First Solar Ord Share History

First Solar Ord Share Price history. The following table shows end-of-day data 0R06 historical share prices for First Solar Ord, 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.

0R06.L
Share Price 0R06.L
Charts 0R06.L
Trades 0R06.L
History Compare
0R06.L 0R06.L
Share News 0R06.L
RNS 0R06.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	175.93	175.93	175.93	175.93	4,351
2024-05-02	175.93	175.93	175.93	175.93	3,152
2024-05-01	179.55	179.55	179.55	179.55	772
2024-04-30	179.55	179.55	179.55	179.55	826
2024-04-29	178.48	178.48	178.48	178.48	5,849
2024-04-26	178.48	178.48	178.48	178.48	1,029
2024-04-25	171.42	171.42	171.42	171.42	9,119
2024-04-24	178.04	178.04	178.04	178.04	7,476
2024-04-23	178.04	178.04	178.04	178.04	8,748
2024-04-22	178.04	178.04	178.04	178.04	10,843
2024-04-19	178.04	178.04	178.04	178.04	29,036
2024-04-18	178.04	178.04	178.04	178.04	2,382
2024-04-17	173.96	173.96	173.96	173.96	1,285
2024-04-16	173.96	173.96	173.96	173.96	13,842
2024-04-15	185.86	185.86	185.86	185.86	2,947
2024-04-12	185.86	185.86	185.86	185.86	3,547
2024-04-11	181.48	181.48	181.48	181.48	4,829
2024-04-10	184.57	184.57	184.57	184.57	3,108
2024-04-09	166.50	166.50	166.50	166.50	31,915
2024-04-08	166.50	166.50	166.50	166.50	29,512
2024-04-05	166.50	166.50	166.50	166.50	3,714
2024-04-04	166.50	166.50	166.50	166.50	5,900
2024-04-03	166.50	166.50	166.50	166.50	9,578
2024-04-02	166.50	166.50	166.50	166.50	2,142
2024-04-01	162.51	162.51	162.51	162.51	0
2024-03-29	162.51	162.51	162.51	162.51	0
2024-03-28	162.51	162.51	162.51	162.51	11,011
2024-03-27	162.51	162.51	162.51	162.51	16,409
2024-03-26	153.37	153.37	153.37	153.37	2,320
2024-03-25	155.35	155.35	155.35	155.35	1,435
2024-03-22	155.35	155.35	155.35	155.35	1,647
2024-03-21	155.35	155.35	155.35	155.35	1,904
2024-03-20	147.23	147.23	147.23	147.23	1,397
2024-03-19	147.23	147.23	147.23	147.23	591
2024-03-18	152.34	152.34	152.34	152.34	4,065
2024-03-15	152.34	152.34	152.34	152.34	806
2024-03-14	152.34	152.34	152.34	152.34	1,977
2024-03-13	160.18	160.18	160.18	160.18	719
2024-03-12	160.18	160.18	160.18	160.18	1,368
2024-03-11	160.18	160.18	160.18	160.18	1,761
2024-03-08	160.18	160.18	160.18	160.18	1,749
2024-03-07	155.45	155.45	155.45	155.45	1,320
2024-03-06	155.45	155.45	155.45	155.45	2,296
2024-03-05	155.45	155.45	155.45	155.45	1,848
2024-03-04	155.45	155.45	155.45	155.45	1,936
2024-03-01	149.67	149.67	149.67	149.67	7,024
2024-02-29	149.67	149.67	149.67	149.67	5,702
2024-02-28	149.67	149.67	149.67	149.67	47,288
2024-02-27	142.81	142.81	142.81	142.81	26,820
2024-02-26	142.81	142.81	142.81	142.81	2,755
2024-02-23	142.81	142.81	142.81	142.81	1,908
2024-02-22	147.71	147.71	147.71	147.71	1,714
2024-02-21	141.28	141.28	141.28	141.28	1,859
2024-02-20	141.28	141.28	141.28	141.28	3,202
2024-02-19	141.28	141.28	141.28	141.28	0
2024-02-16	141.28	141.28	141.28	141.28	3,063
2024-02-15	141.28	141.28	141.28	141.28	7,555
2024-02-14	141.28	141.28	141.28	141.28	4,112
2024-02-13	141.28	141.28	141.28	141.28	4,074
2024-02-12	141.28	141.28	141.28	141.28	4,933
2024-02-09	141.28	141.28	141.28	141.28	1,277
2024-02-08	141.28	141.28	141.28	141.28	1,470
2024-02-07	141.28	141.28	141.28	141.28	7,108
2024-02-06	141.28	141.28	141.28	141.28	708
2024-02-05	141.28	141.28	141.28	141.28	6,605
2024-02-02	141.28	141.28	141.28	141.28	1,941
2024-02-01	150.69	150.69	150.69	150.69	3,685
2024-01-31	150.69	150.69	150.69	150.69	2,232
2024-01-30	147.02	147.02	147.02	147.02	1,879
2024-01-29	147.02	147.02	147.02	147.02	3,207
2024-01-26	159.30	159.30	159.30	159.30	27,030
2024-01-25	159.30	159.30	159.30	159.30	3,143
2024-01-24	159.30	159.30	159.30	159.30	2,529
2024-01-23	159.30	159.30	159.30	159.30	1,920
2024-01-22	159.30	159.30	159.30	159.30	7,459
2024-01-19	159.30	159.30	159.30	159.30	3,977
2024-01-18	159.30	159.30	159.30	159.30	2,141
2024-01-17	159.30	159.30	159.30	159.30	4,866
2024-01-16	159.30	159.30	159.30	159.30	3,395
2024-01-15	159.30	159.30	159.30	159.30	0
2024-01-12	165.47	165.47	165.47	165.47	985
2024-01-11	165.47	165.47	165.47	165.47	1,519
2024-01-10	165.47	165.47	165.47	165.47	6,465
2024-01-09	165.47	165.47	165.47	165.47	6,123
2024-01-08	165.47	165.47	165.47	165.47	1,785
2024-01-05	167.64	167.64	167.64	167.64	1,323
2024-01-04	175.62	175.62	175.62	175.62	689
2024-01-03	175.62	175.62	175.62	175.62	2,364
2024-01-02	175.62	175.62	175.62	175.62	2,111
2024-01-01	174.72	174.72	174.72	174.72	0
2023-12-29	174.72	174.72	174.72	174.72	2,488
2023-12-28	168.77	168.77	168.77	168.77	2,312
2023-12-27	168.77	168.77	168.77	168.77	1,805
2023-12-26	168.77	168.77	168.77	168.77	0
2023-12-25	168.77	168.77	168.77	168.77	0
2023-12-22	168.77	168.77	168.77	168.77	4,467
2023-12-21	144.36	144.36	144.36	144.36	2,764
2023-12-20	144.36	144.36	144.36	144.36	2,514
2023-12-19	144.36	144.36	144.36	144.36	6,100
2023-12-18	144.36	144.36	144.36	144.36	3,552
2023-12-15	144.36	144.36	144.36	144.36	8,861
2023-12-14	144.36	144.36	144.36	144.36	27,302
2023-12-13	144.36	144.36	144.36	144.36	1,027
2023-12-12	144.36	144.36	144.36	144.36	3,108
2023-12-11	144.36	144.36	144.36	144.36	1,413
2023-12-08	161.15	161.15	161.15	161.15	7,439
2023-12-07	161.15	161.15	161.15	161.15	1,429
2023-12-06	161.15	161.15	161.15	161.15	1,449
2023-12-05	161.15	161.15	161.15	161.15	1,243
2023-12-04	161.15	161.15	161.15	161.15	4,158
2023-12-01	161.15	161.15	161.15	161.15	1,613
2023-11-30	161.15	161.15	161.15	161.15	684
2023-11-29	161.15	161.15	161.15	161.15	1,536
2023-11-28	161.15	161.15	161.15	161.15	1,053
2023-11-27	161.15	161.15	161.15	161.15	1,376
2023-11-24	161.15	161.15	161.15	161.15	2,214
2023-11-23	161.15	161.15	161.15	161.15	0
2023-11-22	159.92	159.92	159.92	159.92	1,288
2023-11-21	159.92	159.92	159.92	159.92	1,745
2023-11-20	147.15	147.15	147.15	147.15	1,966
2023-11-17	147.15	147.15	147.15	147.15	564
2023-11-16	147.15	147.15	147.15	147.15	862
2023-11-15	147.15	147.15	147.15	147.15	9,627
2023-11-14	147.15	147.15	147.15	147.15	1,846
2023-11-13	147.15	147.15	147.15	147.15	1,258
2023-11-10	147.15	147.15	147.15	147.15	1,609
2023-11-09	147.15	147.15	147.15	147.15	390
2023-11-08	147.15	147.15	147.15	147.15	827
2023-11-07	147.15	147.15	147.15	147.15	2,082
2023-11-06	148.67	148.67	148.67	148.67	5,409
2023-11-03	148.67	148.67	148.67	148.67	1,268
2023-11-02	148.67	148.67	148.67	148.67	1,214
2023-11-01	140.00	140.00	140.00	140.00	4,155
2023-10-31	140.00	140.00	140.00	140.00	2,746
2023-10-30	142.99	142.99	142.99	142.99	6,955
2023-10-27	142.99	142.99	142.99	142.99	1,122
2023-10-26	153.62	153.62	153.62	153.62	432
2023-10-25	153.62	153.62	153.62	153.62	321
2023-10-24	153.62	153.62	153.62	153.62	2,296
2023-10-23	153.62	153.62	153.62	153.62	1,018
2023-10-20	153.62	153.62	153.62	153.62	2,866
2023-10-19	153.62	153.62	153.62	153.62	1,425
2023-10-18	153.62	153.62	153.62	153.62	1,583
2023-10-17	149.71	149.71	149.71	149.71	1,378
2023-10-16	149.71	149.71	149.71	149.71	1,261
2023-10-13	149.39	149.39	149.39	149.39	741
2023-10-12	151.12	151.12	151.12	151.12	2,624
2023-10-11	151.50	151.50	151.50	151.50	909
2023-10-10	143.75	143.75	143.75	143.75	2,510
2023-10-09	143.75	143.75	143.75	143.75	4,384
2023-10-06	148.63	148.63	148.63	148.63	508
2023-10-05	148.63	148.63	148.63	148.63	792
2023-10-04	148.63	148.63	148.63	148.63	1,181
2023-10-03	151.51	151.51	151.51	151.51	713
2023-10-02	160.98	160.98	160.98	160.98	211
2023-09-29	160.98	160.98	160.98	160.98	246
2023-09-28	161.39	161.39	161.39	161.39	19,051
2023-09-27	161.39	161.39	161.39	161.39	2,510
2023-09-26	164.36	164.36	164.36	164.36	432
2023-09-25	163.31	163.31	163.31	163.31	563
2023-09-22	164.27	164.27	164.27	164.27	890
2023-09-21	172.03	172.03	172.03	172.03	9,859
2023-09-20	172.03	172.03	172.03	172.03	427
2023-09-19	171.21	171.21	171.21	171.21	1,689
2023-09-18	172.18	172.18	172.18	172.18	434
2023-09-15	174.05	174.05	174.05	174.05	492
2023-09-14	174.16	174.16	174.16	174.16	913
2023-09-13	176.24	176.24	176.24	176.24	735
2023-09-12	180.80	180.80	180.80	180.80	913
2023-09-11	182.31	182.31	182.31	182.31	1,296
2023-09-08	183.75	183.75	183.75	183.75	8,306
2023-09-07	178.80	178.80	178.80	178.80	1,720
2023-09-06	187.42	187.42	187.42	187.42	3,150
2023-09-05	187.42	187.42	187.42	187.42	1,033
2023-09-04	187.65	187.65	187.65	187.65	0
2023-09-01	185.05	185.05	185.05	185.05	450
2023-08-31	188.84	188.84	188.84	188.84	470
2023-08-30	184.03	184.03	184.03	184.03	459
2023-08-29	179.71	179.71	179.71	179.71	560
2023-08-28	177.51	177.51	177.51	177.51	0
2023-08-25	177.51	177.51	177.51	177.51	996
2023-08-24	176.19	176.19	176.19	176.19	1,453
2023-08-23	181.64	181.64	181.64	181.64	2,601
2023-08-22	177.31	177.31	177.31	177.31	1,161
2023-08-21	177.92	177.92	177.92	177.92	1,249
2023-08-18	183.10	183.10	183.10	183.10	863
2023-08-17	186.20	186.20	186.20	186.20	1,866
2023-08-16	197.57	197.57	197.57	197.57	1,775
2023-08-15	199.44	199.44	199.44	199.44	1,402
2023-08-14	209.75	209.75	209.75	209.75	809
2023-08-11	202.15	202.15	202.15	202.15	582
2023-08-10	207.76	207.76	207.76	207.76	1,050
2023-08-09	202.87	202.87	202.87	202.87	4,933
2023-08-08	196.98	196.98	196.98	196.98	9,689
2023-08-07	193.50	193.50	193.50	193.50	545
2023-08-04	199.15	199.15	199.15	199.15	463
2023-08-03	196.25	196.25	196.25	196.25	504
2023-08-02	203.07	203.07	203.07	203.07	2,566
2023-08-01	207.18	207.18	207.18	207.18	1,737
2023-07-31	209.47	209.47	209.47	209.47	1,868
2023-07-28	199.00	199.00	199.00	199.00	14,100
2023-07-27	199.54	199.54	199.54	199.54	2,852
2023-07-26	194.12	194.12	194.12	194.12	2,306
2023-07-25	199.95	199.95	199.95	199.95	4,545
2023-07-24	197.26	197.26	197.26	197.26	1,016
2023-07-21	197.76	197.76	197.76	197.76	1,728
2023-07-20	200.26	200.26	200.26	200.26	890
2023-07-19	203.32	203.32	203.32	203.32	3,947
2023-07-18	203.58	203.58	203.58	203.58	3,186
2023-07-17	194.34	194.34	194.34	194.34	4,488
2023-07-14	194.34	194.34	194.34	194.34	2,865
2023-07-13	194.22	194.22	194.22	194.22	5,605
2023-07-12	194.50	194.50	194.50	194.50	1,485
2023-07-11	188.41	188.41	188.41	188.41	784
2023-07-10	187.00	187.00	187.00	187.00	1,315
2023-07-07	191.08	191.08	191.08	191.08	6,522
2023-07-06	182.83	182.83	182.83	182.83	744
2023-07-05	188.34	188.34	188.34	188.34	488
2023-07-04	190.86	190.86	190.86	190.86	0
2023-07-03	192.36	192.36	192.36	192.36	1,302
2023-06-30	188.43	188.43	188.43	188.43	2,051
2023-06-29	184.53	184.53	184.53	184.53	304
2023-06-28	187.20	187.20	187.20	187.20	1,309
2023-06-27	181.27	181.27	181.27	181.27	10,418
2023-06-26	179.21	179.21	179.21	179.21	1,803
2023-06-23	186.93	186.93	186.93	186.93	24,071
2023-06-22	186.22	186.22	186.22	186.22	28,770
2023-06-21	186.00	186.00	186.00	186.00	279
2023-06-20	188.03	188.03	188.03	188.03	2,434
2023-06-19	188.03	188.03	188.03	188.03	12
2023-06-16	187.71	187.71	187.71	187.71	856
2023-06-15	191.65	191.65	191.65	191.65	5,497
2023-06-14	192.44	192.44	192.44	192.44	9,939
2023-06-13	196.30	196.30	196.30	196.30	2,649
2023-06-12	197.15	197.15	197.15	197.15	1,660
2023-06-09	193.21	193.21	193.21	193.21	765
2023-06-08	188.57	188.57	188.57	188.57	2,385
2023-06-07	193.30	193.30	193.30	193.30	3,840
2023-06-06	202.44	202.44	202.44	202.44	722
2023-06-05	205.85	205.85	205.85	205.85	1,512
2023-06-02	206.67	206.67	206.67	206.67	1,022
2023-06-01	206.42	206.42	206.42	206.42	1,463
2023-05-31	200.77	200.77	200.77	200.77	1,702
2023-05-30	202.90	202.90	202.90	202.90	3,539
2023-05-29	199.58	199.58	199.58	199.58	0
2023-05-26	199.58	199.58	199.58	199.58	1,645
2023-05-25	198.88	198.88	198.88	198.88	488
2023-05-24	198.73	198.73	198.73	198.73	1,285
2023-05-23	200.76	200.76	200.76	200.76	1,069
2023-05-22	201.81	201.81	201.81	201.81	1,688
2023-05-19	203.81	203.81	203.81	203.81	574
2023-05-18	209.37	209.37	209.37	209.37	1,051
2023-05-17	209.79	209.79	209.79	209.79	1,746
2023-05-16	222.99	222.99	222.99	222.99	5,085
2023-05-15	222.99	222.99	222.99	222.99	5,083
2023-05-12	179.46	179.46	179.46	179.46	25,249
2023-05-11	179.46	179.46	179.46	179.46	262
2023-05-10	180.84	180.84	180.84	180.84	1,049
2023-05-09	176.75	176.75	176.75	176.75	1,511
2023-05-08	176.28	176.28	176.28	176.28	0
2023-05-05	175.21	175.21	175.21	175.21	593
2023-05-04	171.90	171.90	171.90	171.90	756
2023-05-03	174.68	174.68	174.68	174.68	2,622
2023-05-02	176.65	176.65	176.65	176.65	1,439
2023-05-01	171.25	171.25	171.25	171.25	0
2023-04-28	171.25	171.25	171.25	171.25	25,837
2023-04-27	202.36	202.36	202.36	202.36	3,108
2023-04-26	202.74	202.74	202.74	202.74	5,367
2023-04-25	208.87	208.87	208.87	208.87	1,915
2023-04-24	207.21	207.21	207.21	207.21	4,446
2023-04-21	216.23	216.23	216.23	216.23	2,135
2023-04-20	215.87	215.87	215.87	215.87	1,674
2023-04-19	215.80	215.80	215.80	215.80	1,414
2023-04-18	217.15	217.15	217.15	217.15	1,300
2023-04-17	220.25	220.25	220.25	220.25	3,497
2023-04-14	207.98	207.98	207.98	207.98	2,254
2023-04-13	208.26	208.26	208.26	208.26	6,454
2023-04-12	210.61	210.61	210.61	210.61	838
2023-04-11	210.80	210.80	210.80	210.80	1,674
2023-04-10	200.84	200.84	200.84	200.84	0
2023-04-07	200.84	200.84	200.84	200.84	0
2023-04-06	200.84	200.84	200.84	200.84	1,547
2023-04-05	205.44	205.44	205.44	205.44	1,613
2023-04-04	205.44	205.44	205.44	205.44	29,327
2023-04-03	208.30	208.30	208.30	208.30	2,792
2023-03-31	218.05	218.05	218.05	218.05	2,146
2023-03-30	215.94	215.94	215.94	215.94	5,272
2023-03-29	211.35	211.35	211.35	211.35	744
2023-03-28	210.40	210.40	210.40	210.40	836
2023-03-27	209.89	209.89	209.89	209.89	323
2023-03-24	209.59	209.59	209.59	209.59	836
2023-03-23	213.56	213.56	213.56	213.56	1,995
2023-03-22	208.24	208.24	208.24	208.24	629
2023-03-21	209.64	209.64	209.64	209.64	1,510
2023-03-20	202.65	202.65	202.65	202.65	2,718
2023-03-17	197.91	197.91	197.91	197.91	4,902
2023-03-16	203.62	203.62	203.62	203.62	901
2023-03-15	203.52	203.52	203.52	203.52	6,826
2023-03-14	205.06	205.06	205.06	205.06	2,934
2023-03-13	204.91	204.91	204.91	204.91	90,822
2023-03-10	217.47	217.47	217.47	217.47	798
2023-03-09	217.47	217.47	217.47	217.47	90,482
2023-03-08	211.78	211.78	211.78	211.78	90,734
2023-03-07	217.57	217.57	217.57	217.57	2,992
2023-03-06	212.18	212.18	212.18	212.18	2,595
2023-03-03	205.87	205.87	205.87	205.87	8,171
2023-03-02	197.94	197.94	197.94	197.94	6,129
2023-03-01	195.15	195.15	195.15	195.15	12,488
2023-02-28	166.90	166.90	166.90	166.90	842
2023-02-27	164.69	164.69	164.69	164.69	4,324
2023-02-24	164.69	164.69	164.69	164.69	661
2023-02-23	166.04	166.04	166.04	166.04	476
2023-02-22	163.20	163.20	163.20	163.20	977
2023-02-21	160.52	160.52	160.52	160.52	461
2023-02-20	163.77	163.77	163.77	163.77	0
2023-02-17	163.23	163.23	163.23	163.23	171
2023-02-16	170.59	170.59	170.59	170.59	821
2023-02-15	169.59	169.59	169.59	169.59	503
2023-02-14	158.96	158.96	158.96	158.96	3,834
2023-02-13	168.90	168.90	168.90	168.90	5,865
2023-02-10	167.15	167.15	167.15	167.15	392
2023-02-09	162.15	162.15	162.15	162.15	407
2023-02-08	166.90	166.90	166.90	166.90	803
2023-02-07	164.26	164.26	164.26	164.26	1,790
2023-02-06	167.83	167.83	167.83	167.83	802
2023-02-03	166.56	166.56	166.56	166.56	1,540
2023-02-02	173.04	173.04	173.04	173.04	1,837
2023-02-01	175.78	175.78	175.78	175.78	1,314
2023-01-31	174.30	174.30	174.30	174.30	615
2023-01-30	175.46	175.46	175.46	175.46	1,020
2023-01-27	176.21	176.21	176.21	176.21	558
2023-01-26	171.86	171.86	171.86	171.86	2,533
2023-01-25	166.74	166.74	166.74	166.74	1,342
2023-01-24	172.15	172.15	172.15	172.15	478
2023-01-23	173.42	173.42	173.42	173.42	2,142
2023-01-20	167.87	167.87	167.87	167.87	3,921
2023-01-19	165.13	165.13	165.13	165.13	5,830
2023-01-18	174.22	174.22	174.22	174.22	939
2023-01-17	180.10	180.10	180.10	180.10	4,587
2023-01-16	179.96	179.96	179.96	179.96	0
2023-01-13	177.43	177.43	177.43	177.43	1,413
2023-01-12	176.03	176.03	176.03	176.03	4,114
2023-01-11	173.77	173.77	173.77	173.77	6,976
2023-01-10	163.86	163.86	163.86	163.86	1,675
2023-01-09	159.44	159.44	159.44	159.44	3,563
2023-01-06	154.71	154.71	154.71	154.71	1,585
2023-01-05	147.41	147.41	147.41	147.41	1,135
2023-01-04	146.33	146.33	146.33	146.33	1,089
2023-01-03	147.27	147.27	147.27	147.27	8,359
2023-01-02	146.96	146.96	146.96	146.96	0
2022-12-30	148.78	148.78	148.78	148.78	787
2022-12-29	147.27	147.27	147.27	147.27	1,032
2022-12-28	143.09	143.09	143.09	143.09	743
2022-12-27	154.08	154.08	154.08	154.08	0
2022-12-26	154.08	154.08	154.08	154.08	0
2022-12-23	156.89	156.89	156.89	156.89	364
2022-12-22	158.31	158.31	158.31	158.31	490
2022-12-21	155.61	155.61	155.61	155.61	457
2022-12-20	158.49	158.49	158.49	158.49	1,302
2022-12-19	161.53	161.53	161.53	161.53	6,695
2022-12-16	153.72	153.72	153.72	153.72	890
2022-12-15	160.75	160.75	160.75	160.75	828
2022-12-14	158.10	158.10	158.10	158.10	1,274
2022-12-13	158.92	158.92	158.92	158.92	1,731
2022-12-12	153.74	153.74	153.74	153.74	787
2022-12-09	153.20	153.20	153.20	153.20	392
2022-12-08	154.65	154.65	154.65	154.65	652
2022-12-07	155.54	155.54	155.54	155.54	1,755
2022-12-06	162.89	162.89	162.89	162.89	3,926
2022-12-05	170.02	170.02	170.02	170.02	591
2022-12-02	169.86	169.86	169.86	169.86	1,380
2022-12-01	168.04	168.04	168.04	168.04	760
2022-11-30	166.19	166.19	166.19	166.19	4,024
2022-11-29	166.08	166.08	166.08	166.08	737
2022-11-28	166.15	166.15	166.15	166.15	1,391
2022-11-25	173.04	173.04	173.04	173.04	7,731
2022-11-24	169.61	169.61	169.61	169.61	0
2022-11-23	170.07	170.07	170.07	170.07	852
2022-11-22	164.73	164.73	164.73	164.73	1,626
2022-11-21	166.55	166.55	166.55	166.55	1,234
2022-11-18	164.68	164.68	164.68	164.68	2,173
2022-11-17	165.27	165.27	165.27	165.27	1,975
2022-11-16	158.69	158.69	158.69	158.69	1,424
2022-11-15	156.14	156.14	156.14	156.14	1,940
2022-11-14	152.75	152.75	152.75	152.75	219
2022-11-11	151.80	151.80	151.80	151.80	16,434
2022-11-10	155.22	155.22	155.22	155.22	2,018
2022-11-09	154.80	154.80	154.80	154.80	2,267
2022-11-08	149.36	149.36	149.36	149.36	989
2022-11-07	145.78	145.78	145.78	145.78	1,954
2022-11-04	149.06	149.06	149.06	149.06	798
2022-11-03	155.79	155.79	155.79	155.79	1,263
2022-11-02	150.38	150.38	150.38	150.38	3,083
2022-11-01	150.17	150.17	150.17	150.17	1,900
2022-10-31	146.60	146.60	146.60	146.60	5,893
2022-10-28	132.42	132.42	132.42	132.42	6,040
2022-10-27	131.31	131.31	131.31	131.31	741
2022-10-26	132.37	132.37	132.37	132.37	2,669
2022-10-25	127.70	127.70	127.70	127.70	1,499
2022-10-24	125.81	125.81	125.81	125.81	346
2022-10-21	119.61	119.61	119.61	119.61	1,369
2022-10-20	118.98	118.98	118.98	118.98	1,346
2022-10-19	120.59	120.59	120.59	120.59	314
2022-10-18	121.58	121.58	121.58	121.58	225
2022-10-17	123.50	123.50	123.50	123.50	2,064
2022-10-14	125.03	125.03	125.03	125.03	533
2022-10-13	124.86	124.86	124.86	124.86	2,374
2022-10-12	124.86	124.86	124.86	124.86	956
2022-10-11	130.21	130.21	130.21	130.21	1,609
2022-10-10	127.78	127.78	127.78	127.78	1,250
2022-10-07	131.89	131.89	131.89	131.89	1,816
2022-10-06	135.31	135.31	135.31	135.31	815
2022-10-05	135.31	135.31	135.31	135.31	4,665
2022-10-04	144.15	144.15	144.15	144.15	2,741
2022-10-03	134.89	134.89	134.89	134.89	1,523
2022-09-30	134.85	134.85	134.85	134.85	374
2022-09-29	129.13	129.13	129.13	129.13	470
2022-09-28	132.37	132.37	132.37	132.37	1,005
2022-09-27	133.23	133.23	133.23	133.23	495
2022-09-26	128.25	128.25	128.25	128.25	1,557
2022-09-23	128.83	128.83	128.83	128.83	3,472
2022-09-22	131.61	131.61	131.61	131.61	616
2022-09-21	137.67	137.67	137.67	137.67	552
2022-09-20	135.32	135.32	135.32	135.32	778
2022-09-19	135.39	135.39	135.39	135.39	0
2022-09-16	134.21	134.21	134.21	134.21	1,515
2022-09-15	134.03	134.03	134.03	134.03	1,593
2022-09-14	134.42	134.42	134.42	134.42	2,091
2022-09-13	139.41	139.41	139.41	139.41	1,882
2022-09-12	135.35	135.35	135.35	135.35	1,303
2022-09-09	133.74	133.74	133.74	133.74	2,185
2022-09-08	135.27	135.27	135.27	135.27	6,266
2022-09-07	132.34	132.34	132.34	132.34	3,041
2022-09-06	129.19	129.19	129.19	129.19	2,864
2022-09-05	125.99	125.99	125.99	125.99	0
2022-09-02	128.08	128.08	128.08	128.08	2,540
2022-09-01	125.68	125.68	125.68	125.68	2,339
2022-08-31	127.12	127.12	127.12	127.12	7,342
2022-08-30	123.25	123.25	123.25	123.25	5,622
2022-08-29	123.25	123.25	123.25	123.25	0
2022-08-26	123.25	123.25	123.25	123.25	1,254
2022-08-25	119.87	119.87	119.87	119.87	7,035
2022-08-24	118.63	118.63	118.63	118.63	2,225
2022-08-23	115.34	115.34	115.34	115.34	1,787
2022-08-22	115.20	115.20	115.20	115.20	1,642
2022-08-19	114.38	114.38	114.38	114.38	793
2022-08-18	119.35	119.35	119.35	119.35	480
2022-08-17	114.90	114.90	114.90	114.90	1,577
2022-08-16	117.53	117.53	117.53	117.53	869
2022-08-15	117.53	117.53	117.53	117.53	2,183
2022-08-12	115.82	115.82	115.82	115.82	890
2022-08-11	114.62	114.62	114.62	114.62	2,240
2022-08-10	114.48	114.48	114.48	114.48	894
2022-08-09	109.24	109.24	109.24	109.24	354
2022-08-08	108.15	108.15	108.15	108.15	13,379
2022-08-05	100.77	100.77	100.77	100.77	5,665
2022-08-04	98.26	98.26	98.26	98.26	405
2022-08-03	96.44	96.44	96.44	96.44	822
2022-08-02	101.12	101.12	101.12	101.12	688
2022-08-01	100.85	100.85	100.85	100.85	1,489
2022-07-29	97.60	97.60	97.60	97.60	4,623
2022-07-28	88.44	88.44	88.44	88.44	26,333
2022-07-27	77.18	77.18	77.18	77.18	836
2022-07-26	73.91	73.91	73.91	73.91	390
2022-07-25	73.28	73.28	73.28	73.28	10
2022-07-22	72.71	72.71	72.71	72.71	200
2022-07-21	72.40	72.40	72.40	72.40	104
2022-07-20	73.13	73.13	73.13	73.13	712
2022-07-19	67.87	67.87	67.87	67.87	63
2022-07-18	66.87	66.87	66.87	66.87	221
2022-07-15	63.74	63.74	63.74	63.74	922
2022-07-14	68.60	68.60	68.60	68.60	85
2022-07-13	67.63	67.63	67.63	67.63	9
2022-07-12	67.37	67.37	67.37	67.37	387
2022-07-11	72.19	72.19	72.19	72.19	62
2022-07-08	73.14	73.14	73.14	73.14	354
2022-07-07	70.39	70.39	70.39	70.39	158
2022-07-06	66.87	66.87	66.87	66.87	36
2022-07-05	63.47	63.47	63.47	63.47	444
2022-07-04	67.59	67.59	67.59	67.59	0
2022-07-01	69.10	69.10	69.10	69.10	409
2022-06-30	65.31	65.31	65.31	65.31	420
2022-06-29	66.31	66.31	66.31	66.31	202
2022-06-28	70.67	70.67	70.67	70.67	934
2022-06-27	71.15	71.15	71.15	71.15	137
2022-06-24	68.75	68.75	68.75	68.75	1,879
2022-06-23	68.82	68.82	68.82	68.82	10
2022-06-22	67.52	67.52	67.52	67.52	378
2022-06-21	68.31	68.31	68.31	68.31	609
2022-06-20	67.03	67.03	67.03	67.03	0
2022-06-17	64.66	64.66	64.66	64.66	186
2022-06-16	61.88	61.88	61.88	61.88	558
2022-06-15	62.46	62.46	62.46	62.46	230
2022-06-14	64.62	64.62	64.62	64.62	87
2022-06-13	64.55	64.55	64.55	64.55	998
2022-06-10	68.50	68.50	68.50	68.50	1,159
2022-06-09	71.68	71.68	71.68	71.68	10
2022-06-08	71.85	71.85	71.85	71.85	5
2022-06-07	70.66	70.66	70.66	70.66	66
2022-06-06	72.38	72.38	72.38	72.38	421
2022-06-03	70.70	70.70	70.70	70.70	0
2022-06-02	70.70	70.70	70.70	70.70	0
2022-06-01	70.70	70.70	70.70	70.70	83
2022-05-31	72.62	72.62	72.62	72.62	283
2022-05-30	71.38	71.38	71.38	71.38	0
2022-05-27	69.49	69.49	69.49	69.49	360
2022-05-26	67.90	67.90	67.90	67.90	15
2022-05-25	65.29	65.29	65.29	65.29	321
2022-05-24	63.79	63.79	63.79	63.79	302
2022-05-23	64.44	64.44	64.44	64.44	49
2022-05-20	65.69	65.69	65.69	65.69	268
2022-05-19	65.01	65.01	65.01	65.01	64
2022-05-18	66.68	66.68	66.68	66.68	80
2022-05-17	63.26	63.26	63.26	63.26	215
2022-05-16	63.49	63.49	63.49	63.49	17
2022-05-13	65.51	65.51	65.51	65.51	1,604
2022-05-12	61.99	61.99	61.99	61.99	202
2022-05-11	64.72	64.72	64.72	64.72	665
2022-05-10	68.11	68.11	68.11	68.11	248
2022-05-09	69.15	69.15	69.15	69.15	818
2022-05-06	74.01	74.01	74.01	74.01	186
2022-05-05	77.27	77.27	77.27	77.27	589
2022-05-04	76.46	76.46	76.46	76.46	438
2022-05-03	76.72	76.72	76.72	76.72	101
2022-05-02	73.44	73.44	73.44	73.44	0
2022-04-29	73.44	73.44	73.44	73.44	823
2022-04-28	71.00	71.00	71.00	71.00	655
2022-04-27	73.49	73.49	73.49	73.49	131
2022-04-26	72.64	72.64	72.64	72.64	24
2022-04-25	71.48	71.48	71.48	71.48	843
2022-04-22	73.22	73.22	73.22	73.22	203
2022-04-21	76.04	76.04	76.04	76.04	396
2022-04-20	77.00	77.00	77.00	77.00	548
2022-04-19	79.40	79.40	79.40	79.40	108
2022-04-18	79.05	79.05	79.05	79.05	0
2022-04-15	79.05	79.05	79.05	79.05	0
2022-04-14	79.05	79.05	79.05	79.05	102
2022-04-13	79.63	79.63	79.63	79.63	5
2022-04-12	80.77	80.77	80.77	80.77	1,260
2022-04-11	78.62	78.62	78.62	78.62	1,553
2022-04-08	77.27	77.27	77.27	77.27	28
2022-04-07	78.47	78.47	78.47	78.47	282
2022-04-06	78.55	78.55	78.55	78.55	590
2022-04-05	80.18	80.18	80.18	80.18	1,862
2022-04-04	83.36	83.36	83.36	83.36	847
2022-04-01	85.96	85.96	85.96	85.96	726
2022-03-31	83.68	83.68	83.68	83.68	629
2022-03-30	83.59	83.59	83.59	83.59	548
2022-03-29	84.77	84.77	84.77	84.77	158
2022-03-28	82.18	82.18	82.18	82.18	2,585
2022-03-25	78.55	78.55	78.55	78.55	56
2022-03-24	79.80	79.80	79.80	79.80	338
2022-03-23	79.28	79.28	79.28	79.28	518
2022-03-22	79.38	79.38	79.38	79.38	460
2022-03-21	76.33	76.33	76.33	76.33	168
2022-03-18	78.00	78.00	78.00	78.00	142
2022-03-17	77.70	77.70	77.70	77.70	219
2022-03-16	76.73	76.73	76.73	76.73	1,227
2022-03-15	73.55	73.55	73.55	73.55	744
2022-03-14	71.61	71.61	71.61	71.61	388
2022-03-11	75.93	75.93	75.93	75.93	520
2022-03-10	73.98	73.98	73.98	73.98	3,022
2022-03-09	79.42	79.42	79.42	79.42	16,365
2022-03-08	81.44	81.44	81.44	81.44	1,702
2022-03-07	75.94	75.94	75.94	75.94	2,072
2022-03-04	68.89	68.89	68.89	68.89	2,251
2022-03-03	68.03	68.03	68.03	68.03	830
2022-03-02	68.08	68.08	68.08	68.08	3,007
2022-03-01	76.35	76.35	76.35	76.35	1,786
2022-02-28	74.91	74.91	74.91	74.91	2,258
2022-02-25	70.40	70.40	70.40	70.40	322
2022-02-24	66.28	66.28	66.28	66.28	157
2022-02-23	65.57	65.57	65.57	65.57	131
2022-02-22	66.61	66.61	66.61	66.61	659
2022-02-21	68.86	68.86	68.86	68.86	0
2022-02-18	68.62	68.62	68.62	68.62	546
2022-02-17	70.92	70.92	70.92	70.92	1,584
2022-02-16	71.11	71.11	71.11	71.11	41
2022-02-15	70.82	70.82	70.82	70.82	450
2022-02-14	69.42	69.42	69.42	69.42	1,019
2022-02-11	70.97	70.97	70.97	70.97	448
2022-02-10	73.05	73.05	73.05	73.05	255
2022-02-09	73.23	73.23	73.23	73.23	9,653
2022-02-08	70.02	70.02	70.02	70.02	129
2022-02-07	69.42	69.42	69.42	69.42	190
2022-02-04	69.24	69.24	69.24	69.24	53,522
2022-02-03	72.73	72.73	72.73	72.73	3,606
2022-02-02	77.10	77.10	77.10	77.10	92
2022-02-01	76.04	76.04	76.04	76.04	394
2022-01-31	75.55	75.55	75.55	75.55	599
2022-01-28	73.41	73.41	73.41	73.41	258
2022-01-27	75.30	75.30	75.30	75.30	431
2022-01-26	78.47	78.47	78.47	78.47	193
2022-01-25	75.07	75.07	75.07	75.07	411
2022-01-24	73.90	73.90	73.90	73.90	2,216
2022-01-21	84.16	84.16	84.16	84.16	1,253
2022-01-20	84.16	84.16	84.16	84.16	783
2022-01-19	80.77	80.77	80.77	80.77	251
2022-01-18	82.37	82.37	82.37	82.37	652
2022-01-17	82.22	82.22	82.22	82.22	330
2022-01-14	82.22	82.22	82.22	82.22	203
2022-01-13	85.17	85.17	85.17	85.17	333
2022-01-12	84.56	84.56	84.56	84.56	1,293
2022-01-11	84.09	84.09	84.09	84.09	153
2022-01-10	82.04	82.04	82.04	82.04	286
2022-01-07	84.77	84.77	84.77	84.77	83
2022-01-06	83.04	83.04	83.04	83.04	400
2022-01-05	86.08	86.08	86.08	86.08	529
2022-01-04	87.71	87.71	87.71	87.71	720
2022-01-03	88.75	88.75	88.75	88.75	0
2021-12-31	88.75	88.75	88.75	88.75	39
2021-12-30	88.75	88.75	88.75	88.75	422
2021-12-29	87.11	87.11	87.11	87.11	229
2021-12-28	86.27	86.27	86.27	86.27	0
2021-12-27	86.27	86.27	86.27	86.27	0
2021-12-24	86.27	86.27	86.27	86.27	281
2021-12-23	86.27	86.27	86.27	86.27	851
2021-12-22	87.74	87.74	87.74	87.74	689
2021-12-21	87.92	87.92	87.92	87.92	334
2021-12-20	87.09	87.09	87.09	87.09	3,536
2021-12-17	92.45	92.45	92.45	92.45	4,907
2021-12-16	93.23	93.23	93.23	93.23	4,904
2021-12-15	92.39	92.39	92.39	92.39	1,396
2021-12-14	93.96	93.96	93.96	93.96	1,742
2021-12-13	96.79	96.79	96.79	96.79	2,673
2021-12-10	95.24	95.24	95.24	95.24	1,676
2021-12-09	98.41	98.41	98.41	98.41	2,038
2021-12-08	100.86	100.86	100.86	100.86	71
2021-12-07	103.06	103.06	103.06	103.06	1,635
2021-12-06	98.41	98.41	98.41	98.41	4,544
2021-12-03	97.57	97.57	97.57	97.57	3,861
2021-12-02	103.71	103.71	103.71	103.71	2,177
2021-12-01	105.94	105.94	105.94	105.94	1,654
2021-11-30	103.41	103.41	103.41	103.41	1,157
2021-11-29	106.97	106.97	106.97	106.97	2,328
2021-11-26	104.53	104.53	104.53	104.53	3,825
2021-11-25	104.96	104.96	104.96	104.96	0
2021-11-24	104.96	104.96	104.96	104.96	718
2021-11-23	106.25	106.25	106.25	106.25	2,151
2021-11-22	109.18	109.18	109.18	109.18	5,211
2021-11-19	108.08	108.08	108.08	108.08	2,685
2021-11-18	103.03	103.03	103.03	103.03	1,725
2021-11-17	112.54	112.54	112.54	112.54	22,918
2021-11-16	112.54	112.54	112.54	112.54	6,557
2021-11-15	110.25	110.25	110.25	110.25	739
2021-11-12	112.14	112.14	112.14	112.14	1,468
2021-11-11	112.42	112.42	112.42	112.42	3,780
2021-11-10	114.18	114.18	114.18	114.18	439
2021-11-09	114.18	114.18	114.18	114.18	122,200
2021-11-08	113.25	113.25	113.25	113.25	3,572
2021-11-05	114.63	114.63	114.63	114.63	13,526
2021-11-04	116.84	116.84	116.84	116.84	1,185
2021-11-03	115.47	115.47	115.47	115.47	2,625
2021-11-02	120.18	120.18	120.18	120.18	13,137
2021-11-01	118.92	118.92	118.92	118.92	3,983
2021-10-29	118.92	118.92	118.92	118.92	2,668
2021-10-28	113.39	113.39	113.39	113.39	1,592
2021-10-27	105.56	105.56	105.56	105.56	4,395
2021-10-26	105.56	105.56	105.56	105.56	1,948
2021-10-25	105.56	105.56	105.56	105.56	1,438
2021-10-22	105.56	105.56	105.56	105.56	1,980
2021-10-21	103.63	103.63	103.63	103.63	228
2021-10-20	103.68	103.68	103.68	103.68	4,758
2021-10-19	108.13	108.13	108.13	108.13	2,563
2021-10-18	106.10	106.10	106.10	106.10	1,679
2021-10-15	106.68	106.68	106.68	106.68	439
2021-10-14	107.89	107.89	107.89	107.89	1,142
2021-10-13	106.41	106.41	106.41	106.41	397
2021-10-12	106.41	106.41	106.41	106.41	21,572
2021-10-11	97.74	97.74	97.74	97.74	3,729
2021-10-08	97.74	97.74	97.74	97.74	438
2021-10-07	99.27	99.27	99.27	99.27	3,381
2021-10-06	94.06	94.06	94.06	94.06	1,258
2021-10-05	95.18	95.18	95.18	95.18	232
2021-10-04	94.63	94.63	94.63	94.63	1,405
2021-10-01	95.87	95.87	95.87	95.87	201
2021-09-30	94.46	94.46	94.46	94.46	857
2021-09-29	95.24	95.24	95.24	95.24	1,010
2021-09-28	95.24	95.24	95.24	95.24	1,481
2021-09-27	94.57	94.57	94.57	94.57	1,075
2021-09-24	90.94	90.94	90.94	90.94	1,474
2021-09-23	94.12	94.12	94.12	94.12	1,323
2021-09-22	96.31	96.31	96.31	96.31	534
2021-09-21	96.58	96.58	96.58	96.58	2,477
2021-09-20	96.54	96.54	96.54	96.54	3,086
2021-09-17	103.02	103.02	103.02	103.02	254
2021-09-16	103.30	103.30	103.30	103.30	970
2021-09-15	103.74	103.74	103.74	103.74	592
2021-09-14	103.07	103.07	103.07	103.07	1,357
2021-09-13	103.07	103.07	103.07	103.07	4,038
2021-09-10	102.49	102.49	102.49	102.49	1,971
2021-09-09	97.47	97.47	97.47	97.47	3,476
2021-09-08	96.50	96.50	96.50	96.50	6,490
2021-09-07	94.64	94.64	94.64	94.64	517
2021-09-06	93.72	93.72	93.72	93.72	0
2021-09-03	93.72	93.72	93.72	93.72	413
2021-09-02	95.50	95.50	95.50	95.50	484
2021-09-01	94.38	94.38	94.38	94.38	686
2021-08-31	94.22	94.22	94.22	94.22	783
2021-08-30	94.11	94.11	94.11	94.11	0
2021-08-27	94.11	94.11	94.11	94.11	489
2021-08-26	95.02	95.02	95.02	95.02	632
2021-08-25	94.01	94.01	94.01	94.01	77
2021-08-24	96.24	96.24	96.24	96.24	460
2021-08-23	94.65	94.65	94.65	94.65	1,704
2021-08-20	94.06	94.06	94.06	94.06	520
2021-08-19	94.06	94.06	94.06	94.06	1,081
2021-08-18	94.06	94.06	94.06	94.06	882
2021-08-17	96.97	96.97	96.97	96.97	1,602
2021-08-16	96.97	96.97	96.97	96.97	554
2021-08-13	96.26	96.26	96.26	96.26	1,154
2021-08-12	96.26	96.26	96.26	96.26	604
2021-08-11	94.88	94.88	94.88	94.88	95
2021-08-10	94.88	94.88	94.88	94.88	953
2021-08-09	93.29	93.29	93.29	93.29	235
2021-08-06	93.51	93.51	93.51	93.51	1,022
2021-08-05	90.88	90.88	90.88	90.88	497
2021-08-04	92.53	92.53	92.53	92.53	526
2021-08-03	91.21	91.21	91.21	91.21	2,448
2021-08-02	88.31	88.31	88.31	88.31	6,172
2021-07-30	87.93	87.93	87.93	87.93	1,754
2021-07-29	84.65	84.65	84.65	84.65	24,258
2021-07-28	82.43	82.43	82.43	82.43	1,862
2021-07-27	78.83	78.83	78.83	78.83	784
2021-07-26	81.12	81.12	81.12	81.12	410
2021-07-23	83.56	83.56	83.56	83.56	567
2021-07-22	83.56	83.56	83.56	83.56	425
2021-07-21	84.44	84.44	84.44	84.44	20,501
2021-07-20	83.11	83.11	83.11	83.11	2,844
2021-07-19	83.11	83.11	83.11	83.11	2,651
2021-07-16	91.44	91.44	91.44	91.44	1,404
2021-07-15	91.44	91.44	91.44	91.44	439
2021-07-14	91.44	91.44	91.44	91.44	620
2021-07-13	93.83	93.83	93.83	93.83	766
2021-07-12	91.24	91.24	91.24	91.24	1,144
2021-07-09	91.24	91.24	91.24	91.24	736
2021-07-08	87.53	87.53	87.53	87.53	1,549
2021-07-07	91.35	91.35	91.35	91.35	780
2021-07-06	92.58	92.58	92.58	92.58	4,306
2021-07-05	90.63	90.63	90.63	90.63	0
2021-07-02	90.63	90.63	90.63	90.63	508
2021-07-01	89.88	89.88	89.88	89.88	670
2021-06-30	89.89	89.89	89.89	89.89	1,231
2021-06-29	92.30	92.30	92.30	92.30	1,636
2021-06-28	92.27	92.27	92.27	92.27	2,031
2021-06-25	88.72	88.72	88.72	88.72	1,338
2021-06-24	85.88	85.88	85.88	85.88	3,587
2021-06-23	79.60	79.60	79.60	79.60	312
2021-06-22	80.03	80.03	80.03	80.03	418
2021-06-21	76.70	76.70	76.70	76.70	791
2021-06-18	78.31	78.31	78.31	78.31	1,019
2021-06-17	78.59	78.59	78.59	78.59	229
2021-06-16	76.03	76.03	76.03	76.03	164
2021-06-15	76.25	76.25	76.25	76.25	126
2021-06-14	78.89	78.89	78.89	78.89	850
2021-06-11	80.67	80.67	80.67	80.67	383
2021-06-10	79.56	79.56	79.56	79.56	1,365
2021-06-09	77.94	77.94	77.94	77.94	973
2021-06-08	75.46	75.46	75.46	75.46	675
2021-06-07	75.09	75.09	75.09	75.09	407
2021-06-04	76.36	76.36	76.36	76.36	300
2021-06-03	76.89	76.89	76.89	76.89	515
2021-06-02	76.71	76.71	76.71	76.71	2,166
2021-06-01	75.96	75.96	75.96	75.96	271
2021-05-28	76.77	76.77	76.77	76.77	1,184
2021-05-27	76.50	76.50	76.50	76.50	347
2021-05-26	75.90	75.90	75.90	75.90	638
2021-05-25	75.13	75.13	75.13	75.13	178
2021-05-24	75.36	75.36	75.36	75.36	1,198
2021-05-21	76.40	76.40	76.40	76.40	567
2021-05-20	75.60	75.60	75.60	75.60	597
2021-05-19	74.07	74.07	74.07	74.07	1,191
2021-05-18	73.47	73.47	73.47	73.47	346
2021-05-17	71.46	71.46	71.46	71.46	177
2021-05-14	71.87	71.87	71.87	71.87	592
2021-05-13	68.89	68.89	68.89	68.89	209
2021-05-12	70.28	70.28	70.28	70.28	3,258
2021-05-11	72.34	72.34	72.34	72.34	1,285
2021-05-10	73.26	73.26	73.26	73.26	1,090
2021-05-07	75.39	75.39	75.39	75.39	1,219
2021-05-06	73.07	73.07	73.07	73.07	1,162
2021-05-05	74.87	74.87	74.87	74.87	284
2021-05-04	73.09	73.09	73.09	73.09	3,975
2021-04-30	79.89	79.89	79.89	79.89	1,131
2021-04-29	88.01	88.01	88.01	88.01	1,846
2021-04-28	89.04	89.04	89.04	89.04	1,880
2021-04-27	90.40	90.40	90.40	90.40	2,808
2021-04-26	88.90	88.90	88.90	88.90	419
2021-04-23	88.38	88.38	88.38	88.38	893
2021-04-22	88.45	88.45	88.45	88.45	2,844
2021-04-21	82.39	82.39	82.39	82.39	680
2021-04-20	78.50	78.50	78.50	78.50	764
2021-04-19	79.11	79.11	79.11	79.11	859
2021-04-16	79.27	79.27	79.27	79.27	256
2021-04-15	77.57	77.57	77.57	77.57	189
2021-04-14	79.42	79.42	79.42	79.42	601
2021-04-13	78.66	78.66	78.66	78.66	365
2021-04-12	77.40	77.40	77.40	77.40	213
2021-04-09	79.92	79.92	79.92	79.92	2,792
2021-04-08	82.73	82.73	82.73	82.73	238
2021-04-07	80.96	80.96	80.96	80.96	1,170
2021-04-06	85.47	85.47	85.47	85.47	804
2021-04-01	86.45	86.45	86.45	86.45	77
2021-03-31	87.34	87.34	87.34	87.34	215
2021-03-30	85.99	85.99	85.99	85.99	623
2021-03-29	81.19	81.19	81.19	81.19	860
2021-03-26	83.72	83.72	83.72	83.72	577
2021-03-25	75.87	75.87	75.87	75.87	1,609
2021-03-24	82.19	82.19	82.19	82.19	403
2021-03-23	81.60	81.60	81.60	81.60	1,090
2021-03-22	81.42	81.42	81.42	81.42	1,361
2021-03-19	79.66	79.66	79.66	79.66	207
2021-03-18	79.32	79.32	79.32	79.32	129
2021-03-17	80.26	80.26	80.26	80.26	371
2021-03-16	83.69	83.69	83.69	83.69	26
2021-03-15	83.31	83.31	83.31	83.31	50
2021-03-12	80.56	80.56	80.56	80.56	403
2021-03-11	81.28	81.28	81.28	81.28	444
2021-03-10	75.60	75.60	75.60	75.60	3,926
2021-03-09	75.72	75.72	75.72	75.72	1,988
2021-03-08	74.39	74.39	74.39	74.39	1,491
2021-03-05	70.32	70.32	70.32	70.32	388
2021-03-04	77.75	77.75	77.75	77.75	645
2021-03-03	81.30	81.30	81.30	81.30	81
2021-03-02	84.60	84.60	84.60	84.60	1,222
2021-03-01	85.51	85.51	85.51	85.51	841
2021-02-26	81.37	81.37	81.37	81.37	783
2021-02-25	84.33	84.33	84.33	84.33	331
2021-02-24	85.76	85.76	85.76	85.76	758
2021-02-23	85.73	85.73	85.73	85.73	940
2021-02-22	86.63	86.63	86.63	86.63	6,470
2021-02-19	93.13	93.13	93.13	93.13	588
2021-02-18	90.36	90.36	90.36	90.36	1,636
2021-02-17	92.79	92.79	92.79	92.79	1,996
2021-02-16	99.67	99.67	99.67	99.67	3,684
2021-02-15	100.50	100.50	100.50	100.50	0
2021-02-12	100.71	100.71	100.71	100.71	2,111
2021-02-11	99.64	99.64	99.64	99.64	89
2021-02-10	100.67	100.67	100.67	100.67	30,661
2021-02-09	101.47	101.47	101.47	101.47	2,303
2021-02-08	99.08	99.08	99.08	99.08	1,795
2021-02-05	98.03	98.03	98.03	98.03	765
2021-02-04	99.94	99.94	99.94	99.94	380
2021-02-03	97.86	97.86	97.86	97.86	1,091
2021-02-02	97.90	97.90	97.90	97.90	658
2021-02-01	96.70	96.70	96.70	96.70	15,375
2021-01-29	101.66	101.66	101.66	101.66	11,236
2021-01-28	102.31	102.31	102.31	102.31	1,212
2021-01-27	103.66	103.66	103.66	103.66	3,085
2021-01-26	102.96	102.96	102.96	102.96	679
2021-01-25	105.70	105.70	105.70	105.70	4,858
2021-01-22	105.57	105.57	105.57	105.57	1,440
2021-01-21	107.48	107.48	107.48	107.48	3,034
2021-01-20	103.05	103.05	103.05	103.05	1,364
2021-01-19	99.61	99.61	99.61	99.61	3,712
2021-01-18	97.19	97.19	97.19	97.19	0
2021-01-15	97.87	97.87	97.87	97.87	162,103
2021-01-14	106.09	106.09	106.09	106.09	509
2021-01-13	104.52	104.52	104.52	104.52	2,036
2021-01-12	102.75	102.75	102.75	102.75	32,998
2021-01-11	103.44	103.44	103.44	103.44	3,356
2021-01-08	103.00	103.00	103.00	103.00	4,411
2021-01-07	106.90	106.90	106.90	106.90	3,202
2021-01-06	100.04	100.04	100.04	100.04	2,081
2021-01-05	92.01	92.01	92.01	92.01	2,697
2021-01-04	101.60	101.60	101.60	101.60	1,886
2020-12-31	100.40	100.40	100.40	100.40	69
2020-12-30	101.24	101.24	101.24	101.24	3,912
2020-12-29	96.87	96.87	96.87	96.87	916
2020-12-24	102.73	102.73	102.73	102.73	224
2020-12-23	102.34	102.34	102.34	102.34	5,688
2020-12-22	105.45	105.45	105.45	105.45	5,002
2020-12-21	95.46	95.46	95.46	95.46	1,470
2020-12-18	95.44	95.44	95.44	95.44	1,839
2020-12-17	91.53	91.53	91.53	91.53	8,373
2020-12-16	91.39	91.39	91.39	91.39	509
2020-12-15	88.87	88.87	88.87	88.87	2,562
2020-12-14	88.00	88.00	88.00	88.00	71
2020-12-11	87.98	87.98	87.98	87.98	786
2020-12-10	87.70	87.70	87.70	87.70	1,597
2020-12-09	89.45	89.45	89.45	89.45	489
2020-12-08	89.84	89.84	89.84	89.84	2,334
2020-12-07	89.41	89.41	89.41	89.41	942
2020-12-04	90.00	90.00	90.00	90.00	1,826
2020-12-03	90.66	90.66	90.66	90.66	1,024
2020-12-02	91.29	91.29	91.29	91.29	1,186
2020-12-01	90.93	90.93	90.93	90.93	4,236
2020-11-30	93.85	93.85	93.85	93.85	3,287
2020-11-27	96.51	96.51	96.51	96.51	17,089
2020-11-26	92.35	92.35	92.35	92.35	0
2020-11-25	91.30	91.30	91.30	91.30	1,841
2020-11-24	90.37	90.37	90.37	90.37	3,204
2020-11-23	85.94	85.94	85.94	85.94	428
2020-11-20	85.07	85.07	85.07	85.07	829
2020-11-19	85.07	85.07	85.07	85.07	1,908
2020-11-18	82.98	82.98	82.98	82.98	2,208
2020-11-17	81.52	81.52	81.52	81.52	117
2020-11-16	81.26	81.26	81.26	81.26	931
2020-11-13	81.64	81.64	81.64	81.64	141
2020-11-12	82.40	82.40	82.40	82.40	937
2020-11-11	84.09	84.09	84.09	84.09	875
2020-11-10	80.25	80.25	80.25	80.25	6,266
2020-11-09	89.31	89.31	89.31	89.31	2,956
2020-11-06	88.61	88.61	88.61	88.61	2,367
2020-11-05	87.12	87.12	87.12	87.12	3,714
2020-11-04	81.81	81.81	81.81	81.81	3,528
2020-11-03	87.02	87.02	87.02	87.02	1,100
2020-11-02	89.95	89.95	89.95	89.95	586
2020-10-30	85.25	85.25	85.25	85.25	1,126
2020-10-29	88.22	88.22	88.22	88.22	4,139
2020-10-28	91.70	91.70	91.70	91.70	2,832
2020-10-27	82.44	82.44	82.44	82.44	2,393
2020-10-26	81.58	81.58	81.58	81.58	103,537
2020-10-23	85.83	85.83	85.83	85.83	1,544
2020-10-22	81.26	81.26	81.26	81.26	259
2020-10-21	85.94	85.94	85.94	85.94	961
2020-10-20	85.32	85.32	85.32	85.32	147
2020-10-16	84.22	84.22	84.22	84.22	5,190
2020-10-15	82.00	82.00	82.00	82.00	6,048
2020-10-14	83.79	83.79	83.79	83.79	523
2020-10-13	84.31	84.31	84.31	84.31	1,709
2020-10-12	79.70	79.70	79.70	79.70	2,295
2020-10-09	79.80	79.80	79.80	79.80	857
2020-10-08	79.46	79.46	79.46	79.46	1,256
2020-10-07	79.51	79.51	79.51	79.51	1,152
2020-10-06	73.65	73.65	73.65	73.65	730
2020-10-05	69.88	69.88	69.88	69.88	316
2020-10-02	68.60	68.60	68.60	68.60	78
2020-10-01	67.96	67.96	67.96	67.96	406
2020-09-30	67.56	67.56	67.56	67.56	759
2020-09-29	65.25	65.25	65.25	65.25	117
2020-09-28	64.79	64.79	64.79	64.79	514
2020-09-25	61.37	61.37	61.37	61.37	108
2020-09-24	61.87	61.87	61.87	61.87	287
2020-09-23	62.54	62.54	62.54	62.54	155
2020-09-22	61.72	61.72	61.72	61.72	221
2020-09-21	61.76	61.76	61.76	61.76	1,061
2020-09-18	62.11	62.11	62.11	62.11	383
2020-09-17	63.68	63.68	63.68	63.68	1,072
2020-09-16	73.74	73.74	73.74	73.74	284
2020-09-15	72.37	72.37	72.37	72.37	111
2020-09-14	70.69	70.69	70.69	70.69	108
2020-09-11	70.97	70.97	70.97	70.97	151
2020-04-03	35.34	35.34	35.34	35.34	0
2020-04-02	35.34	35.34	35.34	35.34	126
2020-04-01	33.99	33.99	33.99	33.99	804

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