Chevron Ord Share History

Chevron Ord Share Price history. The following table shows end-of-day data 0R2Q historical share prices for Chevron 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.

0R2Q.L
Share Price 0R2Q.L
Charts 0R2Q.L
Trades 0R2Q.L
History Compare
0R2Q.L 0R2Q.L
Share News 0R2Q.L
RNS 0R2Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	161.35	163.14	161.35	163.14	10,692
2024-05-06	161.35	161.35	161.35	161.35	0
2024-05-03	161.35	161.35	161.35	161.35	28,568
2024-05-02	164.56	164.56	161.35	161.35	22,456
2024-05-01	164.56	164.56	164.56	164.56	5,233
2024-04-30	164.68	164.68	164.56	164.56	5,976
2024-04-29	164.68	164.68	164.68	164.68	6,297
2024-04-26	162.46	164.68	162.46	164.68	4,655
2024-04-25	162.46	162.46	162.46	162.46	56,062
2024-04-24	160.68	162.46	160.68	162.46	6,107
2024-04-23	160.24	160.68	160.24	160.68	3,315
2024-04-22	160.24	160.24	160.24	160.24	75,273
2024-04-19	157.73	160.24	157.73	160.24	140,258
2024-04-18	156.32	157.73	156.32	157.73	4,405
2024-04-17	158.71	158.71	156.32	156.32	4,988
2024-04-16	158.71	158.71	158.71	158.71	13,948
2024-04-15	161.06	161.06	158.71	158.71	16,175
2024-04-12	161.06	161.06	161.06	161.06	13,708
2024-04-11	161.06	161.06	161.06	161.06	8,776
2024-04-10	161.06	161.06	161.06	161.06	4,947
2024-04-09	161.06	161.06	161.06	161.06	300,540
2024-04-08	161.06	161.06	161.06	161.06	5,777
2024-04-05	160.60	161.06	160.60	161.06	9,318
2024-04-04	160.60	160.60	160.60	160.60	114,119
2024-04-03	159.14	160.60	159.14	160.60	150,416
2024-04-02	155.69	159.14	155.69	159.14	52,406
2024-04-01	155.69	155.69	155.69	155.69	0
2024-03-29	155.69	155.69	155.69	155.69	0
2024-03-28	155.69	155.69	155.69	155.69	7,594
2024-03-27	156.49	156.49	155.69	155.69	6,365
2024-03-26	156.49	156.49	156.49	156.49	10,703
2024-03-25	156.49	156.49	156.49	156.49	10,615
2024-03-22	156.49	156.49	156.49	156.49	9,607
2024-03-21	152.02	156.49	152.02	156.49	13,947
2024-03-20	152.02	152.02	152.02	152.02	6,791
2024-03-19	152.02	152.02	152.02	152.02	11,417
2024-03-18	152.02	152.02	152.02	152.02	11,460
2024-03-15	152.02	152.02	152.02	152.02	5,143
2024-03-14	152.02	152.02	152.02	152.02	6,367
2024-03-13	152.02	152.02	152.02	152.02	8,479
2024-03-12	151.21	152.02	151.21	152.02	3,865
2024-03-11	153.79	153.79	151.21	151.21	4,172
2024-03-08	153.79	153.79	153.79	153.79	11,550
2024-03-07	153.79	153.79	153.79	153.79	6,373
2024-03-06	153.79	153.79	153.79	153.79	10,390
2024-03-05	153.79	153.79	153.79	153.79	3,921
2024-03-04	153.79	153.79	153.79	153.79	10,398
2024-03-01	153.79	153.79	153.79	153.79	3,447
2024-02-29	153.79	153.79	153.79	153.79	6,097
2024-02-28	153.79	153.79	153.79	153.79	3,814
2024-02-27	153.79	153.79	153.79	153.79	144,756
2024-02-26	153.79	153.79	153.79	153.79	4,284
2024-02-23	154.96	154.96	153.79	153.79	6,019
2024-02-22	155.18	155.18	154.96	154.96	6,718
2024-02-21	153.52	155.18	153.52	155.18	7,832
2024-02-20	156.17	156.17	153.52	153.52	9,008
2024-02-19	155.77	156.17	155.77	156.17	0
2024-02-16	150.63	155.77	150.63	155.77	606,119
2024-02-15	150.63	150.63	150.63	150.63	13,495
2024-02-14	151.42	151.42	150.63	150.63	4,254
2024-02-13	152.01	152.01	151.42	151.42	4,933
2024-02-12	152.24	152.24	152.01	152.01	4,654
2024-02-09	144.88	152.24	144.88	152.24	533,602
2024-02-08	144.88	144.88	144.88	144.88	8,436
2024-02-07	144.88	144.88	144.88	144.88	2,079
2024-02-06	144.88	144.88	144.88	144.88	984,014
2024-02-05	144.88	144.88	144.88	144.88	4,653
2024-02-02	144.88	144.88	144.88	144.88	18,834
2024-02-01	144.88	144.88	144.88	144.88	131,102
2024-01-31	144.88	144.88	144.88	144.88	3,839
2024-01-30	144.88	144.88	144.88	144.88	32,971
2024-01-29	144.88	144.88	144.88	144.88	5,201
2024-01-26	144.88	144.88	144.88	144.88	6,708
2024-01-25	144.88	144.88	144.88	144.88	7,825
2024-01-24	144.88	144.88	144.88	144.88	4,685
2024-01-23	144.88	144.88	144.88	144.88	6,171
2024-01-22	144.88	144.88	144.88	144.88	8,683
2024-01-19	144.88	144.88	144.88	144.88	5,129
2024-01-18	144.88	144.88	144.88	144.88	12,523
2024-01-17	144.88	144.88	144.88	144.88	4,774
2024-01-16	147.32	147.32	144.88	144.88	6,250
2024-01-15	147.32	147.32	147.32	147.32	0
2024-01-12	144.56	147.32	144.56	147.32	4,505
2024-01-11	144.56	144.56	144.56	144.56	4,816
2024-01-10	147.38	147.38	144.56	144.56	40,602
2024-01-09	147.38	147.38	147.38	147.38	12,141
2024-01-08	150.99	150.99	147.38	147.38	8,809
2024-01-05	150.99	150.99	150.99	150.99	34,646
2024-01-04	151.31	151.31	150.99	150.99	96,160
2024-01-03	151.31	151.31	151.31	151.31	48,721
2024-01-02	151.31	151.31	151.31	151.31	4,239
2024-01-01	151.31	151.31	151.31	151.31	0
2023-12-29	151.31	151.31	151.31	151.31	2,781
2023-12-28	151.31	151.31	151.31	151.31	5,594
2023-12-27	151.36	151.36	151.31	151.31	2,978
2023-12-26	151.36	151.36	151.36	151.36	0
2023-12-25	151.36	151.36	151.36	151.36	0
2023-12-22	148.83	151.36	148.83	151.36	4,085
2023-12-21	152.31	152.31	148.83	148.83	19,677
2023-12-20	149.91	152.31	149.91	152.31	156,857
2023-12-19	149.91	149.91	149.91	149.91	6,048
2023-12-18	149.91	149.91	149.91	149.91	7,167
2023-12-15	147.79	149.91	147.79	149.91	3,688
2023-12-14	142.62	147.79	142.62	147.79	674,094
2023-12-13	143.78	143.78	142.62	142.62	125,300
2023-12-12	143.78	143.78	143.78	143.78	1,028,248
2023-12-11	143.78	143.78	143.78	143.78	18,948
2023-12-08	143.78	143.78	143.78	143.78	14,535
2023-12-07	143.78	143.78	143.78	143.78	4,978
2023-12-06	143.78	143.78	143.78	143.78	15,082
2023-12-05	145.75	145.75	143.78	143.78	531,126
2023-12-04	144.93	145.75	144.93	145.75	5,061
2023-12-01	143.39	144.93	143.39	144.93	9,913
2023-11-30	145.44	145.44	143.39	143.39	8,547
2023-11-29	145.44	145.44	145.44	145.44	2,115,150
2023-11-28	145.44	145.44	145.44	145.44	61,790
2023-11-27	145.44	145.44	145.44	145.44	4,407
2023-11-24	143.23	145.44	143.23	145.44	4,395
2023-11-23	143.68	143.68	143.23	143.23	100
2023-11-22	143.68	143.68	143.68	143.68	7,085
2023-11-21	144.86	144.86	143.68	143.68	4,802
2023-11-20	140.40	144.86	140.40	144.86	4,647
2023-11-17	140.40	140.40	140.40	140.40	511,078
2023-11-16	142.70	142.70	140.40	140.40	8,380
2023-11-15	142.70	142.70	142.70	142.70	4,723
2023-11-14	142.32	142.70	142.32	142.70	8,264
2023-11-13	142.32	142.32	142.32	142.32	19,375
2023-11-10	142.32	142.32	142.32	142.32	3,452
2023-11-09	144.81	144.81	142.32	142.32	11,555
2023-11-08	144.81	144.81	144.81	144.81	6,677
2023-11-07	144.81	144.81	144.81	144.81	6,534
2023-11-06	144.81	144.81	144.81	144.81	238,451
2023-11-03	147.80	147.80	144.81	144.81	1,014,290
2023-11-02	145.81	147.80	145.81	147.80	8,018
2023-11-01	145.81	145.81	145.81	145.81	3,642
2023-10-31	145.81	145.81	145.81	145.81	5,258
2023-10-30	145.81	145.81	145.81	145.81	5,065
2023-10-27	154.20	154.20	145.81	145.81	47,355
2023-10-26	169.28	169.28	154.20	154.20	3,234
2023-10-25	169.28	169.28	169.28	169.28	12,948
2023-10-24	169.28	169.28	169.28	169.28	4,967
2023-10-23	169.28	169.28	169.28	169.28	5,408
2023-10-20	169.28	169.28	169.28	169.28	7,576
2023-10-19	169.28	169.28	169.28	169.28	5,956
2023-10-18	165.62	169.28	165.62	169.28	80,733
2023-10-17	165.62	165.62	165.62	165.62	4,842
2023-10-16	163.40	164.69	163.40	164.69	9,687
2023-10-13	163.40	163.40	163.40	163.40	17,794
2023-10-12	163.52	163.52	163.40	163.40	5,131
2023-10-11	163.52	163.52	163.52	163.52	14,938
2023-10-10	163.52	163.52	163.52	163.52	7,827
2023-10-09	163.52	163.52	163.52	163.52	6,806
2023-10-06	163.52	163.52	163.52	163.52	6,717
2023-10-05	166.07	166.07	163.52	163.52	1,407
2023-10-04	166.07	166.07	166.07	166.07	12,444
2023-10-03	166.89	166.89	166.07	166.07	2,868
2023-10-02	169.15	169.15	166.89	166.89	2,861
2023-09-29	170.36	170.36	169.15	169.15	49,509
2023-09-28	170.36	170.36	170.36	170.36	4,754
2023-09-27	167.73	167.80	167.73	167.80	30,075
2023-09-26	168.21	168.21	167.73	167.73	2,327
2023-09-25	167.31	168.21	167.31	168.21	2,902
2023-09-22	166.27	167.31	166.27	167.31	3,300
2023-09-21	167.92	167.92	166.57	166.57	3,586
2023-09-20	167.45	167.45	167.45	167.45	84,309
2023-09-19	167.87	167.87	167.45	167.45	7,835
2023-09-18	167.66	167.87	167.66	167.87	6,067
2023-09-15	168.26	168.26	167.66	167.66	68,537
2023-09-14	166.10	168.26	166.10	168.26	4,228
2023-09-13	167.16	167.16	166.10	166.10	5,287
2023-09-12	165.62	167.16	165.62	167.16	3,682
2023-09-11	168.04	168.04	165.62	165.62	60,556
2023-09-08	167.00	168.04	167.00	168.04	5,332
2023-09-07	167.16	167.16	166.69	166.69	51,990
2023-09-06	167.57	167.57	167.16	167.16	3,379
2023-09-05	164.36	167.57	164.36	167.57	8,923
2023-09-04	163.36	164.36	163.36	164.36	0
2023-09-01	161.23	163.36	161.23	163.36	1,862
2023-08-31	160.49	161.23	160.49	161.23	2,220
2023-08-30	158.38	160.49	158.38	160.49	2,555
2023-08-29	158.38	158.38	158.38	158.38	672,106
2023-08-28	158.38	158.38	158.38	158.38	0
2023-08-25	160.11	160.11	158.19	158.19	1,202
2023-08-24	159.44	160.11	159.44	160.11	6,590
2023-08-23	160.67	160.67	159.44	159.44	7,130
2023-08-22	159.98	160.67	159.98	160.67	1,809
2023-08-21	160.85	160.85	160.12	160.12	626,844
2023-08-18	161.12	161.12	160.85	160.85	2,897
2023-08-17	160.87	161.12	160.87	161.12	4,139
2023-08-16	160.67	160.87	160.67	160.87	3,254
2023-08-15	163.57	163.57	160.67	160.67	5,565
2023-08-14	163.22	163.50	163.22	163.50	5,591
2023-08-11	161.22	163.22	161.22	163.22	2,646
2023-08-10	161.18	161.22	161.18	161.22	3,680
2023-08-09	158.47	161.18	158.47	161.18	1,632
2023-08-08	160.20	160.20	158.47	158.47	4,098
2023-08-07	162.94	162.94	160.20	160.20	2,097
2023-08-04	160.76	162.09	160.76	162.09	4,104
2023-08-03	159.83	161.15	159.83	161.15	56,830
2023-08-02	160.91	160.91	159.83	159.83	480,853
2023-08-01	163.20	163.20	160.91	160.91	8,028
2023-07-31	158.27	163.20	158.27	163.20	7,209
2023-07-28	162.21	162.21	158.27	158.27	83,815
2023-07-27	162.21	162.21	162.21	162.21	83,310
2023-07-26	162.21	162.21	162.21	162.21	3,511
2023-07-25	158.21	162.21	158.21	162.21	3,575
2023-07-24	158.21	158.21	158.21	158.21	10,891
2023-07-21	156.88	158.21	156.88	158.21	14,236
2023-07-20	156.88	156.88	156.88	156.88	6,734
2023-07-19	153.75	156.88	153.75	156.88	5,781
2023-07-18	153.75	153.75	153.75	153.75	143,625
2023-07-17	153.75	153.75	153.75	153.75	3,112
2023-07-14	160.00	160.00	160.00	160.00	8,049
2023-07-13	158.22	160.00	158.22	160.00	145,345
2023-07-12	156.82	158.22	156.82	158.22	250,130
2023-07-11	154.48	156.82	154.48	156.82	3,529
2023-07-10	154.45	154.48	154.45	154.48	6,698
2023-07-07	151.88	154.45	151.88	154.45	8,421
2023-07-06	155.35	155.35	151.88	151.88	33,194
2023-07-05	157.14	157.14	155.35	155.35	3,181
2023-07-04	157.21	157.21	157.14	157.14	0
2023-07-03	156.47	157.99	156.47	157.99	9,553
2023-06-30	155.38	156.47	155.38	156.47	5,027
2023-06-29	155.38	155.38	155.38	155.38	2,824
2023-06-28	154.16	155.38	154.16	155.38	2,694
2023-06-27	154.16	154.16	154.16	154.16	22,874
2023-06-26	153.11	154.16	153.11	154.16	6,503
2023-06-23	153.11	153.11	153.11	153.11	1,631
2023-06-22	156.08	156.08	153.11	153.11	215,087
2023-06-21	152.98	156.08	152.98	156.08	3,522
2023-06-20	158.19	158.19	152.98	152.98	11,218
2023-06-19	158.88	158.88	158.19	158.19	1,178
2023-06-16	158.91	158.91	158.91	158.91	4,517
2023-06-15	159.98	159.98	158.91	158.91	4,416
2023-06-14	159.40	159.98	159.40	159.98	98,288
2023-06-13	158.03	158.42	158.03	158.42	3,855
2023-06-12	158.91	158.91	158.03	158.03	13,417
2023-06-09	160.16	160.16	158.96	158.96	2,416
2023-06-08	158.70	160.16	158.70	160.16	480,431
2023-06-07	156.08	158.70	156.08	158.70	13,344
2023-06-06	155.80	156.08	155.80	156.08	7,882
2023-06-05	155.80	155.80	155.80	155.80	6,366
2023-06-02	150.88	155.80	150.88	155.80	410,780
2023-06-01	151.27	151.27	150.88	150.88	3,810
2023-05-31	152.28	152.28	152.02	152.02	3,664
2023-05-30	153.90	153.90	152.28	152.28	6,065
2023-05-29	153.90	153.90	153.90	153.90	0
2023-05-26	154.47	154.47	153.90	153.90	2,723
2023-05-25	158.64	158.64	154.57	154.57	3,290
2023-05-24	157.36	158.64	157.36	158.64	97,072
2023-05-23	153.64	157.36	153.64	157.36	417,461
2023-05-22	153.64	153.64	153.64	153.64	4,733
2023-05-19	152.57	153.64	152.57	153.64	4,697
2023-05-18	154.75	154.75	152.57	152.57	6,544
2023-05-17	154.13	154.75	154.13	154.75	5,367
2023-05-16	157.14	157.14	154.13	154.13	3,653
2023-05-15	156.17	157.14	156.17	157.14	3,255
2023-05-12	156.70	156.70	156.17	156.17	86,627
2023-05-11	157.25	157.25	156.70	156.70	5,063
2023-05-10	159.19	159.19	157.25	157.25	11,242
2023-05-09	159.81	159.81	159.74	159.74	1,917
2023-05-08	159.81	159.81	159.81	159.81	0
2023-05-05	156.50	159.81	156.50	159.81	3,621
2023-05-04	157.97	157.97	156.50	156.50	4,699
2023-05-03	167.71	167.71	157.97	157.97	3,394
2023-05-02	167.71	167.71	167.71	167.71	4,591
2023-05-01	167.71	167.71	167.71	167.71	0
2023-04-28	165.35	167.71	165.35	167.71	5,877
2023-04-27	166.60	166.60	165.35	165.35	1,104
2023-04-26	170.52	170.52	166.60	166.60	1,405
2023-04-25	170.63	170.63	170.52	170.52	697
2023-04-24	169.52	170.63	169.52	170.63	4,843
2023-04-21	169.65	169.65	169.52	169.52	3,051
2023-04-20	169.65	169.65	169.65	169.65	2,103
2023-04-19	170.48	170.48	169.65	169.65	6,103
2023-04-18	170.87	170.87	170.48	170.48	3,937
2023-04-17	172.73	172.73	170.89	170.89	5,374
2023-04-14	171.34	172.73	171.34	172.73	3,755
2023-04-13	170.54	171.34	170.54	171.34	2,859
2023-04-12	169.87	170.26	169.87	170.26	2,645
2023-04-11	167.86	169.87	167.86	169.87	61,803
2023-04-10	167.86	167.86	167.86	167.86	0
2023-04-07	167.86	167.86	167.86	167.86	0
2023-04-06	169.09	169.09	167.86	167.86	3,014
2023-04-05	167.45	168.64	167.45	168.64	8,972
2023-04-04	169.43	169.43	167.45	167.45	8,660
2023-04-03	162.94	169.43	162.94	169.43	5,968
2023-03-31	161.23	163.30	161.23	163.30	4,535
2023-03-30	159.74	161.23	159.74	161.23	3,330
2023-03-29	159.74	159.74	159.59	159.59	25,848
2023-03-28	157.83	159.74	157.83	159.74	3,096
2023-03-27	155.70	156.64	155.70	156.64	2,241
2023-03-24	154.98	155.70	154.98	155.70	7,058
2023-03-23	157.98	157.98	155.78	155.78	39,342
2023-03-22	158.41	158.41	157.98	157.98	7,703
2023-03-21	153.89	158.41	153.89	158.41	9,887
2023-03-20	152.35	153.89	152.35	153.89	6,478
2023-03-17	153.83	153.83	153.08	153.08	204,143
2023-03-16	153.15	154.23	153.15	154.23	7,082
2023-03-15	160.65	160.65	153.15	153.15	15,270
2023-03-14	159.40	159.40	159.40	159.40	6,546
2023-03-13	159.24	159.40	159.24	159.40	6,027
2023-03-10	162.85	162.85	162.85	162.85	5,106
2023-03-09	161.75	162.85	161.75	162.85	17,029
2023-03-08	164.36	164.36	163.04	163.04	3,841
2023-03-07	166.24	167.71	166.24	167.71	3,470
2023-03-06	164.76	165.88	164.76	165.88	4,159
2023-03-03	163.31	163.31	163.31	163.31	5,633
2023-03-02	162.56	163.31	162.56	163.31	2,953
2023-03-01	162.67	162.67	162.56	162.56	5,047
2023-02-28	162.67	162.67	162.67	162.67	6,883
2023-02-27	162.07	162.67	162.07	162.67	44,837
2023-02-24	161.84	162.07	161.84	162.07	5,045
2023-02-23	161.44	161.44	160.99	160.99	2,939
2023-02-22	161.52	161.52	161.44	161.44	3,035
2023-02-21	162.81	162.81	161.68	161.68	4,370
2023-02-20	162.56	162.81	162.56	162.81	0
2023-02-17	167.78	167.78	162.04	162.04	7,042
2023-02-16	168.57	168.57	167.78	167.78	2,222
2023-02-15	173.03	173.03	167.75	167.75	1,322
2023-02-14	171.68	172.05	171.68	172.05	4,244
2023-02-13	171.99	171.99	171.08	171.08	1,875
2023-02-10	168.45	171.99	168.45	171.99	12,167
2023-02-09	169.64	169.64	169.46	169.46	4,191
2023-02-08	171.50	171.50	169.64	169.64	5,508
2023-02-07	169.63	172.66	169.63	172.66	286,540
2023-02-06	169.63	169.63	169.63	169.63	3,389
2023-02-03	168.49	169.45	168.49	169.45	8,191
2023-02-02	170.01	170.01	169.68	169.68	420,534
2023-02-01	173.34	173.34	170.01	170.01	7,110
2023-01-31	175.58	175.58	173.34	173.34	9,119
2023-01-30	178.84	178.84	175.70	175.70	3,046
2023-01-27	186.99	186.99	178.84	178.84	16,033
2023-01-26	178.38	186.99	178.38	186.99	5,541
2023-01-25	180.66	180.66	177.36	177.36	2,658
2023-01-24	182.16	182.16	180.66	180.66	2,618
2023-01-23	180.74	182.16	180.74	182.16	3,314
2023-01-20	176.94	180.74	176.94	180.74	264,189
2023-01-19	178.06	178.06	176.94	176.94	6,409
2023-01-18	180.79	180.79	178.06	178.06	3,369
2023-01-17	178.54	180.28	178.54	180.28	34,551
2023-01-16	177.73	178.54	177.73	178.54	0
2023-01-13	177.78	177.78	177.73	177.73	2,097
2023-01-12	174.66	177.78	174.66	177.78	4,674
2023-01-11	175.01	175.01	174.66	174.66	3,802
2023-01-10	176.40	176.40	175.01	175.01	4,450
2023-01-09	175.77	176.40	175.77	176.40	4,316
2023-01-06	174.86	176.39	174.86	176.39	2,411
2023-01-05	172.55	176.13	172.55	176.13	4,583
2023-01-04	174.26	174.26	174.26	174.26	2,334
2023-01-03	178.67	178.67	178.15	178.15	450,974
2023-01-02	178.67	178.67	178.67	178.67	0
2022-12-30	178.43	178.75	178.43	178.75	1,206
2022-12-29	177.01	178.33	177.01	178.33	2,854
2022-12-28	177.45	177.45	177.01	177.01	4,268
2022-12-27	177.45	177.45	177.45	177.45	0
2022-12-26	177.45	177.45	177.45	177.45	0
2022-12-23	169.37	170.25	169.37	170.25	3,700
2022-12-22	175.53	175.53	172.45	172.45	1,747
2022-12-21	171.48	175.53	171.48	175.53	1,881
2022-12-20	169.78	172.56	169.78	172.56	188,168
2022-12-19	168.98	170.30	168.98	170.30	5,382
2022-12-16	169.91	169.91	168.98	168.98	1,331
2022-12-15	174.13	174.13	169.74	169.74	211,991
2022-12-14	173.55	173.55	172.66	172.66	1,153
2022-12-13	169.35	172.34	169.35	172.34	642,115
2022-12-12	169.09	169.64	169.09	169.64	1,941
2022-12-09	173.50	173.50	170.84	170.84	239,015
2022-12-08	172.28	173.00	172.28	173.00	1,263,679
2022-12-07	172.18	173.05	172.18	173.05	2,417
2022-12-06	180.24	180.24	174.57	174.57	2,450
2022-12-05	181.74	181.74	180.24	180.24	16,528
2022-12-02	179.81	181.74	179.81	181.74	2,325
2022-12-01	182.21	182.21	179.81	179.81	214,058
2022-11-30	180.07	181.74	180.07	181.74	841
2022-11-29	180.86	180.86	180.14	180.14	605
2022-11-28	183.50	183.50	181.32	181.32	2,790
2022-11-25	184.89	184.89	184.05	184.05	2,386
2022-11-24	181.16	184.89	181.16	184.89	0
2022-11-23	181.24	181.24	181.16	181.16	4,211
2022-11-22	176.70	185.28	176.70	185.28	781,841
2022-11-21	182.38	182.38	176.70	176.70	7,832
2022-11-18	182.40	182.40	182.38	182.38	6,199
2022-11-17	187.40	187.40	181.41	181.41	2,825
2022-11-16	187.41	187.41	187.40	187.40	31,412
2022-11-15	189.00	189.00	184.20	184.20	2,485
2022-11-14	184.37	189.80	184.37	189.80	4,171
2022-11-11	176.02	184.37	176.02	184.37	6,309
2022-11-10	183.59	183.59	176.02	176.02	679,996
2022-11-09	185.62	185.62	183.59	183.59	1,571,480
2022-11-08	185.16	185.62	185.16	185.62	2,974
2022-11-07	179.95	183.50	179.95	183.50	1,865
2022-11-04	180.71	180.71	179.95	179.95	5,599
2022-11-03	183.32	183.32	181.70	181.70	37,646
2022-11-02	183.32	183.32	183.32	183.32	1,684
2022-11-01	181.43	185.04	181.43	185.04	374,611
2022-10-31	176.78	181.43	176.78	181.43	4,777
2022-10-28	180.20	180.20	176.78	176.78	3,802
2022-10-27	178.06	180.60	178.06	180.60	3,559
2022-10-26	173.90	178.06	173.90	178.06	8,456
2022-10-25	173.83	174.73	173.83	174.73	402,374
2022-10-24	173.18	173.83	173.18	173.83	2,961
2022-10-21	169.20	172.54	169.20	172.54	3,478
2022-10-20	168.38	170.87	168.38	170.87	5,341
2022-10-19	159.03	167.43	159.03	167.43	1,374
2022-10-18	159.84	159.84	159.03	159.03	759
2022-10-17	161.04	161.04	159.84	159.84	3,075
2022-10-14	161.04	161.04	161.04	161.04	4,164
2022-10-13	155.80	161.04	155.80	161.04	4,413
2022-10-12	155.69	155.80	155.69	155.80	46,610
2022-10-11	157.80	157.80	155.69	155.69	4,286
2022-10-10	162.48	162.48	157.74	157.74	6,326
2022-10-07	161.39	163.97	161.39	163.97	51,417
2022-10-06	159.38	163.88	159.38	163.88	4,422
2022-10-05	156.87	159.38	156.87	159.38	4,461
2022-10-04	149.17	155.20	149.17	155.20	848,904
2022-10-03	144.17	149.17	144.17	149.17	5,560
2022-09-30	144.61	144.75	144.61	144.75	1,984
2022-09-29	144.16	144.61	144.16	144.61	374,865
2022-09-28	140.96	144.16	140.96	144.16	2,705
2022-09-27	139.91	139.91	139.91	139.91	60,839
2022-09-26	145.07	145.07	139.91	139.91	11,077
2022-09-23	155.97	155.97	145.82	145.82	9,070
2022-09-22	157.90	157.90	155.90	155.90	870,309
2022-09-21	155.12	158.57	155.12	158.57	42,471
2022-09-20	157.74	157.74	155.12	155.12	727,578
2022-09-19	157.74	157.74	157.74	157.74	0
2022-09-16	161.27	161.27	157.74	157.74	2,246
2022-09-15	161.81	161.81	160.71	160.71	3,458
2022-09-14	161.73	161.81	161.73	161.81	3,580
2022-09-13	162.38	162.38	162.38	162.38	2,618
2022-09-12	158.14	158.14	158.14	158.14	3,104
2022-09-09	154.45	158.14	154.45	158.14	3,583
2022-09-08	155.45	155.45	154.45	154.45	4,403
2022-09-07	156.97	156.97	153.97	153.97	1,126
2022-09-06	157.72	157.72	157.34	157.34	1,187
2022-09-05	158.40	158.40	157.72	157.72	0
2022-09-02	155.93	158.40	155.93	158.40	7,721
2022-09-01	160.33	160.33	155.93	155.93	5,813
2022-08-31	159.95	160.33	159.95	160.33	4,730
2022-08-30	164.04	164.04	160.09	160.09	2,246
2022-08-29	164.04	164.04	164.04	164.04	0
2022-08-26	163.70	164.04	163.70	164.04	2,721
2022-08-25	160.95	163.69	160.95	163.69	72,223
2022-08-24	161.52	161.52	160.95	160.95	3,597
2022-08-23	157.24	161.52	157.24	161.52	220,836
2022-08-22	159.80	159.80	157.24	157.24	10,889
2022-08-19	159.48	159.80	159.48	159.80	3,568
2022-08-18	157.60	159.48	157.60	159.48	4,137
2022-08-17	156.97	157.79	156.97	157.79	5,416
2022-08-16	156.85	156.97	156.85	156.97	207,989
2022-08-15	157.99	157.99	157.33	157.33	2,881
2022-08-12	160.97	160.97	157.99	157.99	4,435
2022-08-11	155.97	159.25	155.97	159.25	1,820
2022-08-10	155.64	155.64	155.21	155.21	4,825
2022-08-09	154.41	154.83	154.41	154.83	3,313
2022-08-08	153.30	154.41	153.30	154.41	2,228
2022-08-05	153.06	153.30	153.06	153.30	5,582
2022-08-04	155.26	155.26	153.04	153.04	2,851
2022-08-03	160.91	160.91	155.27	155.27	2,785
2022-08-02	159.48	160.91	159.48	160.91	720
2022-08-01	162.58	162.58	159.30	159.30	4,886
2022-07-29	150.73	162.58	150.73	162.58	13,734
2022-07-28	148.67	150.85	148.67	150.85	1,601
2022-07-27	147.10	148.67	147.10	148.67	2,429
2022-07-26	148.28	148.28	147.10	147.10	3,486
2022-07-25	145.41	147.49	145.41	147.49	6,871
2022-07-22	144.16	144.66	144.16	144.66	1,921
2022-07-21	145.32	145.32	144.16	144.16	5,936
2022-07-20	140.78	145.32	140.78	145.32	205,015
2022-07-19	139.81	140.78	139.81	140.78	1,922
2022-07-18	137.11	140.40	137.11	140.40	4,246
2022-07-15	134.32	137.11	134.32	137.11	2,329
2022-07-14	138.76	138.76	134.25	134.25	7,855
2022-07-13	139.03	139.03	138.08	138.08	2,357
2022-07-12	140.84	140.84	138.98	138.98	3,054
2022-07-11	142.86	142.86	140.84	140.84	1,943
2022-07-08	143.82	143.82	142.86	142.86	4,192
2022-07-07	139.36	144.31	139.36	144.31	2,221
2022-07-06	143.06	143.06	138.99	138.99	4,431
2022-07-05	146.38	146.38	143.06	143.06	4,306
2022-07-04	145.91	146.38	145.91	146.38	0
2022-07-01	145.57	145.91	145.57	145.91	2,645
2022-06-30	148.06	148.06	145.67	145.67	3,782
2022-06-29	149.42	149.42	148.06	148.06	5,139
2022-06-28	147.61	150.48	147.61	150.48	3,513
2022-06-27	145.19	147.54	145.19	147.54	3,314
2022-06-24	141.07	146.17	141.07	146.17	4,176
2022-06-23	149.02	149.02	141.19	141.19	4,182
2022-06-22	154.21	154.21	149.02	149.02	2,679
2022-06-21	147.81	154.21	147.81	154.21	9,258
2022-06-20	147.81	147.81	147.81	147.81	0
2022-06-17	154.15	154.15	149.54	149.54	9,648
2022-06-16	164.87	164.87	154.15	154.15	4,747
2022-06-15	170.81	170.81	165.85	165.85	839
2022-06-14	168.76	170.81	168.76	170.81	4,435
2022-06-13	177.45	177.45	170.11	170.11	6,761
2022-06-10	179.08	179.08	177.45	177.45	6,682
2022-06-09	182.02	182.02	179.08	179.08	3,693
2022-06-08	179.96	182.02	179.96	182.02	135,886
2022-06-07	176.42	179.55	176.42	179.55	4,247
2022-06-06	177.04	177.04	176.42	176.42	1,243
2022-06-03	177.04	177.04	177.04	177.04	0
2022-06-02	177.04	177.04	177.04	177.04	0
2022-06-01	179.27	179.27	175.30	175.30	132,053
2022-05-31	177.49	179.27	177.49	179.27	8,611
2022-05-30	177.49	177.49	177.49	177.49	0
2022-05-27	177.42	177.49	177.42	177.49	6,643
2022-05-26	173.76	177.42	173.76	177.42	8,639
2022-05-25	170.84	173.76	170.84	173.76	4,966
2022-05-24	172.12	172.12	170.84	170.84	5,139
2022-05-23	166.67	172.12	166.67	172.12	3,741
2022-05-20	167.24	167.24	166.67	166.67	3,805
2022-05-19	168.26	168.26	164.90	164.90	4,627
2022-05-18	174.86	174.86	168.24	168.24	260,447
2022-05-17	172.36	172.36	172.06	172.06	6,506
2022-05-16	167.62	172.36	167.62	172.36	3,843
2022-05-13	161.87	168.43	161.87	168.43	4,751
2022-05-12	163.83	163.83	162.88	162.88	228,727
2022-05-11	159.52	165.89	159.52	165.89	1,783
2022-05-10	159.52	159.52	159.52	159.52	1,388
2022-05-09	167.90	167.90	162.35	162.35	8,660
2022-05-06	166.86	167.90	166.86	167.90	3,548
2022-05-05	163.91	167.26	163.91	167.26	6,366
2022-05-04	163.01	163.91	163.01	163.91	3,210
2022-05-03	157.52	163.01	157.52	163.01	7,751
2022-05-02	157.52	157.52	157.52	157.52	0
2022-04-29	158.19	158.19	157.38	157.38	5,395
2022-04-28	157.55	158.19	157.55	158.19	3,413
2022-04-27	159.74	159.74	157.55	157.55	1,135
2022-04-26	155.20	159.74	155.20	159.74	819
2022-04-25	164.29	164.29	153.77	153.77	6,969
2022-04-22	167.64	167.64	164.29	164.29	1,294
2022-04-21	173.42	173.42	170.02	170.02	453,623
2022-04-20	171.71	172.68	171.71	172.68	1,623
2022-04-19	171.72	171.72	171.72	171.72	2,749
2022-04-18	171.72	171.72	171.72	171.72	0
2022-04-15	171.72	171.72	171.72	171.72	0
2022-04-14	169.57	171.72	169.57	171.72	2,672
2022-04-13	169.66	169.66	169.57	169.57	3,640
2022-04-12	166.03	170.85	166.03	170.85	5,357
2022-04-11	169.91	169.91	166.96	166.96	5,362
2022-04-08	165.35	169.91	165.35	169.91	11,635
2022-04-07	164.76	164.76	163.97	163.97	1,391
2022-04-06	165.05	165.05	164.84	164.84	3,957
2022-04-05	163.73	166.05	163.73	166.05	10,931
2022-04-04	164.46	164.46	163.73	163.73	2,251
2022-04-01	165.25	165.25	164.46	164.46	3,852
2022-03-31	164.65	165.25	164.65	165.25	1,047
2022-03-30	162.36	164.65	162.36	164.65	230,201
2022-03-29	166.03	166.03	162.15	162.15	231,003
2022-03-28	168.89	168.89	166.03	166.03	230,078
2022-03-25	165.73	168.42	165.73	168.42	7,764
2022-03-24	165.50	166.26	165.50	166.26	3,689
2022-03-23	164.18	166.71	164.18	166.71	441,446
2022-03-22	164.17	164.18	164.17	164.18	11,921
2022-03-21	159.50	163.73	159.50	163.73	521,324
2022-03-18	160.63	160.63	159.50	159.50	3,557
2022-03-17	157.53	160.63	157.53	160.63	5,914
2022-03-16	166.01	166.01	157.53	157.53	10,943
2022-03-15	166.01	166.01	166.01	166.01	9,235
2022-03-14	171.65	171.65	166.01	166.01	17,185
2022-03-11	170.30	171.65	170.30	171.65	11,844
2022-03-10	163.14	171.23	163.14	171.23	23,749
2022-03-09	171.31	171.31	169.28	169.28	27,155
2022-03-08	155.99	172.92	155.99	172.92	31,981
2022-03-07	157.23	157.23	155.99	155.99	30,462
2022-03-04	155.82	157.23	155.82	157.23	24,818
2022-03-03	155.17	155.97	155.17	155.97	12,450
2022-03-02	147.28	154.57	147.28	154.57	16,136
2022-03-01	140.00	148.25	140.00	148.25	14,625
2022-02-28	140.00	140.00	140.00	140.00	10,636
2022-02-25	133.55	138.59	133.55	138.59	194,935
2022-02-24	135.23	135.23	133.88	133.88	19,771
2022-02-23	133.25	135.23	133.25	135.23	22,634
2022-02-22	133.14	133.25	133.14	133.25	9,790
2022-02-21	133.14	133.14	133.14	133.14	0
2022-02-18	132.67	133.23	132.67	133.23	724
2022-02-17	134.60	134.60	132.67	132.67	6,580
2022-02-16	134.27	134.60	134.27	134.60	6,074
2022-02-15	136.02	136.02	134.27	134.27	53,742
2022-02-14	137.91	137.91	136.02	136.02	12,472
2022-02-11	137.77	137.77	137.77	137.77	6,101
2022-02-10	137.47	137.77	137.47	137.77	12,540
2022-02-09	135.94	137.47	135.94	137.47	5,275
2022-02-08	136.32	136.32	136.32	136.32	4,195
2022-02-07	136.32	136.32	136.32	136.32	45,771
2022-02-04	133.89	136.61	133.89	136.61	5,263
2022-02-03	134.44	134.44	133.89	133.89	2,036
2022-02-02	134.19	134.44	134.19	134.44	762,722
2022-02-01	131.71	134.41	131.71	134.41	7,987
2022-01-31	135.48	135.48	135.48	135.48	3,470
2022-01-28	135.48	135.48	135.48	135.48	16,271
2022-01-27	133.98	135.48	133.98	135.48	6,034
2022-01-26	131.03	134.41	131.03	134.41	10,467
2022-01-25	123.08	123.08	123.08	123.08	4,025
2022-01-24	128.38	128.38	123.08	123.08	4,567
2022-01-21	130.42	130.42	128.38	128.38	15,794
2022-01-20	129.64	130.42	129.64	130.42	5,204
2022-01-19	128.90	129.94	128.90	129.94	2,351
2022-01-18	128.53	128.90	128.53	128.90	13,369
2022-01-17	128.53	128.53	128.53	128.53	270
2022-01-14	127.89	128.53	127.89	128.53	8,984
2022-01-13	127.11	127.89	127.11	127.89	1,612
2022-01-12	127.94	127.94	127.11	127.11	3,019
2022-01-11	124.36	126.78	124.36	126.78	23,789
2022-01-10	123.90	124.36	123.90	124.36	2,318
2022-01-07	122.04	123.90	122.04	123.90	4,064
2022-01-06	122.67	122.67	122.04	122.04	2,709
2022-01-05	117.95	122.67	117.95	122.67	8,212
2022-01-04	117.95	117.95	117.95	117.95	4,657
2022-01-03	117.95	117.95	117.95	117.95	0
2021-12-31	117.01	117.95	117.01	117.95	49
2021-12-30	117.96	117.96	117.01	117.01	525
2021-12-29	116.41	117.29	116.41	117.29	18,284
2021-12-28	116.41	116.41	116.41	116.41	0
2021-12-27	116.41	116.41	116.41	116.41	0
2021-12-24	117.15	117.15	116.41	116.41	103,320
2021-12-23	115.57	117.15	115.57	117.15	1,785
2021-12-22	115.32	115.57	115.32	115.57	3,090
2021-12-21	112.24	115.32	112.24	115.32	1,464
2021-12-20	116.10	116.10	112.24	112.24	3,007
2021-12-17	114.80	116.10	114.80	116.10	230,463
2021-12-16	114.80	114.80	114.80	114.80	806
2021-12-15	116.28	116.28	114.80	114.80	1,447
2021-12-14	115.67	116.28	115.67	116.28	6,064
2021-12-13	118.44	118.44	115.67	115.67	1,638
2021-12-10	118.44	118.44	118.44	118.44	5,003
2021-12-09	118.34	118.44	118.34	118.44	44,291
2021-12-08	118.64	118.64	118.34	118.34	4,182
2021-12-07	114.41	118.64	114.41	118.64	7,860
2021-12-06	114.68	114.68	114.41	114.41	1,109
2021-12-03	114.95	114.95	114.68	114.68	2,014
2021-12-02	114.89	114.95	114.89	114.95	3,343
2021-12-01	114.91	114.91	114.89	114.89	5,851
2021-11-30	115.10	115.10	114.91	114.91	3,860
2021-11-29	112.70	115.10	112.70	115.10	5,442
2021-11-26	117.19	117.19	112.70	112.70	19,386
2021-11-25	117.50	117.50	117.19	117.19	0
2021-11-24	114.60	117.50	114.60	117.50	4,179
2021-11-23	114.60	114.60	114.60	114.60	54,214
2021-11-22	111.44	114.60	111.44	114.60	6,826
2021-11-19	115.30	115.30	111.44	111.44	3,301
2021-11-18	115.30	115.30	115.30	115.30	40,715
2021-11-17	117.56	117.56	115.30	115.30	98,390
2021-11-16	113.58	117.56	113.58	117.56	3,646
2021-11-15	113.58	113.58	113.58	113.58	135,745
2021-11-12	115.54	115.54	113.58	113.58	4,828
2021-11-11	115.54	115.54	115.54	115.54	177,861
2021-11-10	114.90	115.54	114.90	115.54	108,771
2021-11-09	115.42	115.42	114.90	114.90	1,883
2021-11-08	114.67	115.42	114.67	115.42	80,877
2021-11-05	114.82	114.82	114.67	114.67	2,832
2021-11-04	112.39	114.82	112.39	114.82	2,876
2021-11-03	115.23	115.23	112.39	112.39	6,345
2021-11-02	115.23	115.23	115.23	115.23	2,111
2021-11-01	114.08	115.23	114.08	115.23	4,936
2021-10-29	112.18	115.35	112.18	115.35	6,688
2021-10-28	112.19	112.19	111.81	111.81	2,511
2021-10-27	114.18	114.18	112.19	112.19	2,254
2021-10-26	113.61	114.18	113.61	114.18	3,457
2021-10-25	112.29	114.15	112.29	114.15	37,087
2021-10-22	111.40	112.29	111.40	112.29	2,465
2021-10-21	112.21	112.21	111.40	111.40	2,450
2021-10-20	110.78	112.21	110.78	112.21	5,995
2021-10-19	109.68	110.78	109.68	110.78	5,405
2021-10-18	108.42	109.68	108.42	109.68	3,540
2021-10-15	108.15	108.42	108.15	108.42	7,059
2021-10-14	107.38	108.15	107.38	108.15	3,546
2021-10-13	107.24	107.24	107.06	107.06	1,709
2021-10-12	107.24	107.24	107.24	107.24	3,637
2021-10-11	107.30	107.30	107.30	107.30	7,273
2021-10-08	105.69	107.30	105.69	107.30	7,168
2021-10-07	104.50	105.69	104.50	105.69	4,715
2021-10-06	106.19	106.19	104.50	104.50	3,555
2021-10-05	104.73	106.19	104.73	106.19	6,027
2021-10-04	101.61	104.73	101.61	104.73	7,576
2021-10-01	101.99	101.99	101.61	101.61	4,767
2021-09-30	103.62	103.62	102.22	102.22	4,452
2021-09-29	104.48	104.48	103.62	103.62	2,813
2021-09-28	100.92	104.48	100.92	104.48	8,501
2021-09-27	100.92	100.92	100.92	100.92	518,929
2021-09-24	100.08	100.92	100.08	100.92	2,580
2021-09-23	97.62	99.62	97.62	99.62	252,326
2021-09-22	94.55	97.62	94.55	97.62	2,980
2021-09-21	96.75	96.75	94.55	94.55	306
2021-09-20	96.75	96.75	96.75	96.75	1,179
2021-09-17	97.68	97.68	96.75	96.75	220
2021-09-16	97.60	97.68	97.60	97.68	1,256
2021-09-15	96.11	97.60	96.11	97.60	4,224
2021-09-14	96.11	96.11	96.11	96.11	194,521
2021-09-13	96.11	96.11	96.11	96.11	5,456
2021-09-10	96.91	96.91	96.11	96.11	2,489
2021-09-09	96.94	96.94	96.91	96.91	2,100
2021-09-08	97.44	97.44	96.77	96.77	4,872
2021-09-07	97.44	97.44	97.44	97.44	1,730
2021-09-06	97.52	97.52	97.44	97.44	0
2021-09-03	97.75	97.75	97.52	97.52	1,472
2021-09-02	97.82	97.82	97.75	97.75	4,387
2021-09-01	97.82	97.82	97.82	97.82	2,308
2021-08-31	98.42	98.42	97.82	97.82	327
2021-08-30	98.42	98.42	98.42	98.42	0
2021-08-27	98.42	98.42	98.42	98.42	189,391
2021-08-26	98.40	98.42	98.40	98.42	3,100
2021-08-25	96.27	98.40	96.27	98.40	1,487
2021-08-24	96.27	96.27	96.27	96.27	1,106
2021-08-23	94.08	96.27	94.08	96.27	80,347
2021-08-20	94.08	94.08	94.08	94.08	5,555
2021-08-19	99.05	99.05	94.08	94.08	7,787
2021-08-18	101.81	101.81	99.05	99.05	4,193
2021-08-17	101.81	101.81	101.81	101.81	1,788
2021-08-16	101.81	101.81	101.81	101.81	1,324
2021-08-13	102.50	102.50	101.81	101.81	4,769
2021-08-12	101.65	102.50	101.65	102.50	38,975
2021-08-11	101.20	101.65	101.20	101.65	1,849
2021-08-10	100.75	101.20	100.75	101.20	63,912
2021-08-09	102.16	102.16	100.75	100.75	5,476
2021-08-06	102.03	102.16	102.03	102.16	3,440
2021-08-05	100.36	102.03	100.36	102.03	45,778
2021-08-04	102.08	102.08	101.03	101.03	2,508
2021-08-03	102.08	102.08	102.08	102.08	2,464
2021-08-02	101.40	102.08	101.40	102.08	2,197
2021-07-30	102.78	102.78	102.78	102.78	4,121
2021-07-29	101.00	101.35	101.00	101.35	5,949
2021-07-28	99.82	100.70	99.82	100.70	1,838
2021-07-27	100.46	100.46	99.82	99.82	2,708
2021-07-26	98.50	100.46	98.50	100.46	1,629
2021-07-23	100.27	100.27	98.50	98.50	4,583
2021-07-22	100.27	100.27	100.27	100.27	4,953
2021-07-21	96.41	96.41	96.41	96.41	11,747
2021-07-20	95.96	98.17	95.96	98.17	66,341
2021-07-19	100.27	100.27	95.96	95.96	3,735
2021-07-16	100.99	100.99	100.27	100.27	3,537
2021-07-15	102.23	102.23	100.99	100.99	1,017
2021-07-14	104.20	104.20	102.23	102.23	762
2021-07-13	102.89	104.20	102.89	104.20	1,081
2021-07-12	102.89	102.89	102.89	102.89	384
2021-07-09	102.89	102.89	102.89	102.89	535
2021-07-08	102.86	102.89	102.86	102.89	4,130
2021-07-07	103.77	103.77	103.77	103.77	4,414
2021-07-06	106.09	106.09	103.77	103.77	4,811
2021-07-05	105.59	106.09	105.59	106.09	0
2021-07-02	106.40	106.40	105.59	105.59	3,018
2021-07-01	104.39	106.40	104.39	106.40	1,625
2021-06-30	103.97	104.68	103.97	104.68	3,589
2021-06-29	103.98	103.98	103.97	103.97	6,322
2021-06-28	107.42	107.42	103.98	103.98	3,472
2021-06-25	106.84	107.42	106.84	107.42	2,995
2021-06-24	106.25	106.60	106.25	106.60	6,558
2021-06-23	106.33	106.33	106.25	106.25	790
2021-06-22	104.33	106.33	104.33	106.33	1,311
2021-06-21	105.94	105.94	104.33	104.33	2,686
2021-06-18	108.61	108.61	105.94	105.94	3,088
2021-06-17	109.87	109.87	108.61	108.61	4,334
2021-06-16	109.87	109.87	109.87	109.87	1,199
2021-06-15	108.58	109.87	108.58	109.87	1,286
2021-06-14	108.63	108.63	108.58	108.58	3,031
2021-06-11	108.26	108.63	108.26	108.63	1,145
2021-06-10	108.66	108.66	108.26	108.26	6,137
2021-06-09	108.26	109.00	108.26	109.00	2,879
2021-06-08	107.62	108.26	107.62	108.26	78,053
2021-06-07	107.67	107.67	107.62	107.62	24,203
2021-06-04	107.30	107.67	107.30	107.67	22,441
2021-06-03	108.19	108.19	107.30	107.30	3,291
2021-06-02	106.60	107.91	106.60	107.91	23,524
2021-06-01	103.76	106.60	103.76	106.60	11,937
2021-05-28	102.87	103.76	102.87	103.76	9,621
2021-05-27	104.42	104.42	103.38	103.38	13,033
2021-05-26	104.14	104.65	104.14	104.65	161,220
2021-05-25	104.81	104.81	104.06	104.06	11,637
2021-05-24	104.81	104.81	104.81	104.81	11,676
2021-05-21	102.76	104.81	102.76	104.81	5,817
2021-05-20	103.48	103.48	102.76	102.76	3,217
2021-05-19	106.21	106.21	103.48	103.48	7,130
2021-05-18	109.66	109.66	106.25	106.25	4,338
2021-05-17	109.18	109.66	109.18	109.66	681
2021-05-14	107.28	109.18	107.28	109.18	4,930
2021-05-13	110.04	110.04	107.28	107.28	6,209
2021-05-12	107.39	110.04	107.39	110.04	10,050
2021-05-11	110.96	110.96	107.39	107.39	6,596
2021-05-10	109.94	109.94	109.76	109.76	9,772
2021-05-07	108.86	109.21	108.86	109.21	4,788
2021-05-06	109.36	109.36	108.86	108.86	6,258
2021-05-05	105.28	109.36	105.28	109.36	12,148
2021-05-04	103.42	105.28	103.42	105.28	4,454
2021-04-30	106.09	106.09	104.75	104.75	3,143
2021-04-29	104.98	106.09	104.98	106.09	4,955
2021-04-28	101.79	104.98	101.79	104.98	17,736
2021-04-27	102.44	102.44	101.79	101.79	2,228
2021-04-26	100.93	102.44	100.93	102.44	2,638
2021-04-23	101.74	101.74	100.93	100.93	715
2021-04-22	102.69	102.69	102.69	102.69	8,504
2021-04-21	101.32	102.69	101.32	102.69	1,002
2021-04-20	102.61	102.61	101.32	101.32	3,544
2021-04-19	103.25	103.25	102.61	102.61	2,280
2021-04-16	103.88	103.88	103.25	103.25	9,756
2021-04-15	102.20	103.88	102.20	103.88	743
2021-04-14	102.20	102.20	102.20	102.20	3,896
2021-04-13	102.92	102.92	102.20	102.20	3,046
2021-04-12	102.74	102.92	102.74	102.92	2,119
2021-04-09	102.89	102.89	102.74	102.74	2,880
2021-04-08	103.91	103.91	102.78	102.78	5,668
2021-04-07	104.72	104.72	103.91	103.91	5,728
2021-04-06	104.09	104.72	104.09	104.72	6,207
2021-04-01	104.96	104.96	104.09	104.09	1,082
2021-03-31	106.80	106.80	104.55	104.55	2,762
2021-03-30	105.92	106.80	105.92	106.80	2,798
2021-03-29	106.01	106.01	105.92	105.92	2,339
2021-03-26	104.15	106.11	104.15	106.11	10,281
2021-03-25	105.14	105.14	103.60	103.60	17,750
2021-03-24	104.68	105.55	104.68	105.55	6,778
2021-03-23	103.54	104.68	103.54	104.68	101,822
2021-03-22	104.91	104.91	103.54	103.54	5,770
2021-03-19	106.43	106.43	104.91	104.91	5,706
2021-03-18	108.22	108.22	106.43	106.43	6,343
2021-03-17	107.67	107.67	106.68	106.68	4,946
2021-03-16	110.07	110.07	107.78	107.78	10,271
2021-03-15	111.53	111.53	109.47	109.47	6,434
2021-03-12	111.18	112.52	111.18	112.52	4,489
2021-03-11	110.30	111.56	110.30	111.56	5,826
2021-03-10	109.27	110.30	109.27	110.30	35,281
2021-03-09	109.70	109.70	109.27	109.27	4,664
2021-03-08	108.22	109.70	108.22	109.70	5,432
2021-03-05	104.81	107.38	104.81	107.38	9,737
2021-03-04	104.09	107.23	104.09	107.23	5,996
2021-03-03	102.43	104.09	102.43	104.09	4,983
2021-03-02	102.89	102.89	102.43	102.43	2,882
2021-03-01	99.07	102.89	99.07	102.89	2,796
2021-02-26	103.52	103.52	99.07	99.07	4,726
2021-02-25	102.94	103.52	102.94	103.52	5,680
2021-02-24	98.70	102.94	98.70	102.94	8,084
2021-02-23	98.55	98.70	98.55	98.70	29,542
2021-02-22	95.36	98.55	95.36	98.55	8,998
2021-02-19	95.21	95.36	95.21	95.36	4,637
2021-02-18	94.89	95.09	94.89	95.09	2,970
2021-02-17	93.18	94.89	93.18	94.89	6,723
2021-02-16	91.97	92.92	91.97	92.92	6,027
2021-02-15	91.38	91.97	91.38	91.97	0
2021-02-12	91.23	91.38	91.23	91.38	12,854
2021-02-11	91.75	91.75	91.26	91.26	3,646
2021-02-10	90.94	91.75	90.94	91.75	9,178
2021-02-09	90.79	90.94	90.79	90.94	950
2021-02-08	89.22	90.79	89.22	90.79	163,672
2021-02-05	88.99	89.22	88.99	89.22	5,996
2021-02-04	88.88	88.88	88.60	88.60	19,370
2021-02-03	88.07	88.88	88.07	88.88	8,011
2021-02-02	85.75	88.07	85.75	88.07	3,839
2021-02-01	86.07	86.07	85.75	85.75	207
2021-01-29	89.01	89.01	86.07	86.07	2,778
2021-01-28	90.00	90.00	89.01	89.01	383
2021-01-27	91.84	91.84	88.98	88.98	2,486
2021-01-26	90.53	91.84	90.53	91.84	932
2021-01-25	91.52	91.52	90.53	90.53	583
2021-01-22	91.98	91.98	91.52	91.52	1,099
2021-01-21	95.11	95.11	93.14	93.14	1,863
2021-01-20	94.83	95.11	94.83	95.11	145
2021-01-19	92.40	94.83	92.40	94.83	1,270
2021-01-18	93.82	93.82	92.40	92.40	0
2021-01-15	94.46	94.46	93.82	93.82	3,326
2021-01-14	93.32	94.46	93.32	94.46	3,316
2021-01-13	93.56	93.56	93.32	93.32	2,613
2021-01-12	90.24	93.56	90.24	93.56	11,668
2021-01-11	90.98	90.98	90.24	90.24	863
2021-01-08	89.78	91.48	89.78	91.48	2,508
2021-01-07	89.99	89.99	89.78	89.78	476
2021-01-06	87.41	89.99	87.41	89.99	32,016
2021-01-05	85.35	87.41	85.35	87.41	1,717
2021-01-04	85.21	85.35	85.21	85.35	392
2020-12-31	85.29	85.29	85.21	85.21	200
2020-12-30	84.93	85.29	84.93	85.29	244
2020-12-29	86.00	86.00	84.93	84.93	88
2020-12-24	85.73	86.00	85.73	86.00	0
2020-12-23	85.61	85.73	85.61	85.73	279
2020-12-22	86.45	86.45	85.61	85.61	1,604
2020-12-21	87.02	87.02	85.49	85.49	1,037
2020-12-18	87.70	87.70	87.02	87.02	1,123
2020-12-17	88.30	88.30	87.70	87.70	532
2020-12-16	89.62	89.62	88.30	88.30	40,640
2020-12-15	90.27	90.27	89.62	89.62	195,946
2020-12-14	92.97	92.97	90.27	90.27	1,424
2020-12-11	93.54	93.54	92.97	92.97	1,693
2020-12-10	90.75	93.54	90.75	93.54	401
2020-12-09	91.76	91.76	90.75	90.75	68,752
2020-12-08	91.15	92.20	91.15	92.20	1,356
2020-12-07	93.09	93.09	91.09	91.09	165,933
2020-12-04	89.89	93.09	89.89	93.09	2,468
2020-12-03	90.82	90.82	89.89	89.89	983
2020-12-02	87.84	90.82	87.84	90.82	657
2020-12-01	88.56	88.56	87.84	87.84	2,940
2020-11-30	91.31	91.31	88.56	88.56	11,620
2020-11-27	92.68	92.68	91.95	91.95	3,478
2020-11-26	92.99	92.99	92.68	92.68	0
2020-11-25	93.82	93.82	92.99	92.99	1,176
2020-11-24	88.27	93.82	88.27	93.82	2,125
2020-11-23	85.59	88.27	85.59	88.27	3,678
2020-11-20	84.42	85.59	84.42	85.59	14,250
2020-11-19	87.36	87.36	84.42	84.42	1,161
2020-11-18	86.64	87.36	86.64	87.36	6,435
2020-11-17	87.48	87.48	86.64	86.64	2,752
2020-11-16	82.68	87.48	82.68	87.48	8,260
2020-11-13	81.52	82.68	81.52	82.68	1,339
2020-11-12	83.24	83.24	81.52	81.52	1,486
2020-11-11	81.52	83.24	81.52	83.24	6,920
2020-11-10	78.94	81.52	78.94	81.52	46,309
2020-11-09	72.73	78.94	72.73	78.94	1,117
2020-11-06	72.88	72.88	72.73	72.73	293
2020-11-05	72.97	72.97	72.88	72.88	802
2020-11-04	72.21	72.97	72.21	72.97	2,154
2020-11-03	70.80	72.21	70.80	72.21	2,573
2020-11-02	69.44	70.80	69.44	70.80	20,851
2020-10-30	67.08	69.44	67.08	69.44	73,571
2020-10-29	67.44	67.44	67.08	67.08	11,088
2020-10-28	69.92	69.92	67.44	67.44	2,584
2020-10-27	70.90	70.90	69.92	69.92	13,530
2020-10-26	73.63	73.63	70.90	70.90	762
2020-10-23	70.90	73.63	70.90	73.63	1,896
2020-10-22	70.21	70.90	70.21	70.90	63
2020-10-21	71.21	71.21	70.21	70.21	267
2020-10-20	72.58	72.58	71.21	71.21	424
2020-10-16	72.96	73.31	72.96	73.31	58
2020-10-15	73.88	73.88	72.96	72.96	15
2020-10-14	73.08	73.88	73.08	73.88	826
2020-10-13	73.74	73.74	73.08	73.08	699
2020-10-12	74.84	74.84	73.74	73.74	693
2020-10-09	74.43	74.84	74.43	74.84	90,078
2020-10-08	72.09	74.43	72.09	74.43	882
2020-10-07	73.55	73.55	72.09	72.09	10,314
2020-10-06	71.63	73.55	71.63	73.55	642
2020-10-05	69.41	71.63	69.41	71.63	2,448
2020-10-02	70.47	70.47	69.41	69.41	107
2020-10-01	72.01	72.01	70.47	70.47	628
2020-09-30	71.64	72.01	71.64	72.01	1,334
2020-09-29	73.21	73.21	71.64	71.64	104
2020-09-28	71.58	73.21	71.58	73.21	413
2020-09-25	70.85	71.58	70.85	71.58	257
2020-09-24	76.48	76.48	70.85	70.85	112
2020-09-23	76.48	76.48	76.48	76.48	0
2020-09-22	75.48	76.48	75.48	76.48	845
2020-09-21	78.81	78.81	75.48	75.48	281
2020-09-18	77.86	78.81	77.86	78.81	1,419
2020-09-17	77.04	77.86	77.04	77.86	473
2020-09-16	77.31	77.31	77.04	77.04	4,122
2020-09-15	77.06	77.31	77.06	77.31	104
2020-09-14	77.76	77.76	77.06	77.06	495
2020-09-11	80.67	80.67	77.76	77.76	3,212
2020-04-03	76.82	76.82	76.82	76.82	0
2020-04-02	70.51	76.82	76.82	76.82	8,615
2020-04-01	73.71	70.51	70.51	70.51	7,411
2019-11-08	120.03	120.03	46.30	46.30	542
2019-11-07	120.67	120.67	46.30	46.30	12
2019-11-06	122.30	122.30	46.30	46.30	6
2019-11-05	121.60	121.60	46.30	46.30	411,563
2019-11-04	116.39	116.39	46.30	46.30	649
2019-11-01	116.48	116.48	46.30	46.30	147
2019-10-31	115.88	115.88	46.30	46.30	14
2019-10-30	118.60	118.60	46.30	46.30	120
2019-10-29	117.04	117.04	46.30	46.30	106
2019-10-28	117.50	117.50	46.30	46.30	198
2019-10-25	118.28	118.28	46.30	46.30	321
2019-10-24	116.97	116.97	46.30	46.30	55
2019-10-23	117.69	117.69	46.30	46.30	33
2019-10-22	116.60	116.60	46.30	46.30	441
2019-10-21	115.65	115.65	46.30	46.30	170,506
2019-10-18	115.56	115.56	46.30	46.30	97
2019-10-17	116.35	116.35	46.30	46.30	1,364
2019-10-16	115.08	115.08	46.30	46.30	217
2019-10-15	116.62	116.62	46.30	46.30	288

Share	Price	Change
Mobile Tornado (MBT)	1.50	57.89%
Plant Health (PHC)	3.94	13.54%
Eurasia Mining (EUA)	1.50	11.11%
Light Science (LST)	2.70	10.2%
MaxCyte (MXCT)	318.00	9.66%

Share	Price	Change
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%
Alliance Pharma (APH)	28.00	-12.5%
Roadside Real (ROAD)	8.75	-12.5%
Phoenix Copper. (PXC)	15.25	-7.58%

Share	Price	Volume
Premier African Minerals (PREM)	0.19	74,015,548
Beacon Energy. (BCE)	0.0625	24,252,920
Kefi Gold (KEFI)	0.63	17,650,795
Lloyds (LLOY)	54.30	16,482,569
Clontarf (CLON)	0.0315	15,900,000