-30	28.10	28.10	28.10	28.10	1,192
2020-10-29	28.95	28.95	28.95	28.95	10
2020-10-28	29.56	29.56	29.56	29.56	182,749
2020-10-27	30.19	30.19	30.19	30.19	1,174
2020-10-26	31.58	31.58	31.58	31.58	106
2020-10-23	32.89	32.89	32.89	32.89	1,754
2020-10-22	31.33	31.33	31.33	31.33	2,589
2020-10-21	32.17	32.17	32.17	32.17	11,071
2020-10-20	32.34	32.34	32.34	32.34	10,673
2020-10-16	34.90	34.90	34.90	34.90	10,203
2020-10-15	34.46	34.46	34.46	34.46	220
2020-10-14	34.46	34.46	34.46	34.46	457
2020-10-13	35.76	35.76	35.76	35.76	124
2020-10-12	35.24	35.24	35.24	35.24	3,789
2020-10-09	35.91	35.91	35.91	35.91	100,070
2020-10-08	34.50	34.50	34.50	34.50	497
2020-10-07	33.36	33.36	33.36	33.36	655
2020-10-06	34.92	34.92	34.92	34.92	123,124
2020-10-05	33.56	33.56	33.56	33.56	30,335
2020-10-02	32.21	32.21	32.21	32.21	0
2020-10-01	32.36	32.36	32.36	32.36	10,937
2020-09-30	34.25	34.25	34.25	34.25	1,000
2020-09-29	34.25	34.25	34.25	34.25	10,000
2020-09-28	34.25	34.25	34.25	34.25	3,485
2020-09-25	33.38	33.38	33.38	33.38	0
2020-09-24	33.38	33.38	33.38	33.38	10,000
2020-09-23	34.51	34.51	34.51	34.51	0
2020-09-22	34.51	34.51	34.51	34.51	0
2020-09-21	34.93	34.93	34.93	34.93	114
2020-09-18	35.98	35.98	35.98	35.98	88
2020-09-17	34.71	34.71	34.71	34.71	0
2020-09-16	34.71	34.71	34.71	34.71	19
2020-09-15	33.34	33.34	33.34	33.34	0
2020-09-14	33.34	33.34	33.34	33.34	2,140
2020-09-11	33.19	33.19	33.19	33.19	431
2020-04-03	34.10	34.10	34.10	34.10	0
2020-04-02	34.10	34.10	34.10	34.10	2,160
2020-04-01	30.07	30.07	30.07	30.07	3,800

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