Rtx Corp Share History

Rtx Corp Share Price history. The following table shows end-of-day data 0R2N historical share prices for Rtx Corp, 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.

0R2N.L
Share Price 0R2N.L
Charts 0R2N.L
Trades 0R2N.L
History Compare
0R2N.L 0R2N.L
Share News 0R2N.L
RNS 0R2N.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	101.40	101.42	96.33	101.19	5,426
2024-05-01	99.91	101.40	94.91	101.40	2,072
2024-04-30	102.80	102.80	97.66	101.93	1,806
2024-04-29	101.61	101.97	96.53	101.97	5,225
2024-04-26	102.25	102.25	97.14	101.38	5,572
2024-04-25	100.98	101.40	95.93	101.40	2,330
2024-04-24	101.69	101.83	96.61	100.56	116,772
2024-04-23	101.60	102.61	96.52	101.32	16,020
2024-04-22	102.24	102.24	97.13	102.01	5,393
2024-04-19	101.62	101.72	96.54	101.72	6,729
2024-04-18	100.90	101.41	95.86	101.41	4,440
2024-04-17	101.20	101.76	96.14	101.76	21,790
2024-04-16	100.22	100.49	95.21	100.49	3,252
2024-04-15	100.77	101.70	95.74	101.70	11,150
2024-04-12	101.13	101.46	96.08	101.46	5,996
2024-04-11	100.96	101.57	95.91	100.46	1,635
2024-04-10	101.64	101.64	96.56	100.68	2,980
2024-04-09	101.68	101.68	96.60	100.80	102,061
2024-04-08	101.22	101.81	96.16	101.81	7,991
2024-04-05	99.34	100.21	94.37	100.21	8,414
2024-04-04	97.34	97.80	92.48	97.80	3,779
2024-04-03	98.31	98.31	93.39	97.55	12,614
2024-04-02	97.68	98.40	92.80	98.40	11,802
2024-04-01	97.21	97.21	97.21	97.21	0
2024-03-29	97.21	97.21	97.21	97.21	0
2024-03-28	97.06	97.21	92.22	97.21	4,136
2024-03-27	95.73	97.25	90.96	97.25	3,808
2024-03-26	94.98	95.62	90.24	95.62	7,205
2024-03-25	93.55	95.62	88.88	95.62	4,580
2024-03-22	94.14	95.24	89.44	95.24	6,904
2024-03-21	93.22	95.01	88.56	95.01	10,482
2024-03-20	93.20	94.92	88.54	94.92	4,609
2024-03-19	92.94	94.80	88.30	94.80	11,076
2024-03-18	92.92	92.92	88.28	92.92	5,736
2024-03-15	91.95	92.27	87.36	92.27	3,344
2024-03-14	89.47	92.98	85.00	91.81	5,803
2024-03-13	89.05	90.18	84.60	90.18	1,958
2024-03-12	90.00	91.49	85.50	89.55	5,585
2024-03-11	89.38	91.15	84.92	91.15	2,622
2024-03-08	90.88	90.90	86.34	90.21	12,374
2024-03-07	90.12	90.88	85.62	90.88	2,617
2024-03-06	90.23	90.71	85.72	90.71	3,432
2024-03-05	89.70	90.37	85.22	90.37	2,573
2024-03-04	89.81	89.81	85.32	89.57	998
2024-03-01	89.68	89.68	85.20	89.20	5,479
2024-02-29	90.23	90.23	85.72	89.55	1,212
2024-02-28	90.21	90.58	85.70	90.58	2,039
2024-02-27	89.60	90.35	85.12	89.43	188,341
2024-02-26	89.81	90.58	85.32	90.58	3,386
2024-02-23	89.24	89.70	84.78	89.70	4,479
2024-02-22	89.64	89.64	85.16	89.09	3,016
2024-02-21	90.48	91.17	85.96	91.17	3,270
2024-02-20	91.81	91.81	87.22	91.68	2,326
2024-02-19	91.15	91.15	86.60	91.15	0
2024-02-16	91.72	91.72	87.14	91.66	2,786
2024-02-15	91.53	92.14	86.96	92.14	1,907
2024-02-14	90.56	91.15	86.04	91.15	3,297
2024-02-13	90.54	91.38	86.02	90.31	2,918
2024-02-12	90.29	90.29	85.78	90.29	3,276
2024-02-09	91.64	91.64	87.06	91.55	1,891
2024-02-08	92.02	92.02	87.42	91.32	3,365
2024-02-07	92.00	92.50	87.40	92.50	3,140
2024-02-06	91.85	92.00	87.26	92.00	2,160
2024-02-05	91.95	91.95	87.36	91.20	2,390
2024-02-02	92.18	92.18	87.58	91.70	2,201
2024-02-01	91.47	91.47	86.90	90.94	3,262
2024-01-31	90.90	91.07	86.36	91.07	3,910
2024-01-30	89.95	90.46	85.46	90.46	3,343
2024-01-29	90.56	90.69	86.04	90.29	11,276
2024-01-26	90.84	90.86	86.30	90.86	18,138
2024-01-25	89.03	90.40	84.58	90.40	30,307
2024-01-24	90.02	90.06	85.52	89.28	11,076
2024-01-23	85.60	92.04	81.32	89.66	70,832
2024-01-22	85.68	86.08	81.40	86.08	2,681
2024-01-19	85.30	85.89	81.04	84.90	2,179
2024-01-18	85.20	85.28	80.94	84.84	5,719
2024-01-17	85.43	86.14	81.16	86.14	2,495
2024-01-16	85.87	86.44	81.58	85.45	146,448
2024-01-15	86.23	86.23	81.92	86.23	0
2024-01-12	85.81	86.65	81.52	86.65	1,623
2024-01-11	85.87	85.91	81.58	85.36	2,101
2024-01-10	85.81	86.27	81.52	86.27	26,824
2024-01-09	85.66	85.78	81.38	85.78	1,464
2024-01-08	85.55	85.55	81.28	85.32	5,074
2024-01-05	85.32	85.97	81.06	85.13	14,776
2024-01-04	86.10	86.16	81.80	85.64	3,727
2024-01-03	85.26	85.62	81.00	85.62	3,139
2024-01-02	84.02	85.51	79.82	85.51	4,693
2024-01-01	84.14	84.14	84.14	84.14	0
2023-12-29	84.14	84.14	79.94	84.14	6,968
2023-12-28	84.18	84.18	79.98	84.18	2,485
2023-12-27	84.23	84.23	80.02	84.23	2,083
2023-12-26	81.78	81.78	81.78	81.78	0
2023-12-25	81.78	81.78	81.78	81.78	0
2023-12-22	81.78	81.78	77.70	81.78	1,247
2023-12-21	81.83	82.10	77.74	82.10	1,291
2023-12-20	82.44	82.44	78.32	82.35	5,682
2023-12-19	80.84	81.62	76.80	81.62	4,800
2023-12-18	80.18	81.30	76.18	81.30	3,172
2023-12-15	82.14	82.37	78.04	80.42	3,283
2023-12-14	83.53	83.53	79.36	82.44	6,806
2023-12-13	81.07	81.87	77.02	81.87	5,070
2023-12-12	80.31	81.13	76.30	80.69	5,290
2023-12-11	81.57	82.14	77.50	82.14	3,394
2023-12-08	81.41	81.72	77.34	81.72	4,375
2023-12-07	82.29	82.75	78.18	82.23	4,484
2023-12-06	82.82	82.88	78.68	82.88	4,009
2023-12-05	83.15	83.15	79.00	83.11	4,141
2023-12-04	82.16	82.31	78.06	82.31	3,271
2023-12-01	81.76	81.76	77.68	81.32	1,011
2023-11-30	80.94	81.36	76.90	81.36	7,477
2023-11-29	80.06	80.56	76.06	80.56	3,036
2023-11-28	79.62	79.95	75.64	79.95	5,672
2023-11-27	80.52	80.52	76.50	80.00	255,798
2023-11-24	80.06	80.10	76.06	79.78	5,390
2023-11-23	78.82	78.82	74.88	78.82	0
2023-11-22	78.23	79.57	74.32	78.00	1,744
2023-11-21	79.11	79.11	75.16	78.67	1,994
2023-11-20	79.70	79.72	75.72	79.38	14,179
2023-11-17	80.88	80.88	76.84	80.31	16,359
2023-11-16	80.40	80.71	76.38	80.71	13,215
2023-11-15	81.07	81.07	77.02	80.40	2,178
2023-11-14	82.37	82.40	78.26	81.81	5,885
2023-11-13	82.44	82.44	78.32	81.76	1,561
2023-11-10	82.31	82.98	78.20	82.04	2,152
2023-11-09	83.38	83.38	79.22	83.30	817
2023-11-08	82.61	82.88	78.48	82.88	3,262
2023-11-07	82.31	82.44	78.20	82.44	1,273
2023-11-06	82.67	82.75	78.54	82.33	187,428
2023-11-03	82.00	83.17	77.90	83.17	1,855
2023-11-02	80.50	82.67	76.48	82.67	2,133
2023-11-01	80.25	82.42	76.24	82.42	4,220
2023-10-31	79.49	79.49	75.52	79.01	7,648
2023-10-30	78.75	79.70	74.82	79.60	15,121
2023-10-27	79.30	79.76	75.34	79.60	34,689
2023-10-26	78.71	78.84	74.78	78.84	49,273
2023-10-25	78.67	78.88	74.74	78.88	16,784
2023-10-24	72.92	80.31	69.28	77.51	86,605
2023-10-23	72.61	73.51	68.98	73.51	3,827
2023-10-20	74.02	74.12	70.32	73.83	12,260
2023-10-19	74.61	74.61	70.88	74.75	3,672
2023-10-18	74.21	74.75	70.50	74.75	6,352
2023-10-17	73.87	74.08	70.18	74.08	4,837
2023-10-16	73.45	73.70	69.78	73.03	5,698
2023-10-13	73.62	74.21	69.94	74.21	10,954
2023-10-12	73.47	73.53	69.80	73.15	1,647
2023-10-11	72.92	73.34	69.28	73.01	3,873
2023-10-10	73.38	73.38	69.72	72.77	10,376
2023-10-09	73.24	73.87	69.58	72.42	21,328
2023-10-06	69.51	69.60	66.04	69.15	3,287
2023-10-05	70.02	70.21	66.52	70.16	1,015
2023-10-04	70.84	70.84	67.30	69.30	4,130
2023-10-03	71.41	71.81	67.84	71.81	2,937
2023-10-02	72.21	72.21	68.60	71.72	2,079
2023-09-29	72.06	72.06	68.46	72.02	3,524
2023-09-28	72.40	72.40	68.78	72.40	1,046
2023-09-27	72.54	73.30	68.92	73.30	22,254
2023-09-26	71.70	72.04	68.12	72.04	1,361
2023-09-25	71.20	71.20	67.64	71.20	5,805
2023-09-22	72.90	72.90	69.26	72.27	3,951
2023-09-21	74.69	74.69	70.96	73.05	3,266
2023-09-20	75.03	75.68	71.28	75.68	35,954
2023-09-19	75.22	75.32	71.46	75.32	5,853
2023-09-18	75.87	75.87	72.08	75.68	4,791
2023-09-15	75.62	76.21	71.84	76.21	5,884
2023-09-14	75.66	75.66	71.88	74.65	13,878
2023-09-13	75.68	76.02	71.90	76.02	4,231
2023-09-12	76.27	76.27	72.46	74.65	15,966
2023-09-11	83.51	83.55	78.14	78.14	38,750
2023-09-08	84.31	84.31	80.10	83.89	1,701
2023-09-07	83.64	83.64	79.46	83.64	1,770
2023-09-06	85.11	85.11	80.86	84.44	13,787
2023-09-05	86.18	86.18	81.88	85.89	1,265
2023-09-04	86.25	86.25	81.94	86.25	0
2023-09-01	86.29	86.69	81.98	86.69	4,027
2023-08-31	86.35	86.65	82.04	86.65	1,628
2023-08-30	85.85	85.87	81.56	85.87	6,339
2023-08-29	85.68	85.68	81.40	85.68	7,412
2023-08-28	84.77	84.77	84.77	84.77	0
2023-08-25	85.45	85.45	81.18	84.77	761
2023-08-24	86.04	86.04	81.74	85.36	9,197
2023-08-23	85.51	85.51	81.24	85.51	285,713
2023-08-22	85.76	85.76	81.48	85.30	423
2023-08-21	86.10	86.10	81.80	85.62	874
2023-08-18	85.07	85.60	80.82	85.60	6,440
2023-08-17	85.43	85.43	81.16	84.54	1,249
2023-08-16	85.76	85.85	81.48	85.55	2,477
2023-08-15	85.85	85.91	81.56	85.91	1,141
2023-08-14	86.96	87.26	82.62	86.48	748
2023-08-11	86.18	86.58	81.88	86.58	1,242
2023-08-10	87.91	87.91	83.52	86.92	2,864
2023-08-09	86.18	86.54	81.88	86.54	3,463
2023-08-08	85.60	85.60	81.32	85.09	1,867
2023-08-07	84.33	85.49	80.12	85.49	4,756
2023-08-04	84.84	85.07	80.60	85.07	2,970
2023-08-03	85.74	85.74	81.46	85.22	3,345
2023-08-02	87.32	87.38	82.96	87.38	7,967
2023-08-01	87.93	87.93	83.54	87.30	2,162
2023-07-31	87.74	88.65	83.36	88.65	13,707
2023-07-28	85.09	86.29	80.84	86.29	8,851
2023-07-27	86.37	86.37	82.06	85.15	12,084
2023-07-26	86.48	87.53	82.16	86.92	13,420
2023-07-25	97.16	97.16	82.02	83.05	41,331
2023-07-24	96.29	96.36	91.48	96.36	1,513
2023-07-21	97.01	97.43	92.16	97.43	589
2023-07-20	95.72	96.72	90.94	96.72	1,909
2023-07-19	97.44	97.44	92.58	95.78	1,414
2023-07-18	96.67	96.92	91.84	96.92	3,518
2023-07-17	96.59	97.53	91.78	95.88	1,335
2023-07-14	97.77	97.77	92.88	96.44	1,248
2023-07-13	97.35	97.91	92.50	96.39	1,995
2023-07-12	98.39	98.93	93.48	98.16	2,511
2023-07-11	98.35	98.35	93.44	97.43	1,930
2023-07-10	98.16	98.55	93.26	97.68	3,618
2023-07-07	98.26	98.26	93.36	97.68	3,007
2023-07-06	97.40	98.53	92.54	98.53	1,855
2023-07-05	98.07	98.07	93.18	98.07	1,136
2023-07-04	98.63	98.63	93.70	98.63	0
2023-07-03	98.01	98.01	93.12	97.96	2,600
2023-06-30	97.53	97.83	92.66	97.83	1,384
2023-06-29	97.20	97.20	92.34	96.64	14,007
2023-06-28	96.77	96.77	91.94	96.21	656
2023-06-27	97.07	97.07	92.24	96.29	2,967
2023-06-26	95.91	97.07	91.12	95.25	2,125
2023-06-23	98.06	98.06	93.16	96.45	1,266
2023-06-22	98.87	98.87	93.94	97.34	2,298
2023-06-21	97.54	98.07	92.68	98.07	2,129
2023-06-20	98.10	98.48	93.20	97.73	3,873
2023-06-19	98.00	98.00	93.10	98.00	54
2023-06-16	98.54	98.67	93.62	98.34	647
2023-06-15	97.96	98.26	93.06	98.26	3,043
2023-06-14	99.78	99.78	94.80	99.30	79,728
2023-06-13	99.45	100.20	94.50	100.20	943
2023-06-12	99.25	99.25	94.30	99.25	2,552
2023-06-09	98.96	99.53	94.02	99.53	1,475
2023-06-08	98.73	98.74	93.80	98.25	1,221
2023-06-07	97.63	97.63	92.76	97.15	2,433
2023-06-06	96.64	96.64	91.82	96.26	858
2023-06-05	96.49	96.77	91.68	96.77	8,473
2023-06-02	94.71	95.09	89.98	95.09	2,294
2023-06-01	93.15	93.32	88.50	93.32	1,105
2023-05-31	93.09	93.60	88.44	92.69	2,081
2023-05-30	93.70	93.87	89.02	92.80	1,522
2023-05-29	94.40	94.40	94.40	94.40	0
2023-05-26	93.24	94.40	88.58	94.40	747
2023-05-25	93.89	93.89	89.20	93.41	2,873
2023-05-24	94.61	94.61	89.88	94.50	2,010
2023-05-23	95.97	95.97	91.18	94.27	6,297
2023-05-22	96.11	97.05	91.32	95.64	3,991
2023-05-19	96.35	96.72	91.54	96.72	1,104
2023-05-18	96.30	98.06	91.50	96.07	1,029
2023-05-17	96.39	96.55	91.58	96.29	1,302
2023-05-16	96.55	96.55	91.74	96.25	2,124
2023-05-15	96.29	97.25	91.48	96.15	588
2023-05-12	95.69	96.20	90.92	96.20	68,754
2023-05-11	95.68	95.68	90.90	95.13	1,390
2023-05-10	96.17	96.77	91.38	95.82	1,492
2023-05-09	96.73	96.73	91.90	95.72	431
2023-05-08	96.26	96.26	96.26	96.26	0
2023-05-05	97.81	98.54	92.92	96.26	958
2023-05-04	98.91	98.91	93.96	95.88	1,193
2023-05-03	99.43	100.15	94.46	98.06	1,636
2023-05-02	100.86	100.86	95.82	99.45	1,003
2023-05-01	99.30	99.30	99.30	99.30	0
2023-04-28	99.26	99.30	94.32	99.30	610
2023-04-27	98.53	98.73	93.60	98.73	1,420
2023-04-26	101.54	101.54	96.48	97.24	2,776
2023-04-25	102.64	104.45	97.52	101.21	4,285
2023-04-24	102.44	103.59	97.32	102.49	1,235
2023-04-21	101.49	102.96	96.42	102.59	1,225
2023-04-20	103.97	104.34	98.78	103.20	4,508
2023-04-19	105.05	105.05	99.80	104.59	3,002
2023-04-18	103.31	103.78	98.16	103.78	4,100
2023-04-17	101.40	102.06	96.34	102.06	1,394
2023-04-14	101.91	101.96	96.82	101.20	553
2023-04-13	101.39	101.45	96.32	100.68	1,067
2023-04-12	100.90	101.50	98.40	101.50	3,821
2023-04-11	100.00	100.36	97.50	100.36	47,018
2023-04-10	99.13	99.13	99.13	99.13	0
2023-04-07	99.13	99.13	99.13	99.13	0
2023-04-06	99.48	100.36	97.00	99.13	851
2023-04-05	101.09	101.09	98.58	98.95	2,338
2023-04-04	101.28	101.42	98.76	99.88	821
2023-04-03	98.64	99.81	96.18	99.81	3,661
2023-03-31	98.01	98.01	95.56	98.01	2,333
2023-03-30	97.57	98.30	95.14	98.30	783
2023-03-29	97.47	97.87	95.04	97.72	1,533
2023-03-28	97.73	97.81	95.30	97.68	1,013
2023-03-27	96.82	98.22	94.40	97.63	1,440
2023-03-24	97.00	97.77	94.58	96.02	2,370
2023-03-23	97.23	98.60	94.80	97.68	24,476
2023-03-22	97.68	99.39	95.26	97.96	1,377
2023-03-21	96.49	99.09	94.08	99.09	1,469
2023-03-20	96.49	97.23	94.08	96.55	1,580
2023-03-17	97.47	98.71	95.04	96.47	42,572
2023-03-16	98.16	98.16	95.01	97.10	5,179
2023-03-15	98.85	98.85	96.40	96.69	937
2023-03-14	97.00	98.61	94.58	98.60	2,819
2023-03-13	98.50	98.50	95.71	97.10	320,282
2023-03-10	95.87	97.66	93.48	95.87	2,155
2023-03-09	98.06	98.61	95.62	97.25	53,208
2023-03-08	98.32	99.32	95.88	98.07	318,640
2023-03-07	99.86	99.86	97.36	99.86	2,153
2023-03-06	99.53	99.62	97.06	99.62	2,759
2023-03-03	98.80	98.85	96.34	98.85	2,309
2023-03-02	98.55	99.32	96.10	98.46	1,542
2023-03-01	98.74	99.57	96.28	98.40	2,991
2023-02-28	99.22	99.61	96.74	99.61	1,374
2023-02-27	100.25	101.05	97.74	100.46	2,131
2023-02-24	99.87	101.15	97.38	98.55	2,624
2023-02-23	100.79	101.44	98.28	100.80	2,088
2023-02-22	101.15	101.92	98.64	100.36	1,625
2023-02-21	102.05	102.05	99.50	101.58	3,054
2023-02-20	101.48	101.48	98.96	101.48	0
2023-02-17	100.41	100.99	97.92	100.99	2,506
2023-02-16	101.48	101.48	98.96	100.46	450
2023-02-15	101.37	101.37	98.84	101.37	2,640
2023-02-14	100.69	101.48	98.18	101.48	674
2023-02-13	100.30	101.58	97.80	101.58	1,526
2023-02-10	97.86	99.49	95.42	99.49	1,651
2023-02-09	97.72	97.72	95.28	97.72	4,441
2023-02-08	97.63	97.63	95.20	97.63	528,418
2023-02-07	97.67	97.67	95.24	96.16	1,056
2023-02-06	96.41	96.63	94.00	96.63	147,959
2023-02-03	97.04	99.47	94.62	96.88	3,501
2023-02-02	98.93	99.57	96.46	97.27	2,626
2023-02-01	99.62	99.88	97.14	98.36	1,069
2023-01-31	98.41	98.41	95.96	98.41	292
2023-01-30	99.23	100.31	96.76	99.09	463
2023-01-27	99.77	100.65	97.28	100.65	2,817
2023-01-26	100.59	100.59	98.08	100.01	443
2023-01-25	100.00	101.13	97.50	98.70	3,184
2023-01-24	96.65	103.23	94.24	96.77	1,630
2023-01-23	94.29	96.10	91.94	96.10	1,782
2023-01-20	94.52	95.11	92.16	93.47	1,052
2023-01-19	95.71	95.71	93.32	95.36	1,663
2023-01-18	98.69	99.63	96.22	97.31	338
2023-01-17	98.51	98.51	96.06	98.51	23,391
2023-01-16	98.64	98.64	96.18	98.64	3
2023-01-13	100.70	100.76	97.45	98.99	2,015
2023-01-12	99.49	100.21	97.02	100.21	439
2023-01-11	99.63	100.10	97.16	100.10	69,374
2023-01-10	99.57	100.59	97.08	99.73	991
2023-01-09	102.60	102.60	100.05	101.04	1,225
2023-01-06	100.94	102.36	98.42	102.36	665
2023-01-05	100.59	101.19	98.08	100.30	1,247
2023-01-04	100.85	100.94	98.34	100.94	1,703
2023-01-03	101.58	102.07	98.74	100.40	674,284
2023-01-02	99.73	99.73	99.73	99.73	0
2022-12-30	100.00	100.16	97.50	99.73	24
2022-12-29	99.14	99.68	96.68	99.68	211
2022-12-28	99.73	99.73	96.57	99.48	3,428
2022-12-27	98.07	98.07	98.07	98.07	0
2022-12-26	98.07	98.07	98.07	98.07	0
2022-12-23	98.60	98.90	96.14	98.07	257
2022-12-22	100.01	100.65	97.52	99.14	811
2022-12-21	98.45	98.46	96.00	98.46	376
2022-12-20	97.58	98.50	95.16	98.50	1,336
2022-12-19	98.65	98.65	96.20	98.60	1,208
2022-12-16	97.68	99.04	95.26	97.45	1,861
2022-12-15	99.39	99.39	96.92	97.77	667
2022-12-14	100.06	100.12	97.56	100.12	488
2022-12-13	99.77	100.64	97.28	100.64	1,395
2022-12-12	98.46	99.10	96.02	99.10	869
2022-12-09	100.31	100.31	97.82	99.88	117
2022-12-08	99.18	99.18	96.70	99.03	525,323
2022-12-07	98.75	98.75	96.30	98.55	324
2022-12-06	100.79	100.90	98.28	100.02	1,698
2022-12-05	100.94	100.94	98.42	100.59	5,533
2022-12-02	99.42	100.12	96.94	100.12	3,477
2022-12-01	99.14	99.14	96.68	99.04	1,671
2022-11-30	97.35	97.53	94.92	97.53	3,144
2022-11-29	97.29	97.29	94.86	97.29	66,544
2022-11-28	96.47	96.88	94.06	96.88	1,898
2022-11-25	97.33	97.33	94.90	97.25	349
2022-11-24	97.31	97.31	94.88	97.31	0
2022-11-23	96.86	96.86	94.44	96.84	4,682
2022-11-22	96.04	97.57	93.64	97.51	46,960
2022-11-21	95.89	95.89	93.50	94.85	54,492
2022-11-18	94.46	96.14	92.10	96.14	1,372
2022-11-17	93.72	93.72	91.38	93.72	477
2022-11-16	96.59	97.93	94.18	95.73	1,254
2022-11-15	93.16	96.18	90.84	94.15	491
2022-11-14	93.90	94.74	91.56	93.98	12,965
2022-11-11	98.55	98.64	95.75	95.75	8,984
2022-11-10	95.32	97.27	92.94	96.16	19,883
2022-11-09	96.45	96.49	94.04	96.49	1,294,061
2022-11-08	95.69	97.55	93.30	96.20	863
2022-11-07	96.00	97.63	93.60	96.22	876
2022-11-04	96.20	97.12	93.80	94.15	1,711
2022-11-03	96.00	96.69	93.45	94.85	27,588
2022-11-02	95.36	97.27	92.98	95.34	1,064
2022-11-01	94.89	95.85	92.52	95.85	750
2022-10-31	93.45	94.81	91.12	94.17	1,080
2022-10-28	92.24	93.96	89.94	93.96	652
2022-10-27	91.09	92.51	88.82	92.51	949
2022-10-26	88.41	91.50	86.20	91.50	2,296
2022-10-25	91.69	91.69	86.23	87.69	2,496
2022-10-24	89.06	91.15	86.84	90.25	3,515
2022-10-21	87.03	89.18	84.86	87.05	1,022
2022-10-20	87.71	89.94	85.52	88.04	1,078
2022-10-19	87.05	88.61	84.88	88.47	747
2022-10-18	85.68	86.31	83.54	86.15	2,781
2022-10-17	83.20	85.16	81.12	85.16	477
2022-10-14	85.29	85.96	83.13	83.13	119
2022-10-13	83.13	85.10	80.92	83.26	875
2022-10-12	84.92	85.43	82.80	83.71	36,463
2022-10-11	83.48	84.75	81.40	83.95	5,422
2022-10-10	83.85	85.27	81.76	85.27	1,242
2022-10-07	84.18	85.49	82.08	82.78	37,157
2022-10-06	84.77	84.94	82.66	84.94	2
2022-10-05	85.00	85.90	82.88	85.04	172
2022-10-04	84.14	86.17	82.04	85.23	692,861
2022-10-03	82.40	85.84	80.34	83.07	411
2022-09-30	82.81	85.86	80.74	82.01	1,492
2022-09-29	82.48	83.20	80.42	82.64	998
2022-09-28	80.75	82.19	78.74	82.19	1,629
2022-09-27	82.09	83.20	80.04	81.66	44,534
2022-09-26	81.78	82.48	79.74	82.05	475
2022-09-23	84.28	86.05	82.18	82.35	1,686
2022-09-22	85.14	88.77	83.02	84.49	54,561
2022-09-21	88.18	90.42	85.98	86.93	33,256
2022-09-20	84.80	85.35	82.68	85.00	600,901
2022-09-19	85.70	85.70	85.70	85.70	0
2022-09-16	84.94	86.19	82.82	85.70	746
2022-09-15	86.64	90.11	84.48	86.37	336
2022-09-14	84.41	89.06	82.30	84.36	1,731
2022-09-13	88.51	90.91	86.19	86.62	805
2022-09-12	88.28	89.21	86.08	87.85	1,579
2022-09-09	86.83	87.42	84.66	87.22	556
2022-09-08	87.22	87.95	85.04	87.32	1,095
2022-09-07	86.87	87.65	84.70	85.82	1,439
2022-09-06	87.91	88.08	85.72	88.08	965
2022-09-05	87.75	87.75	85.56	87.75	0
2022-09-02	87.77	89.43	85.58	89.08	560
2022-09-01	89.53	90.37	86.89	88.57	752
2022-08-31	91.11	94.40	88.84	91.71	231
2022-08-30	92.43	95.34	90.12	91.71	560
2022-08-29	94.81	94.81	94.81	94.81	0
2022-08-26	96.24	96.24	93.84	94.81	688
2022-08-25	94.09	95.26	91.74	95.26	362
2022-08-24	92.26	93.21	89.96	92.80	474
2022-08-23	91.46	93.98	89.18	91.77	209
2022-08-22	92.86	94.03	90.54	92.88	192
2022-08-19	94.40	95.71	92.04	94.29	683
2022-08-18	94.13	95.91	91.78	94.64	1,402
2022-08-17	95.03	96.12	92.66	94.93	346
2022-08-16	95.69	97.67	93.30	95.95	492
2022-08-15	93.74	94.85	91.40	94.25	1,345
2022-08-12	93.49	93.49	91.16	93.41	1,067
2022-08-11	93.57	93.57	91.24	93.51	3,276
2022-08-10	92.55	93.60	90.24	93.60	388
2022-08-09	91.09	92.71	88.82	91.40	233
2022-08-08	93.43	93.43	91.10	92.02	485
2022-08-05	90.99	93.47	88.72	92.36	612
2022-08-04	94.74	94.74	92.38	94.42	121
2022-08-03	94.13	94.27	89.90	92.65	1,249
2022-08-02	89.62	93.82	87.38	93.60	461
2022-08-01	89.68	93.66	87.44	93.66	562
2022-07-29	92.14	93.49	88.98	92.26	249
2022-07-28	90.09	93.64	87.77	91.97	974
2022-07-27	91.13	94.15	88.86	89.49	35,936
2022-07-26	94.66	95.95	91.09	91.87	45,164
2022-07-25	93.88	95.09	91.54	95.09	42
2022-07-22	94.27	96.59	91.92	95.63	353
2022-07-21	96.49	96.80	93.78	94.35	8
2022-07-20	93.33	96.57	91.00	93.80	502
2022-07-19	87.46	95.42	85.28	92.53	2,634
2022-07-18	91.46	95.38	89.18	91.48	351
2022-07-15	89.55	90.01	87.32	90.01	1,234
2022-07-14	89.02	92.41	86.80	91.05	172
2022-07-13	94.52	95.11	92.16	93.27	118
2022-07-12	91.77	94.40	89.48	94.23	376
2022-07-11	94.50	97.08	92.14	94.91	142
2022-07-08	91.61	96.80	89.32	94.35	251
2022-07-07	93.66	95.05	91.32	94.62	268
2022-07-06	93.18	95.03	89.96	92.71	1,171
2022-07-05	96.98	98.21	92.55	92.55	1,507
2022-07-04	99.23	99.23	96.76	99.23	0
2022-07-01	95.26	97.00	92.88	95.54	440
2022-06-30	93.00	96.22	89.00	94.13	1,242
2022-06-29	93.70	94.33	91.36	92.49	116
2022-06-28	90.23	95.85	87.98	95.85	1,492
2022-06-27	94.60	95.26	92.24	94.95	316
2022-06-24	92.26	92.96	89.88	92.26	685
2022-06-23	91.85	95.79	89.56	93.18	65
2022-06-22	91.69	91.81	88.88	91.81	116,437
2022-06-21	88.47	94.56	86.26	91.34	333
2022-06-20	92.16	92.16	89.86	92.16	0
2022-06-17	89.96	93.64	87.72	88.49	3,196
2022-06-16	91.13	94.87	88.86	89.45	821
2022-06-15	91.56	92.80	89.28	91.93	156
2022-06-14	92.84	94.87	90.52	90.89	81
2022-06-13	93.98	95.11	91.50	91.95	4,102
2022-06-10	96.53	97.51	94.12	94.64	1,866
2022-06-09	99.14	99.14	96.68	98.80	3,815
2022-06-08	99.49	100.60	97.02	100.60	2,534
2022-06-07	96.88	97.81	94.29	97.12	197,600
2022-06-06	96.88	97.08	94.46	97.08	524
2022-06-03	95.26	95.26	95.26	95.26	0
2022-06-02	95.26	95.26	95.26	95.26	0
2022-06-01	95.46	95.46	92.71	95.26	514
2022-05-31	95.77	96.28	93.38	94.83	4,719
2022-05-30	96.36	96.36	93.96	95.24	0
2022-05-27	95.30	96.00	92.92	95.24	1,218
2022-05-26	93.53	94.72	91.20	94.72	2,013
2022-05-25	93.31	93.74	90.98	93.10	1,028
2022-05-24	91.69	91.85	89.40	90.46	2,297
2022-05-23	91.48	92.24	89.12	90.93	197,383
2022-05-20	91.38	91.87	89.10	89.10	194,172
2022-05-19	91.30	92.49	89.02	89.86	1,005
2022-05-18	94.78	94.78	92.42	93.86	424
2022-05-17	94.52	94.58	92.16	93.86	184
2022-05-16	92.96	92.96	90.64	92.49	1,153
2022-05-13	90.78	91.32	88.52	91.32	1,194
2022-05-12	91.63	92.41	89.34	91.95	792
2022-05-11	92.00	93.49	89.70	93.49	2,521
2022-05-10	91.70	93.49	87.12	92.94	387
2022-05-09	94.68	95.26	89.96	93.35	950
2022-05-06	96.01	96.30	91.22	94.46	458
2022-05-05	97.60	98.88	92.74	96.75	565
2022-05-04	95.58	96.20	90.80	94.83	1,075
2022-05-03	94.37	95.54	89.66	94.70	822
2022-05-02	97.58	97.58	97.58	97.58	0
2022-04-29	97.89	98.94	93.02	97.58	918
2022-04-28	99.17	100.00	94.24	97.39	2,114
2022-04-27	99.68	101.05	94.70	99.13	4,447
2022-04-26	99.53	101.28	94.56	99.77	2,643
2022-04-25	99.50	100.95	94.54	98.83	3,382
2022-04-22	101.49	104.20	96.42	102.54	3,662
2022-04-21	104.92	105.73	99.68	105.73	1,726
2022-04-20	104.54	105.08	99.32	105.08	1,042
2022-04-19	105.25	105.53	100.00	105.53	4,019
2022-04-18	104.20	104.20	104.20	104.20	0
2022-04-15	104.20	104.20	104.20	104.20	0
2022-04-14	103.55	104.20	98.40	104.20	3,180
2022-04-13	103.16	103.93	98.02	103.93	2,204
2022-04-12	101.82	103.38	96.74	103.38	1,091
2022-04-11	101.25	101.48	96.20	101.48	1,754
2022-04-08	100.87	101.72	95.84	101.72	2,552
2022-04-07	98.58	99.43	93.66	99.42	169,059
2022-04-06	99.34	99.39	94.38	99.24	1,050
2022-04-05	99.15	99.97	94.20	99.97	1,489
2022-04-04	100.35	100.35	95.34	100.06	1,038
2022-04-01	99.20	101.15	94.40	100.50	278
2022-03-31	101.12	102.42	96.07	100.28	302
2022-03-30	101.25	101.25	96.19	101.24	170,472
2022-03-29	101.34	103.03	96.27	100.19	665
2022-03-28	103.33	103.44	98.17	101.94	1,616
2022-03-25	101.10	102.27	98.57	102.27	760
2022-03-24	101.14	102.62	98.62	102.62	2,092
2022-03-23	102.27	102.33	98.33	102.33	325,108
2022-03-22	100.13	100.96	97.63	98.96	3,183
2022-03-21	96.99	100.08	94.57	100.08	408,300
2022-03-18	96.99	98.49	94.57	97.62	795
2022-03-17	95.50	96.15	93.11	96.15	1,076
2022-03-16	96.99	98.50	93.34	95.73	19,212
2022-03-15	96.99	97.31	94.57	97.31	1,834
2022-03-14	97.49	98.45	94.16	96.57	828
2022-03-11	98.65	99.44	93.72	99.44	138
2022-03-10	98.67	99.56	93.74	98.08	380
2022-03-09	95.63	98.47	90.85	98.47	2,747
2022-03-08	98.18	99.70	93.28	97.59	2,125
2022-03-07	99.92	102.48	94.93	102.48	3,398
2022-03-04	101.59	103.85	96.51	99.15	1,774
2022-03-03	100.72	100.72	95.69	99.19	424
2022-03-02	102.79	104.45	97.65	101.28	2,277
2022-03-01	103.53	103.75	98.36	103.28	8,172
2022-02-28	104.52	105.59	96.49	101.96	21,870
2022-02-25	93.74	96.56	89.06	96.24	308,302
2022-02-24	91.86	98.25	87.27	90.61	8,710
2022-02-23	93.94	94.59	89.24	93.09	8,273
2022-02-22	92.89	94.25	88.25	94.25	3,645
2022-02-21	93.22	94.68	88.08	92.30	0
2022-02-18	94.29	95.76	89.58	94.38	644
2022-02-17	94.66	95.78	89.93	94.85	1,037
2022-02-16	93.90	94.44	89.21	94.25	266
2022-02-15	93.64	95.05	88.96	94.02	392
2022-02-14	95.44	95.85	90.67	93.63	536
2022-02-11	94.53	96.01	89.81	95.59	876
2022-02-10	95.96	96.65	91.17	96.65	692
2022-02-09	95.34	96.10	90.57	95.60	1,003
2022-02-08	92.77	94.06	88.14	93.25	526
2022-02-07	93.21	93.35	88.55	93.25	198
2022-02-04	93.60	93.60	88.92	92.90	1,475
2022-02-03	91.39	92.74	86.83	91.63	3,229
2022-02-02	91.01	91.29	86.46	90.04	1,122
2022-02-01	90.21	91.13	85.70	90.49	474
2022-01-31	90.35	90.75	85.84	89.24	1,637
2022-01-28	90.02	90.17	85.52	87.92	254
2022-01-27	88.40	91.14	83.98	91.14	1,295
2022-01-26	90.27	91.69	85.76	91.51	1,093
2022-01-25	86.98	89.54	82.54	87.29	784
2022-01-24	87.64	89.76	83.26	86.23	1,487
2022-01-21	88.10	89.86	83.16	87.91	509
2022-01-20	90.02	91.35	85.52	90.81	532
2022-01-19	90.15	91.93	85.65	89.86	611
2022-01-18	92.22	92.26	87.61	90.66	2,224
2022-01-17	92.40	92.40	90.09	92.40	0
2022-01-14	91.61	92.11	87.03	91.06	388
2022-01-13	90.91	91.18	86.37	90.90	799
2022-01-12	90.81	91.41	86.27	90.35	1,096
2022-01-11	89.82	90.35	85.33	90.35	333
2022-01-10	90.69	90.71	86.16	89.75	2,387
2022-01-07	89.86	90.81	85.37	90.81	204
2022-01-06	89.45	89.91	84.98	89.25	1,300
2022-01-05	89.74	91.29	85.25	91.29	913
2022-01-04	87.09	88.25	82.74	88.25	390
2022-01-03	85.81	85.81	85.81	85.81	0
2021-12-31	84.71	85.81	82.59	85.81	23
2021-12-30	85.97	86.44	81.68	85.98	297
2021-12-29	86.23	86.52	81.92	85.25	655
2021-12-28	85.01	85.01	85.01	85.01	0
2021-12-27	85.01	85.01	85.01	85.01	0
2021-12-24	85.01	85.01	82.88	85.01	0
2021-12-23	84.23	85.75	80.02	84.51	261
2021-12-22	83.60	85.62	79.42	83.75	767
2021-12-21	81.51	84.27	77.44	82.81	639
2021-12-20	81.57	83.85	77.49	80.91	664
2021-12-17	82.72	84.93	78.51	81.94	485
2021-12-16	83.94	85.95	79.75	84.70	204
2021-12-15	83.46	85.65	79.29	82.67	236
2021-12-14	84.52	86.15	80.29	84.00	169
2021-12-13	86.17	87.03	81.87	84.89	118
2021-12-10	86.22	87.10	81.91	86.35	191
2021-12-09	86.43	87.03	82.11	85.87	241
2021-12-08	85.75	87.52	81.46	87.52	208
2021-12-07	84.38	86.75	80.16	84.67	446
2021-12-06	81.41	83.34	77.34	83.28	222
2021-12-03	81.70	83.62	77.62	81.53	500
2021-12-02	79.58	82.05	75.59	79.77	297
2021-12-01	81.69	83.81	77.61	81.77	245
2021-11-30	82.37	82.51	78.26	81.93	1,178
2021-11-29	83.26	84.47	79.10	83.83	1,204
2021-11-26	85.81	87.19	79.54	81.58	1,770
2021-11-25	88.61	88.61	86.39	88.61	0
2021-11-24	87.27	88.09	82.91	87.81	554
2021-11-23	86.70	86.93	82.37	86.49	524
2021-11-22	85.69	86.84	81.41	86.84	165
2021-11-19	87.09	89.15	82.74	85.88	238
2021-11-18	87.03	88.00	82.68	86.38	536
2021-11-17	88.88	90.25	84.44	88.04	208,245
2021-11-16	89.30	90.28	84.84	89.62	833
2021-11-15	88.98	90.02	84.53	89.77	2,115
2021-11-12	89.11	90.52	84.66	89.22	211
2021-11-11	89.83	91.20	85.34	89.37	903
2021-11-10	91.15	91.41	86.60	90.85	1,623
2021-11-09	90.78	91.30	86.25	91.25	100
2021-11-08	91.53	91.76	86.95	91.76	915
2021-11-05	87.15	90.29	84.97	90.29	1,099
2021-11-04	88.50	88.50	86.29	88.50	227
2021-11-03	87.50	88.33	84.87	88.33	100
2021-11-02	87.49	88.01	85.30	88.01	144
2021-11-01	90.48	90.91	86.19	88.40	457
2021-10-29	88.74	90.05	84.31	89.85	779
2021-10-28	89.21	90.24	84.75	89.75	833
2021-10-27	89.35	90.51	84.88	89.29	750
2021-10-26	91.81	92.24	86.87	89.10	1,178
2021-10-25	92.03	92.03	87.43	91.61	252
2021-10-22	91.31	92.07	86.75	91.76	194
2021-10-21	91.42	91.85	86.85	91.66	604
2021-10-20	91.05	91.88	86.50	90.91	1,472
2021-10-19	90.92	91.41	86.37	91.41	382
2021-10-18	90.64	91.01	86.11	90.29	356
2021-10-15	89.35	90.91	84.88	90.86	601
2021-10-14	89.96	91.29	85.47	90.47	409
2021-10-13	89.95	90.97	85.46	89.24	245
2021-10-12	89.57	91.18	85.09	89.35	953
2021-10-11	90.39	91.20	85.87	90.02	1,807
2021-10-08	90.20	91.20	85.69	89.99	1,323
2021-10-07	89.74	90.11	85.25	89.53	3,301
2021-10-06	88.38	88.70	83.96	87.86	4,402
2021-10-05	87.76	88.93	83.38	88.93	2,215
2021-10-04	86.94	87.60	82.60	86.90	5,327
2021-10-01	85.62	87.21	81.34	87.21	744
2021-09-30	87.36	87.75	82.99	87.32	169
2021-09-29	86.73	87.53	82.40	86.78	74
2021-09-28	87.12	87.16	82.77	87.16	1,664
2021-09-27	87.27	87.58	82.91	87.45	2,703
2021-09-24	86.57	86.68	82.25	86.31	553
2021-09-23	85.48	86.69	81.21	85.93	168
2021-09-22	83.24	84.56	79.08	84.56	342
2021-09-21	83.56	85.82	79.39	82.74	421
2021-09-20	82.71	84.67	78.58	83.02	1,579
2021-09-17	84.07	84.31	79.87	82.79	1,239
2021-09-16	84.77	85.55	80.54	84.38	415
2021-09-15	82.29	84.19	78.18	84.19	325
2021-09-14	83.68	84.10	79.50	82.83	477
2021-09-13	83.12	84.61	78.97	83.22	945
2021-09-10	83.88	84.46	79.69	83.88	402
2021-09-09	82.62	83.96	78.49	83.96	195
2021-09-08	82.97	84.52	78.83	83.03	1,577
2021-09-07	83.45	83.45	79.28	82.85	235
2021-09-06	83.65	83.94	79.18	83.34	0
2021-09-03	84.94	86.28	80.69	84.76	418
2021-09-02	84.28	85.20	80.07	84.35	984
2021-09-01	85.03	86.02	80.78	84.95	6,881
2021-08-31	84.95	85.03	80.70	84.21	645
2021-08-30	85.86	85.86	85.86	85.86	0
2021-08-27	85.03	85.86	80.78	85.86	5,284
2021-08-26	85.58	86.11	81.30	85.64	177
2021-08-25	85.48	85.88	81.21	85.88	51
2021-08-24	85.27	85.39	81.01	84.95	746
2021-08-23	84.25	84.78	80.04	84.78	759
2021-08-20	83.47	83.84	79.30	83.77	630
2021-08-19	84.56	84.90	80.33	83.27	1,306
2021-08-18	86.68	86.82	82.21	85.81	187
2021-08-17	87.09	87.09	82.45	86.87	364
2021-08-16	87.61	88.01	83.23	86.75	3,711
2021-08-13	87.68	87.94	83.30	87.91	850
2021-08-12	88.39	88.67	83.97	88.50	2,326
2021-08-11	87.58	87.91	83.20	87.91	246
2021-08-10	87.07	87.91	82.72	87.91	680
2021-08-09	87.44	87.55	83.07	87.43	348
2021-08-06	87.14	87.14	82.79	86.97	952
2021-08-05	85.81	87.05	81.52	87.05	78
2021-08-04	88.07	88.32	83.67	86.92	298
2021-08-03	86.81	88.26	82.47	86.48	702
2021-08-02	87.44	88.47	83.07	87.95	583
2021-07-30	86.84	88.25	82.50	87.70	317
2021-07-29	86.99	88.78	82.64	88.04	394
2021-07-28	88.07	88.80	83.67	87.46	2,199
2021-07-27	86.20	88.28	81.89	88.28	3,618
2021-07-26	85.88	86.20	81.17	86.00	624
2021-07-23	86.01	87.01	81.71	86.42	577
2021-07-22	86.73	86.97	82.39	85.79	2,262
2021-07-21	84.43	86.12	80.21	86.12	415
2021-07-20	81.44	82.54	77.37	82.54	778
2021-07-19	83.40	83.49	78.11	80.11	8,048
2021-07-16	84.90	84.90	80.66	84.71	359
2021-07-15	84.90	85.17	80.66	84.72	2,065
2021-07-14	85.26	85.75	81.00	85.75	566
2021-07-13	86.42	86.69	82.10	85.30	1,226
2021-07-12	86.70	86.70	82.37	85.81	561
2021-07-09	85.53	86.75	81.25	86.75	730
2021-07-08	85.83	86.07	81.54	85.05	816
2021-07-07	85.88	86.48	81.59	86.04	120
2021-07-06	86.69	87.60	82.36	85.78	3,634
2021-07-05	86.70	87.08	82.73	86.82	0
2021-07-02	86.25	87.02	81.94	87.02	356
2021-07-01	85.37	85.56	81.11	85.52	137
2021-06-30	84.39	84.84	80.17	84.84	16
2021-06-29	84.92	85.22	80.68	84.94	98
2021-06-28	86.33	87.19	82.02	84.82	6,785
2021-06-25	86.87	87.48	82.53	87.48	720
2021-06-24	86.66	88.33	82.33	86.99	807
2021-06-23	87.48	87.86	83.11	87.50	222
2021-06-22	87.79	88.91	83.40	86.87	695
2021-06-21	85.67	86.98	81.39	86.98	519
2021-06-18	86.93	87.90	82.59	85.97	6,580
2021-06-17	87.65	88.52	83.27	87.18	9,588
2021-06-16	89.57	90.10	85.09	88.52	775
2021-06-15	88.88	89.30	84.44	89.13	1,313
2021-06-14	88.94	89.20	84.50	89.10	252
2021-06-11	88.84	89.10	84.40	88.33	386
2021-06-10	88.93	89.20	84.49	89.20	1,260
2021-06-09	89.08	89.67	84.63	89.20	569
2021-06-08	88.76	88.95	84.32	88.95	639
2021-06-07	89.07	89.28	84.62	88.95	780
2021-06-04	88.54	89.10	84.12	88.76	767
2021-06-03	88.53	89.13	84.11	89.01	889
2021-06-02	88.67	91.04	84.24	89.15	420
2021-06-01	88.78	89.35	84.34	89.35	1,440
2021-05-31	88.10	88.10	88.10	88.10	0
2021-05-28	88.70	89.16	84.27	88.10	588
2021-05-27	86.06	88.82	81.76	88.82	13,211
2021-05-26	86.39	87.11	82.07	85.97	182
2021-05-25	86.89	87.27	82.55	87.27	350
2021-05-24	84.92	87.30	82.80	86.90	6,067
2021-05-21	85.58	86.25	81.30	86.25	959
2021-05-20	85.17	85.23	80.92	84.89	338
2021-05-19	85.47	85.47	81.20	83.69	927
2021-05-18	86.72	87.08	82.39	86.80	235
2021-05-17	86.16	86.60	81.86	85.13	1,433
2021-05-14	84.41	85.50	80.19	84.50	522
2021-05-13	82.28	83.87	78.17	83.48	566
2021-05-12	84.29	84.76	80.08	84.40	458
2021-05-11	84.95	85.08	80.71	83.79	967
2021-05-10	85.79	86.99	81.43	86.99	503
2021-05-07	84.77	85.13	80.54	84.23	769
2021-05-06	83.74	88.12	79.56	84.42	105
2021-05-05	83.78	84.54	79.59	84.47	672
2021-05-04	83.85	84.21	79.66	84.21	261
2021-05-03	82.70	82.70	82.70	82.70	0
2021-04-30	82.69	84.00	78.56	82.70	570
2021-04-29	83.22	83.23	79.06	83.13	261
2021-04-28	82.55	83.45	78.42	82.16	300
2021-04-27	81.15	83.47	77.10	83.47	569
2021-04-26	80.23	81.15	76.22	81.06	581
2021-04-23	78.72	80.54	74.79	80.54	1,271
2021-04-22	78.94	79.39	75.00	79.17	1,160
2021-04-21	77.01	78.00	73.16	78.00	459
2021-04-20	78.38	79.70	74.46	77.12	2,030
2021-04-19	78.55	78.99	74.62	78.12	1,512
2021-04-16	77.85	78.50	73.96	77.89	2,246
2021-04-15	77.92	78.85	74.03	77.34	411
2021-04-14	77.44	78.00	73.57	78.00	192
2021-04-13	79.08	79.22	75.13	77.44	2,287
2021-04-12	78.55	78.93	74.63	78.34	861
2021-04-09	77.52	78.35	73.64	78.35	2,240
2021-04-08	78.00	78.93	74.10	77.62	160
2021-04-07	78.22	78.22	74.31	78.11	959
2021-04-06	77.89	78.93	74.00	77.41	875
2021-04-05	77.02	77.02	77.02	77.02	0
2021-04-02	77.02	77.02	77.02	77.02	0
2021-04-01	77.02	77.02	77.02	77.02	936
2021-03-31	77.23	77.23	77.23	77.23	155
2021-03-30	77.68	77.68	77.68	77.68	434
2021-03-29	78.10	78.10	78.10	78.10	453
2021-03-26	77.20	77.20	77.20	77.20	4,277
2021-03-25	75.12	75.12	75.12	75.12	1,107
2021-03-24	77.67	77.67	77.67	77.67	153
2021-03-23	76.64	76.64	76.64	76.64	1,136
2021-03-22	76.64	76.64	76.64	76.64	669
2021-03-19	78.32	78.32	78.32	78.32	1,035
2021-03-18	79.57	79.57	79.57	79.57	681
2021-03-17	78.50	78.50	78.50	78.50	69
2021-03-16	78.53	78.53	78.53	78.53	570
2021-03-15	79.44	79.44	79.44	79.44	1,321
2021-03-12	78.67	78.67	78.67	78.67	1,373
2021-03-11	77.49	77.49	77.49	77.49	1,367
2021-03-10	74.91	74.91	74.91	74.91	663
2021-03-09	75.91	75.91	75.91	75.91	276
2021-03-08	76.67	76.67	76.67	76.67	719
2021-03-05	74.20	74.20	74.20	74.20	1,734
2021-03-04	75.70	75.70	75.70	75.70	1,014
2021-03-03	75.48	75.48	75.48	75.48	1,555
2021-03-02	74.50	74.50	74.50	74.50	1,749
2021-03-01	73.01	73.01	73.01	73.01	1,021
2021-02-26	73.30	73.30	73.30	73.30	1,110
2021-02-25	75.25	75.25	75.25	75.25	1,351
2021-02-24	77.03	77.03	77.03	77.03	3,046
2021-02-23	72.73	72.73	72.73	72.73	603
2021-02-22	73.27	73.27	73.27	73.27	1,426
2021-02-19	73.59	73.59	73.59	73.59	1,986
2021-02-18	72.20	72.20	72.20	72.20	312
2021-02-17	72.34	72.34	72.34	72.34	1,690
2021-02-16	72.44	72.44	72.44	72.44	1,102
2021-02-15	72.88	72.88	72.88	72.88	0
2021-02-12	72.35	72.35	72.35	72.35	345
2021-02-11	72.92	72.92	72.92	72.92	762
2021-02-10	72.53	72.53	72.53	72.53	1,150
2021-02-09	72.38	72.38	72.38	72.38	3,332
2021-02-08	71.97	71.97	71.97	71.97	387
2021-02-05	72.85	72.85	72.85	72.85	462
2021-02-04	72.33	72.33	72.33	72.33	462
2021-02-03	69.92	69.92	69.92	69.92	241
2021-02-02	69.71	69.71	69.71	69.71	1,559
2021-02-01	66.72	66.72	66.72	66.72	634
2021-01-29	67.38	67.38	67.38	67.38	611
2021-01-28	68.35	68.35	68.35	68.35	1,579
2021-01-27	67.06	67.06	67.06	67.06	887
2021-01-26	68.43	68.43	68.43	68.43	822
2021-01-25	65.38	65.38	65.38	65.38	636
2021-01-22	67.56	67.56	67.56	67.56	1,201
2021-01-21	68.12	68.12	68.12	68.12	186
2021-01-20	68.98	68.98	68.98	68.98	565
2021-01-19	69.32	69.32	69.32	69.32	7,842
2021-01-18	69.88	69.88	69.88	69.88	0
2021-01-15	69.88	69.88	69.88	69.88	474
2021-01-14	71.75	71.75	71.75	71.75	885
2021-01-13	70.16	70.16	70.16	70.16	561
2021-01-12	70.61	70.61	70.61	70.61	423
2021-01-11	69.31	69.31	69.31	69.31	9,131
2021-01-08	69.70	69.70	69.70	69.70	537
2021-01-07	70.49	70.49	70.49	70.49	1,357
2021-01-06	70.13	70.13	70.13	70.13	273,465
2021-01-05	68.87	68.87	68.87	68.87	207
2021-01-04	69.45	69.45	69.45	69.45	882
2021-01-01	71.39	71.39	71.39	71.39	0
2020-12-31	71.39	71.39	71.39	71.39	97
2020-12-30	70.99	70.99	70.99	70.99	158
2020-12-29	70.29	70.29	70.29	70.29	1,015
2020-12-28	71.28	71.28	71.28	71.28	0
2020-12-25	71.28	71.28	71.28	71.28	0
2020-12-24	71.28	71.28	71.28	71.28	23
2020-12-23	70.69	70.69	70.69	70.69	2,274
2020-12-22	70.38	70.38	70.38	70.38	207
2020-12-21	68.70	68.70	68.70	68.70	504
2020-12-18	70.22	70.22	70.22	70.22	1,465
2020-12-17	70.40	70.40	70.40	70.40	898
2020-12-16	70.88	70.88	70.88	70.88	275
2020-12-15	70.52	70.52	70.52	70.52	147
2020-12-14	71.58	71.58	71.58	71.58	748
2020-12-11	73.00	73.00	73.00	73.00	691
2020-12-10	73.62	73.62	73.62	73.62	1,552
2020-12-09	74.20	74.20	74.20	74.20	374
2020-12-08	74.12	74.12	74.12	74.12	47
2020-12-07	73.88	73.88	73.88	73.88	273,327
2020-12-04	73.92	73.92	73.92	73.92	348
2020-12-03	72.68	72.68	72.68	72.68	686
2020-12-02	71.61	71.61	71.61	71.61	830
2020-12-01	71.90	71.90	71.90	71.90	655
2020-11-30	72.02	72.02	72.02	72.02	509
2020-11-27	73.64	73.64	73.64	73.64	3,476
2020-11-26	73.91	73.91	73.91	73.91	0
2020-11-25	73.09	73.09	73.09	73.09	1,523
2020-11-24	74.82	74.82	74.82	74.82	737
2020-11-23	71.56	71.56	71.56	71.56	331
2020-11-20	70.46	70.46	70.46	70.46	9
2020-11-19	70.10	70.10	70.10	70.10	328
2020-11-18	70.54	70.54	70.54	70.54	966
2020-11-17	68.20	68.20	68.20	68.20	124
2020-11-16	68.84	68.84	68.84	68.84	150
2020-11-13	65.32	65.32	65.32	65.32	2,549
2020-11-12	64.81	64.81	64.81	64.81	962
2020-11-11	66.60	66.60	66.60	66.60	761
2020-11-10	67.55	67.55	67.55	67.55	17,060
2020-11-09	64.14	64.14	64.14	64.14	2,751
2020-11-06	56.61	56.61	56.61	56.61	75
2020-11-05	56.61	56.61	56.61	56.61	612
2020-11-04	58.06	58.06	58.06	58.06	1,090
2020-11-03	56.70	56.70	56.70	56.70	153
2020-11-02	55.82	55.82	55.82	55.82	1,777
2020-10-30	53.48	53.48	53.48	53.48	214
2020-10-29	52.94	52.94	52.94	52.94	1,158
2020-10-28	53.89	53.89	53.89	53.89	1,333
2020-10-27	57.84	57.84	57.84	57.84	459
2020-10-26	60.44	60.44	60.44	60.44	1,601
2020-10-23	63.15	63.15	63.15	63.15	663
2020-10-22	61.50	61.50	61.50	61.50	499
2020-10-21	59.72	59.72	59.72	59.72	70
2020-10-20	61.89	61.89	61.89	61.89	899
2020-10-16	61.00	61.00	61.00	61.00	411
2020-10-15	59.98	59.98	59.98	59.98	77
2020-10-14	59.61	59.61	59.61	59.61	23
2020-10-13	58.93	58.93	58.93	58.93	43
2020-10-12	60.10	60.10	60.10	60.10	331
2020-10-09	60.11	60.11	60.11	60.11	168
2020-10-08	60.41	60.41	60.41	60.41	153
2020-10-07	59.22	59.22	59.22	59.22	180
2020-10-06	59.87	59.87	59.87	59.87	192
2020-10-05	59.46	59.46	59.46	59.46	157
2020-10-02	57.88	57.88	57.88	57.88	3,087
2020-10-01	58.31	58.31	58.31	58.31	140
2020-09-30	58.05	58.05	58.05	58.05	382
2020-09-29	58.05	58.05	58.05	58.05	2,909
2020-09-28	58.75	58.75	58.75	58.75	1,454
2020-09-25	56.89	56.89	56.89	56.89	391
2020-09-24	57.76	57.76	57.76	57.76	916
2020-09-23	59.48	59.48	59.48	59.48	2,063
2020-09-22	59.48	59.48	59.48	59.48	151
2020-09-21	60.67	60.67	60.67	60.67	165
2020-09-18	63.13	63.13	63.13	63.13	60
2020-09-17	63.11	63.11	63.11	63.11	295
2020-09-16	62.84	62.84	62.84	62.84	1,838
2020-09-15	61.22	61.22	61.22	61.22	207
2020-09-14	61.53	61.53	61.53	61.53	77
2020-09-11	60.73	60.73	60.73	60.73	89
2020-07-28	61.21	63.92	56.82	60.73	78
2020-07-27	61.99	62.83	57.65	60.93	968
2020-07-24	63.21	63.81	59.50	62.63	13,382
2020-07-23	63.71	64.34	59.84	63.26	9,764
2020-07-22	62.89	63.66	59.25	63.36	2,171
2020-07-21	61.36	63.26	58.29	63.24	81
2020-07-20	62.04	64.10	57.82	61.92	178
2020-07-17	62.32	63.13	58.75	61.92	7
2020-07-16	62.94	63.71	58.54	62.63	660
2020-07-15	60.43	63.01	57.41	62.56	201
2020-07-14	59.33	60.39	55.72	59.99	171
2020-07-13	59.50	60.78	55.86	59.81	355
2020-07-10	58.19	60.10	55.28	59.34	1,281
2020-07-09	60.98	61.45	55.53	58.55	2,095
2020-07-08	61.16	62.29	57.25	60.35	288
2020-07-07	63.28	63.76	58.73	62.13	1,807
2020-07-06	61.66	65.91	58.58	62.63	469
2020-07-03	62.28	62.28	59.17	61.66	0
2020-07-02	61.56	67.87	58.48	62.34	653
2020-07-01	61.65	62.87	58.34	61.41	714
2020-06-30	61.62	65.58	57.22	61.18	145
2020-06-29	59.06	61.63	56.11	60.01	928
2020-06-26	60.96	61.85	57.19	60.37	200,625
2020-06-25	61.93	66.01	57.33	61.81	47
2020-06-24	64.58	64.70	59.33	64.61	197
2020-06-23	65.02	66.62	61.02	64.61	442
2020-06-22	64.99	66.29	60.81	64.54	181
2020-06-19	66.83	68.64	63.03	66.40	476
2020-06-18	66.09	67.85	62.52	67.02	53,029
2020-04-03	90.20	90.20	90.20	90.20	0
2020-04-02	90.20	90.20	90.20	90.20	941
2020-04-01	89.69	89.69	89.69	89.69	1,243

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.70	-27.5%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.06	290,137,791
Tower Resources (TRP)	0.0215	146,887,308
Baron Oil (BOIL)	0.0675	145,717,464
Supply@me Cap (SYME)	0.028	132,113,357
Red Rock Resources (RRR)	0.0525	124,453,117