Ebay Ord Share History

Ebay Ord Share Price history. The following table shows end-of-day data 0R3D historical share prices for Ebay 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.

0R3D.L
Share Price 0R3D.L
Charts 0R3D.L
Trades 0R3D.L
History Compare
0R3D.L 0R3D.L
Share News 0R3D.L
RNS 0R3D.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	51.35	51.35	49.35	49.35	18,701
2024-05-01	51.80	51.80	51.35	51.35	3,500
2024-04-30	52.45	52.45	51.80	51.80	7,328
2024-04-29	52.05	52.45	52.05	52.45	70,564
2024-04-26	51.15	52.05	51.15	52.05	655
2024-04-25	51.05	51.15	51.05	51.15	991
2024-04-24	51.15	51.15	51.05	51.05	13,856
2024-04-23	50.55	51.15	50.55	51.15	1,979
2024-04-22	50.85	50.85	50.55	50.55	1,174
2024-04-19	50.45	50.85	50.45	50.85	3,267
2024-04-18	49.90	50.45	49.90	50.45	14,203
2024-04-17	50.10	50.10	49.90	49.90	4,677
2024-04-16	51.55	51.55	50.10	50.10	4,977
2024-04-15	51.45	51.55	51.45	51.55	2,600
2024-04-12	52.10	52.10	51.45	51.45	5,955
2024-04-11	52.15	52.15	52.10	52.10	3,469
2024-04-10	51.75	52.15	51.75	52.15	1,761
2024-04-09	51.85	51.85	51.75	51.75	882
2024-04-08	52.00	52.00	51.85	51.85	140,171
2024-04-05	52.20	52.20	52.00	52.00	1,345
2024-04-04	52.10	52.20	52.10	52.20	4,221
2024-04-03	52.00	52.10	52.00	52.10	3,640
2024-04-02	52.75	52.75	52.00	52.00	1,020
2024-04-01	52.75	52.75	52.75	52.75	0
2024-03-29	52.75	52.75	52.75	52.75	0
2024-03-28	51.85	52.75	51.85	52.75	8,308
2024-03-27	51.45	51.85	51.45	51.85	3,844
2024-03-26	51.65	51.65	51.45	51.45	630
2024-03-25	51.60	51.65	51.60	51.65	1,384
2024-03-22	52.00	52.00	51.60	51.60	5,484
2024-03-21	51.80	52.00	51.80	52.00	4,714
2024-03-20	52.20	52.20	51.80	51.80	3,109
2024-03-19	52.20	52.20	52.20	52.20	1,930
2024-03-18	52.00	52.20	52.00	52.20	4,419
2024-03-15	52.15	52.15	52.00	52.00	1,456
2024-03-14	52.35	52.35	52.15	52.15	4,852
2024-03-13	50.95	52.35	50.95	52.35	6,869
2024-03-12	51.25	51.25	50.95	50.95	8,982
2024-03-11	47.83	51.25	47.83	51.25	15,414
2024-03-08	47.83	47.83	47.83	47.83	5,559
2024-03-07	47.83	47.83	47.83	47.83	6,208
2024-03-06	47.83	47.83	47.83	47.83	3,534
2024-03-05	47.83	47.83	47.83	47.83	6,611
2024-03-04	47.83	47.83	47.83	47.83	4,080
2024-03-01	47.50	47.83	47.50	47.83	4,961
2024-02-29	47.98	47.98	47.50	47.50	146,063
2024-02-28	44.48	47.98	44.48	47.98	102,234
2024-02-27	44.00	44.48	44.00	44.48	370,730
2024-02-26	44.00	44.00	44.00	44.00	1,318
2024-02-23	44.25	44.25	44.00	44.00	2,298
2024-02-22	43.78	44.25	43.78	44.25	5,473
2024-02-21	43.38	43.78	43.38	43.78	5,337
2024-02-20	43.23	43.38	43.23	43.38	4,322
2024-02-19	43.15	43.23	43.15	43.23	0
2024-02-16	42.63	43.15	42.63	43.15	8,710
2024-02-15	41.88	42.63	41.88	42.63	1,956
2024-02-14	41.58	41.88	41.58	41.88	108,547
2024-02-13	42.80	42.80	41.58	41.58	5,699
2024-02-12	41.93	42.80	41.93	42.80	3,777
2024-02-09	41.70	41.93	41.70	41.93	890
2024-02-08	42.40	42.40	41.70	41.70	3,100
2024-02-07	42.48	42.48	42.40	42.40	2,607
2024-02-06	41.13	42.48	41.13	42.48	2,038
2024-02-05	41.45	41.45	41.13	41.13	3,857
2024-02-02	40.85	41.45	40.85	41.45	2,208
2024-02-01	41.45	41.45	40.85	40.85	2,874
2024-01-31	42.00	42.00	41.45	41.45	7,405
2024-01-30	42.45	42.45	42.00	42.00	9,626
2024-01-29	42.33	42.45	42.33	42.45	2,169
2024-01-26	41.65	42.33	41.65	42.33	4,955
2024-01-25	41.60	41.65	41.60	41.65	911
2024-01-24	41.33	41.60	41.33	41.60	4,852
2024-01-23	41.40	41.40	41.33	41.33	9,389
2024-01-22	40.83	41.40	40.83	41.40	4,885
2024-01-19	40.58	40.83	40.58	40.83	4,451
2024-01-18	40.38	40.58	40.38	40.58	1,626
2024-01-17	40.28	40.38	40.28	40.38	2,955
2024-01-16	41.13	41.13	40.28	40.28	3,624
2024-01-15	41.33	41.33	41.13	41.13	0
2024-01-12	41.68	41.68	41.33	41.33	51,746
2024-01-11	42.35	42.35	41.68	41.68	3,502
2024-01-10	42.40	42.40	42.35	42.35	3,843
2024-01-09	42.80	42.80	42.40	42.40	1,263
2024-01-08	42.85	42.85	42.80	42.80	1,915
2024-01-05	43.08	43.08	42.85	42.85	1,281
2024-01-04	43.18	43.18	43.08	43.08	4,954
2024-01-03	43.88	43.88	43.18	43.18	2,479
2024-01-02	43.50	43.88	43.50	43.88	2,851
2024-01-01	43.50	43.50	43.50	43.50	0
2023-12-29	43.28	43.50	43.28	43.50	589
2023-12-28	43.20	43.28	43.20	43.28	5,012
2023-12-27	43.70	43.70	43.20	43.20	332
2023-12-26	43.70	43.70	43.70	43.70	0
2023-12-25	43.70	43.70	43.70	43.70	0
2023-12-22	42.35	43.70	42.35	43.70	387
2023-12-21	42.35	42.35	42.35	42.35	1,444
2023-12-20	42.35	42.35	42.35	42.35	1,662
2023-12-19	42.35	42.35	42.35	42.35	5,264
2023-12-18	42.35	42.35	42.35	42.35	7,206
2023-12-15	42.20	42.35	42.20	42.35	1,553
2023-12-14	40.98	42.20	40.98	42.20	35,415
2023-12-13	41.10	41.10	40.98	40.98	5,396
2023-12-12	41.53	41.53	41.10	41.10	2,361
2023-12-11	41.53	41.53	41.53	41.53	7,714
2023-12-08	41.58	41.58	41.53	41.53	1,689
2023-12-07	42.10	42.10	41.58	41.58	3,173
2023-12-06	41.68	42.10	41.68	42.10	1,891
2023-12-05	41.65	41.68	41.65	41.68	1,403
2023-12-04	41.23	41.65	41.23	41.65	4,579
2023-12-01	41.65	41.65	41.23	41.23	5,155
2023-11-30	41.65	41.65	41.65	41.65	2,581
2023-11-29	41.65	41.65	41.65	41.65	1,478
2023-11-28	41.65	41.65	41.65	41.65	1,624
2023-11-27	41.65	41.65	41.65	41.65	5,078
2023-11-24	41.65	41.65	41.65	41.65	2,609
2023-11-23	41.55	41.65	41.55	41.65	0
2023-11-22	39.35	41.55	39.35	41.55	10,305
2023-11-21	39.35	39.35	39.35	39.35	7,671
2023-11-20	40.00	40.00	39.35	39.35	12,849
2023-11-17	39.83	40.00	39.83	40.00	5,335
2023-11-16	41.15	41.15	39.83	39.83	3,026
2023-11-15	40.28	41.15	40.28	41.15	2,281
2023-11-14	39.03	40.28	39.03	40.28	6,621
2023-11-13	39.58	39.58	39.03	39.03	30,062
2023-11-10	40.30	40.30	39.58	39.58	51,515
2023-11-09	39.05	40.30	39.05	40.30	9,940
2023-11-08	40.70	40.70	39.05	39.05	61,227
2023-11-07	40.33	40.70	40.33	40.70	10,830
2023-11-06	40.50	40.50	40.33	40.33	74,341
2023-11-03	38.93	40.50	38.93	40.50	3,143
2023-11-02	38.88	38.93	38.88	38.93	2,959
2023-11-01	38.95	38.95	38.88	38.88	3,527
2023-10-31	38.50	38.95	38.50	38.95	5,916
2023-10-30	38.55	38.55	38.55	38.55	1,699
2023-10-27	38.80	38.80	38.55	38.55	5,083
2023-10-26	39.98	39.98	38.80	38.80	9,487
2023-10-25	40.88	40.88	39.98	39.98	6,575
2023-10-24	40.50	40.88	40.50	40.88	1,025
2023-10-23	40.85	40.85	40.50	40.50	4,584
2023-10-20	42.00	42.00	40.85	40.85	1,768
2023-10-19	42.00	42.00	42.00	42.00	1,106
2023-10-18	42.65	42.65	42.00	42.00	1,478
2023-10-17	42.48	42.65	42.48	42.65	2,438
2023-10-16	41.70	42.48	41.70	42.48	2,146
2023-10-13	42.33	42.33	41.70	41.70	4,388
2023-10-12	43.38	43.38	42.33	42.33	2,279
2023-10-11	43.48	43.48	43.38	43.38	1,105
2023-10-10	43.15	43.48	43.15	43.48	915
2023-10-09	42.95	43.15	42.95	43.15	1,440
2023-10-06	42.28	42.95	42.28	42.95	5,487
2023-10-05	42.73	42.73	42.28	42.28	2,178
2023-10-04	43.08	43.08	42.73	42.73	2,248
2023-10-03	43.73	43.73	43.08	43.08	1,633
2023-10-02	44.48	44.48	43.73	43.73	2,427
2023-09-29	43.20	44.48	43.20	44.48	1,361
2023-09-28	42.83	43.20	42.83	43.20	834
2023-09-27	43.73	43.73	42.83	42.83	10,133
2023-09-26	43.58	43.73	43.58	43.73	12,203
2023-09-25	43.83	43.83	43.58	43.58	4,353
2023-09-22	43.10	43.83	43.10	43.83	2,647
2023-09-21	44.45	44.45	43.10	43.10	286,418
2023-09-20	43.75	44.45	43.75	44.45	1,270
2023-09-19	44.05	44.05	43.75	43.75	6,664
2023-09-18	44.63	44.63	44.05	44.05	875
2023-09-15	44.23	44.63	44.23	44.63	1,579
2023-09-14	43.83	44.23	43.83	44.23	11,302
2023-09-13	43.40	43.83	43.40	43.83	2,195
2023-09-12	43.70	43.70	43.40	43.40	1,938
2023-09-11	43.08	43.70	43.08	43.70	4,153
2023-09-08	43.08	43.08	43.08	43.08	783
2023-09-07	43.63	43.63	43.08	43.08	5,395
2023-09-06	44.43	44.43	43.63	43.63	4,026
2023-09-05	45.08	45.08	44.43	44.43	2,115
2023-09-04	45.13	45.13	45.08	45.08	0
2023-09-01	44.95	45.13	44.95	45.13	3,098
2023-08-31	43.65	44.95	43.65	44.95	923
2023-08-30	43.65	43.65	43.65	43.65	735
2023-08-29	43.65	43.65	43.65	43.65	1,767
2023-08-28	43.65	43.65	43.65	43.65	0
2023-08-25	43.65	43.65	43.65	43.65	8,555
2023-08-24	43.93	43.93	43.65	43.65	3,026
2023-08-23	43.53	43.93	43.53	43.93	165,014
2023-08-22	42.98	43.53	42.98	43.53	901
2023-08-21	43.10	43.10	42.98	42.98	686
2023-08-18	43.05	43.10	43.05	43.10	1,861
2023-08-17	43.25	43.25	43.05	43.05	990
2023-08-16	43.40	43.40	43.25	43.25	926,126
2023-08-15	44.05	44.05	43.40	43.40	3,028
2023-08-14	44.35	44.35	44.05	44.05	284
2023-08-11	43.73	44.35	43.73	44.35	4,203
2023-08-10	43.68	43.73	43.68	43.73	2,338
2023-08-09	43.00	43.68	43.00	43.68	1,704
2023-08-08	43.23	43.23	43.00	43.00	2,927
2023-08-07	43.53	43.53	43.23	43.23	2,133
2023-08-04	43.45	43.53	43.45	43.53	2,257
2023-08-03	43.65	43.65	43.45	43.45	2,823
2023-08-02	43.95	43.95	43.65	43.65	1,569
2023-08-01	44.93	44.93	43.95	43.95	13,565
2023-07-31	45.38	45.38	44.93	44.93	15,617
2023-07-28	44.50	45.38	44.50	45.38	10,736
2023-07-27	48.40	48.40	44.50	44.50	31,777
2023-07-26	48.75	48.75	48.40	48.40	3,631
2023-07-25	48.53	48.75	48.53	48.75	2,038
2023-07-24	49.03	49.03	48.53	48.53	12,966
2023-07-21	48.15	49.03	48.15	49.03	2,830
2023-07-20	48.45	48.45	48.15	48.15	6,848
2023-07-19	47.75	48.45	47.75	48.45	2,629
2023-07-18	46.90	47.75	46.90	47.75	2,617
2023-07-17	46.25	46.90	46.25	46.90	4,065
2023-07-14	46.35	46.35	46.25	46.25	1,383
2023-07-13	46.85	46.85	46.35	46.35	3,231
2023-07-12	46.85	46.85	46.85	46.85	2,055
2023-07-11	45.25	46.85	45.25	46.85	13,017
2023-07-10	44.30	45.25	44.30	45.25	3,513
2023-07-07	43.70	44.30	43.70	44.30	4,534
2023-07-06	44.85	44.85	43.70	43.70	2,450
2023-07-05	45.10	45.10	44.85	44.85	2,092
2023-07-04	45.38	45.38	45.10	45.10	0
2023-07-03	44.55	45.38	44.55	45.38	2,149
2023-06-30	44.43	44.55	44.43	44.55	3,271
2023-06-29	44.43	44.43	44.43	44.43	1,367
2023-06-28	44.03	44.43	44.03	44.43	1,574
2023-06-27	43.68	44.03	43.68	44.03	3,077
2023-06-26	43.40	43.68	43.40	43.68	417
2023-06-23	43.90	43.90	43.40	43.40	470
2023-06-22	44.38	44.38	43.90	43.90	993
2023-06-21	44.73	44.73	44.38	44.38	2,102
2023-06-20	45.05	45.05	44.73	44.73	4,712
2023-06-19	45.25	45.25	45.05	45.05	248
2023-06-16	44.95	45.25	44.95	45.25	162,621
2023-06-15	45.68	45.68	44.95	44.95	1,306
2023-06-14	45.50	45.68	45.50	45.68	1,302
2023-06-13	45.85	45.85	45.50	45.50	1,053
2023-06-12	45.85	45.85	45.85	45.85	3,626
2023-06-09	45.90	45.90	45.85	45.85	3,909
2023-06-08	45.05	45.90	45.05	45.90	930,780
2023-06-07	45.05	45.05	45.05	45.05	2,961
2023-06-06	44.85	45.05	44.85	45.05	3,163
2023-06-05	43.98	44.85	43.98	44.85	1,406
2023-06-02	43.23	43.98	43.23	43.98	4,304
2023-06-01	42.15	43.23	42.15	43.23	1,887
2023-05-31	43.35	43.35	42.15	42.15	5,117
2023-05-30	43.35	43.35	43.35	43.35	3,741
2023-05-29	43.35	43.35	43.35	43.35	0
2023-05-26	43.35	43.35	43.35	43.35	2,408
2023-05-25	43.35	43.35	43.35	43.35	1,314
2023-05-24	43.70	43.70	43.35	43.35	1,608
2023-05-23	43.90	43.90	43.70	43.70	3,150
2023-05-22	43.65	43.90	43.65	43.90	445
2023-05-19	44.03	44.03	43.65	43.65	2,691
2023-05-18	43.75	44.03	43.75	44.03	9,138
2023-05-17	43.50	43.75	43.50	43.75	3,909
2023-05-16	45.23	45.23	43.50	43.50	46,845
2023-05-15	45.03	45.23	45.03	45.23	1,987
2023-05-12	45.73	45.73	45.03	45.03	27,986
2023-05-11	45.88	45.88	45.73	45.73	13,002
2023-05-10	46.18	46.18	45.88	45.88	1,674
2023-05-09	45.35	46.18	45.35	46.18	889
2023-05-08	45.35	45.35	45.35	45.35	0
2023-05-05	44.65	45.35	44.65	45.35	2,545
2023-05-04	45.48	45.48	44.65	44.65	569
2023-05-03	44.75	45.48	44.75	45.48	887
2023-05-02	46.25	46.25	44.75	44.75	877
2023-05-01	46.25	46.25	46.25	46.25	0
2023-04-28	45.25	46.25	45.25	46.25	2,382
2023-04-27	44.23	45.25	44.23	45.25	21,910
2023-04-26	44.03	44.23	44.03	44.23	29,427
2023-04-25	43.48	44.03	43.48	44.03	1,960
2023-04-24	43.03	43.48	43.03	43.48	3,155
2023-04-21	43.58	43.58	43.03	43.03	1,685
2023-04-20	43.63	43.63	43.58	43.58	731
2023-04-19	44.08	44.08	43.63	43.63	2,386
2023-04-18	43.55	44.08	43.55	44.08	792
2023-04-17	43.33	43.55	43.33	43.55	150
2023-04-14	43.33	43.33	43.33	43.33	5,978
2023-04-13	43.08	43.33	43.08	43.33	1,240
2023-04-12	43.23	43.23	43.08	43.08	22,957
2023-04-11	43.45	43.45	43.23	43.23	24,012
2023-04-10	43.45	43.45	43.45	43.45	0
2023-04-07	43.45	43.45	43.45	43.45	0
2023-04-06	43.85	43.85	43.45	43.45	7,120
2023-04-05	43.95	43.95	43.85	43.85	1,984
2023-04-04	44.03	44.03	43.95	43.95	233,375
2023-04-03	44.14	44.14	44.03	44.03	1,594
2023-03-31	43.89	44.14	43.89	44.14	3,748
2023-03-30	43.46	43.89	43.46	43.89	1,101
2023-03-29	42.86	43.46	42.86	43.46	87,480
2023-03-28	42.86	42.86	42.86	42.86	748
2023-03-27	41.86	42.86	41.86	42.86	618
2023-03-24	42.97	42.97	41.86	41.86	2,014
2023-03-23	43.47	43.47	42.97	42.97	12,372
2023-03-22	43.47	43.47	43.47	43.47	2,157
2023-03-21	42.85	43.47	42.85	43.47	9,175
2023-03-20	41.80	42.85	41.80	42.85	4,421
2023-03-17	41.03	41.80	41.03	41.80	21,588
2023-03-16	40.52	41.03	40.52	41.03	242,924
2023-03-15	41.21	41.21	40.52	40.52	1,463
2023-03-14	41.57	41.57	41.21	41.21	1,078
2023-03-13	42.67	42.67	41.57	41.57	829
2023-03-10	43.87	43.87	42.67	42.67	3,946
2023-03-09	45.40	45.40	43.87	43.87	697
2023-03-08	45.40	45.40	45.40	45.40	4,154
2023-03-07	45.40	45.40	45.40	45.40	4,040
2023-03-06	45.40	45.40	45.40	45.40	3,520
2023-03-03	45.40	45.40	45.40	45.40	1,272
2023-03-02	45.77	45.77	45.40	45.40	434
2023-03-01	46.23	46.23	45.77	45.77	371,497
2023-02-28	45.52	46.23	45.52	46.23	1,213,639
2023-02-27	44.81	45.52	44.81	45.52	8,310
2023-02-24	44.80	44.81	44.80	44.81	3,587
2023-02-23	48.11	48.11	44.80	44.80	43,415
2023-02-22	48.36	48.36	48.11	48.11	5,340
2023-02-21	48.22	48.36	48.22	48.36	667
2023-02-20	47.84	48.22	47.84	48.22	0
2023-02-17	48.89	48.89	47.84	47.84	273
2023-02-16	48.99	48.99	48.89	48.89	1,543
2023-02-15	48.45	48.99	48.45	48.99	1,064
2023-02-14	48.65	48.65	48.45	48.45	2,269
2023-02-13	47.92	48.65	47.92	48.65	4,786
2023-02-10	48.92	48.92	47.92	47.92	640
2023-02-09	49.09	49.09	48.92	48.92	1,814
2023-02-08	49.50	49.50	49.09	49.09	360,606
2023-02-07	50.07	50.07	49.50	49.50	781
2023-02-06	51.04	51.04	50.07	50.07	4,847
2023-02-03	51.70	51.70	51.04	51.04	1,322
2023-02-02	48.99	51.70	48.99	51.70	4,472
2023-02-01	49.05	49.05	48.99	48.99	1,080
2023-01-31	49.21	49.21	49.05	49.05	2,032
2023-01-30	49.35	49.35	49.21	49.21	4,345
2023-01-27	49.17	49.35	49.17	49.35	3,467
2023-01-26	48.03	48.25	48.03	48.25	2,764
2023-01-25	47.61	47.74	47.61	47.74	5,427
2023-01-24	47.42	47.42	47.11	47.11	1,785
2023-01-23	47.41	47.42	47.41	47.42	923
2023-01-20	45.44	46.16	45.44	46.16	1,864
2023-01-19	46.44	46.44	45.44	45.44	924
2023-01-18	46.92	46.92	46.44	46.44	1,417
2023-01-17	46.92	46.92	46.92	46.92	725,081
2023-01-16	46.04	46.21	46.04	46.21	0
2023-01-13	46.09	46.09	46.04	46.04	6,431
2023-01-12	46.21	46.21	46.09	46.09	2,492
2023-01-11	46.25	46.25	46.21	46.21	10,263
2023-01-10	44.66	44.66	44.23	44.23	619
2023-01-09	44.27	44.66	44.27	44.66	5,320
2023-01-06	42.80	44.27	42.80	44.27	2,244
2023-01-05	42.72	42.80	42.72	42.80	635
2023-01-04	41.95	42.72	41.95	42.72	274
2023-01-03	41.61	41.95	41.61	41.95	1,209,929
2023-01-02	41.61	41.61	41.61	41.61	0
2022-12-30	41.34	41.61	41.34	41.61	180
2022-12-29	39.94	41.34	39.94	41.34	3,367
2022-12-28	40.28	40.28	39.94	39.94	259
2022-12-27	40.28	40.28	40.28	40.28	0
2022-12-26	40.28	40.28	40.28	40.28	0
2022-12-23	39.91	40.28	39.91	40.28	123
2022-12-22	41.44	41.44	39.91	39.91	2,459
2022-12-21	40.70	41.44	40.70	41.44	646
2022-12-20	40.85	40.85	40.70	40.70	1,219
2022-12-19	41.12	41.12	40.85	40.85	24,622
2022-12-16	42.31	42.31	41.12	41.12	6,186
2022-12-15	44.16	44.16	42.31	42.31	1,198
2022-12-14	44.45	44.45	44.16	44.16	1,157
2022-12-13	43.85	44.45	43.85	44.45	470
2022-12-12	43.85	43.85	43.85	43.85	674
2022-12-09	44.05	44.05	43.85	43.85	3,564
2022-12-08	43.36	44.05	43.36	44.05	41,064
2022-12-07	43.02	43.36	43.02	43.36	2,899
2022-12-06	44.15	44.15	43.02	43.02	21,007
2022-12-05	45.01	45.01	44.15	44.15	5,239
2022-12-02	45.24	45.24	45.01	45.01	2,527
2022-12-01	44.23	45.24	44.23	45.24	474,681
2022-11-30	45.70	45.70	44.23	44.23	11,181
2022-11-29	45.70	45.70	45.70	45.70	1,014
2022-11-28	45.70	45.70	45.70	45.70	108,576
2022-11-25	45.70	45.70	45.70	45.70	95,136
2022-11-24	45.70	45.70	45.70	45.70	0
2022-11-23	44.61	45.70	44.61	45.70	661
2022-11-22	45.68	45.68	44.61	44.61	58,814
2022-11-21	45.68	45.68	45.68	45.68	35,906
2022-11-18	45.02	45.68	45.02	45.68	39,996
2022-11-17	45.87	45.87	45.02	45.02	784
2022-11-16	46.88	46.88	45.87	45.87	71,670
2022-11-15	46.43	46.88	46.43	46.88	306
2022-11-14	45.53	46.43	45.53	46.43	1,945
2022-11-11	43.53	45.53	43.53	45.53	1,041
2022-11-10	41.07	43.53	41.07	43.53	65,825
2022-11-09	42.07	42.07	41.07	41.07	33,253
2022-11-08	39.90	42.07	39.90	42.07	26,028
2022-11-07	39.33	39.90	39.33	39.90	32,999
2022-11-04	38.74	39.33	38.74	39.33	1,341
2022-11-03	39.11	39.11	38.74	38.74	20,875
2022-11-02	39.50	39.50	39.11	39.11	1,253,140
2022-11-01	40.04	40.04	39.50	39.50	471
2022-10-31	39.18	40.04	39.18	40.04	8,835
2022-10-28	40.44	40.44	39.18	39.18	1,304
2022-10-27	40.41	40.44	40.41	40.44	994
2022-10-26	38.74	40.41	38.74	40.41	1,697
2022-10-25	38.49	38.74	38.49	38.74	919
2022-10-24	37.55	38.49	37.55	38.49	734
2022-10-21	38.28	38.28	37.55	37.55	132
2022-10-20	37.98	38.28	37.98	38.28	480
2022-10-19	38.31	38.31	37.98	37.98	954
2022-10-18	38.13	38.31	38.13	38.31	819
2022-10-17	37.89	38.13	37.89	38.13	160
2022-10-14	37.88	37.89	37.88	37.89	347
2022-10-13	36.74	37.88	36.74	37.88	2,660
2022-10-12	37.73	37.73	36.74	36.74	18,726
2022-10-11	37.73	37.73	37.73	37.73	78
2022-10-10	37.82	37.82	37.73	37.73	16,101
2022-10-07	39.38	39.38	37.82	37.82	16,658
2022-10-06	38.78	39.38	38.78	39.38	363
2022-10-05	38.79	38.79	38.78	38.78	637
2022-10-04	37.40	38.79	37.40	38.79	2,791
2022-10-03	37.89	37.89	37.40	37.40	396
2022-09-30	37.78	37.89	37.78	37.89	2,943
2022-09-29	37.88	37.88	37.78	37.78	1,271
2022-09-28	37.88	37.88	37.88	37.88	1,298
2022-09-27	38.50	38.50	37.88	37.88	17,395
2022-09-26	37.92	38.50	37.92	38.50	4,087
2022-09-23	38.24	38.24	37.92	37.92	227
2022-09-22	40.13	40.13	38.24	38.24	1,103,020
2022-09-21	40.62	40.62	40.13	40.13	11,541
2022-09-20	41.72	41.72	40.62	40.62	866
2022-09-19	41.72	41.72	41.72	41.72	0
2022-09-16	42.82	42.82	41.72	41.72	1,090
2022-09-15	42.40	42.82	42.40	42.82	1,252,081
2022-09-14	43.73	43.73	42.40	42.40	2,005
2022-09-13	44.97	44.97	43.73	43.73	400
2022-09-12	44.97	44.97	44.97	44.97	1,000
2022-09-09	44.41	44.97	44.41	44.97	636
2022-09-08	43.48	44.41	43.48	44.41	71
2022-09-07	43.48	43.48	43.48	43.48	419
2022-09-06	44.16	44.16	43.48	43.48	445
2022-09-05	45.33	45.33	44.16	44.16	0
2022-09-02	43.75	45.33	43.75	45.33	2,850
2022-09-01	44.20	44.20	43.75	43.75	1,481
2022-08-31	46.14	46.14	44.20	44.20	41
2022-08-30	46.14	46.14	46.14	46.14	718
2022-08-29	46.14	46.14	46.14	46.14	0
2022-08-26	46.14	46.14	46.14	46.14	2,753
2022-08-25	46.14	46.14	46.14	46.14	810
2022-08-24	45.75	46.14	45.75	46.14	1,211
2022-08-23	45.81	45.81	45.75	45.75	404,356
2022-08-22	46.85	46.85	45.81	45.81	1,307
2022-08-19	48.56	48.56	46.85	46.85	1,128
2022-08-18	48.40	48.56	48.40	48.56	1,010
2022-08-17	49.43	49.43	48.40	48.40	837
2022-08-16	48.30	49.43	48.30	49.43	995
2022-08-15	49.22	49.22	48.30	48.30	1,403
2022-08-12	48.99	49.22	48.99	49.22	496
2022-08-11	48.99	48.99	48.99	48.99	2,965
2022-08-10	47.85	48.99	47.85	48.99	1,481
2022-08-09	48.03	48.03	47.85	47.85	893
2022-08-08	46.96	48.03	46.96	48.03	1,018
2022-08-05	47.53	47.53	46.96	46.96	5,191
2022-08-04	50.19	50.19	47.53	47.53	14,183
2022-08-03	48.39	50.19	48.39	50.19	665
2022-08-02	48.80	48.80	48.39	48.39	643
2022-08-01	48.80	48.80	48.80	48.80	606
2022-07-29	47.43	48.80	47.43	48.80	1,510
2022-07-28	46.17	47.43	46.17	47.43	602
2022-07-27	45.50	46.17	45.50	46.17	1,185
2022-07-26	46.84	46.84	45.50	45.50	610
2022-07-25	46.69	46.84	46.69	46.84	722
2022-07-22	46.25	46.69	46.25	46.69	679
2022-07-21	46.20	46.25	46.20	46.25	393,034
2022-07-20	44.99	46.20	44.99	46.20	500,409
2022-07-19	44.43	44.99	44.43	44.99	642
2022-07-18	43.59	44.43	43.59	44.43	832
2022-07-15	41.53	43.59	41.53	43.59	589
2022-07-14	42.85	42.85	41.53	41.53	1,773
2022-07-13	43.50	43.50	42.85	42.85	4,690
2022-07-12	42.70	43.50	42.70	43.50	1,586
2022-07-11	43.75	43.75	42.70	42.70	148
2022-07-08	43.43	43.75	43.43	43.75	439
2022-07-07	43.67	43.67	43.43	43.43	108
2022-07-06	42.67	43.67	42.67	43.67	902
2022-07-05	42.77	42.77	42.67	42.67	514
2022-07-04	42.32	42.77	42.32	42.77	0
2022-07-01	41.84	42.32	41.84	42.32	5,657
2022-06-30	42.60	42.60	41.84	41.84	1,593
2022-06-29	43.49	43.49	42.60	42.60	892,583
2022-06-28	44.96	44.96	43.49	43.49	908,877
2022-06-27	44.96	44.96	44.96	44.96	2,358
2022-06-24	42.74	44.96	42.74	44.96	8,949
2022-06-23	43.25	43.25	42.74	42.74	8,276
2022-06-22	43.12	43.25	43.12	43.25	2,191
2022-06-21	42.50	43.12	42.50	43.12	4,025
2022-06-20	42.46	42.50	42.46	42.50	0
2022-06-17	41.22	42.46	41.22	42.46	10,235
2022-06-16	42.96	42.96	41.22	41.22	8,160
2022-06-15	42.62	42.96	42.62	42.96	2,030
2022-06-14	42.88	42.88	42.62	42.62	2,231
2022-06-13	44.60	44.60	42.88	42.88	24,518
2022-06-10	46.94	46.94	44.60	44.60	4,725
2022-06-09	47.86	47.86	46.94	46.94	2,965
2022-06-08	46.92	47.86	46.92	47.86	90
2022-06-07	48.28	48.28	46.92	46.92	1,025
2022-06-06	47.03	48.28	47.03	48.28	402
2022-06-03	47.03	47.03	47.03	47.03	0
2022-06-02	47.03	47.03	47.03	47.03	0
2022-06-01	48.25	48.25	47.03	47.03	14,252
2022-05-31	48.25	48.25	48.25	48.25	22,005
2022-05-30	44.83	48.25	44.83	48.25	0
2022-05-27	44.83	44.83	44.83	44.83	6,588
2022-05-26	44.83	44.83	44.83	44.83	1,039
2022-05-25	44.83	44.83	44.83	44.83	245
2022-05-24	44.68	44.83	44.68	44.83	1,646
2022-05-23	44.26	44.68	44.26	44.68	1,244
2022-05-20	44.64	44.64	44.26	44.26	2,066
2022-05-19	45.44	45.44	44.64	44.64	2,020
2022-05-18	46.16	46.16	45.44	45.44	504
2022-05-17	45.23	46.16	45.23	46.16	1,841
2022-05-16	46.35	46.35	45.23	45.23	2,242
2022-05-13	47.34	47.34	46.35	46.35	2,602
2022-05-12	47.99	47.99	47.34	47.34	227,090
2022-05-11	48.84	48.84	47.99	47.99	9,788
2022-05-10	49.58	49.58	48.84	48.84	17,019
2022-05-09	49.20	49.58	49.20	49.58	10,773
2022-05-06	49.69	49.69	49.20	49.20	22,775
2022-05-05	52.98	52.98	49.69	49.69	21,485
2022-05-04	53.86	53.86	52.98	52.98	1,257
2022-05-03	53.14	53.86	53.14	53.86	5,342
2022-05-02	53.14	53.14	53.14	53.14	0
2022-04-29	53.40	53.40	53.14	53.14	4,102
2022-04-28	52.53	53.40	52.53	53.40	2,119
2022-04-27	52.95	52.95	52.53	52.53	452
2022-04-26	53.19	53.19	52.95	52.95	4,670
2022-04-25	53.98	53.98	53.19	53.19	9,005
2022-04-22	54.97	54.97	53.98	53.98	1,631
2022-04-21	54.94	54.97	54.94	54.97	100
2022-04-20	55.08	55.08	54.94	54.94	1,192
2022-04-19	54.46	55.08	54.46	55.08	273
2022-04-18	54.46	54.46	54.46	54.46	0
2022-04-15	54.46	54.46	54.46	54.46	0
2022-04-14	55.18	55.18	54.46	54.46	101,168
2022-04-13	55.36	55.36	55.18	55.18	1,459
2022-04-12	55.79	55.79	55.36	55.36	73,603
2022-04-11	54.93	55.79	54.93	55.79	3,062
2022-04-08	54.05	54.93	54.05	54.93	3,989
2022-04-07	54.05	54.05	54.05	54.05	1,396
2022-04-06	56.19	56.19	54.05	54.05	16,352
2022-04-05	57.10	57.10	56.19	56.19	2,183
2022-04-04	58.00	58.00	57.10	57.10	2,503
2022-04-01	58.50	58.50	58.00	58.00	3,717
2022-03-31	60.00	60.00	58.50	58.50	7,673
2022-03-30	60.25	60.25	60.00	60.00	12,449
2022-03-29	57.75	60.25	57.75	60.25	569
2022-03-28	57.75	57.75	57.75	57.75	12,507
2022-03-25	57.00	57.75	57.00	57.75	71,113
2022-03-24	56.25	57.00	56.25	57.00	1,203
2022-03-23	56.00	56.25	56.00	56.25	1,653
2022-03-22	56.00	56.00	56.00	56.00	1,080
2022-03-21	56.50	56.50	56.00	56.00	6,661
2022-03-18	55.50	56.50	55.50	56.50	504
2022-03-17	54.50	55.50	54.50	55.50	1,765
2022-03-16	53.50	54.50	53.50	54.50	1,477
2022-03-15	53.00	53.50	53.00	53.50	3,137
2022-03-14	51.50	53.00	51.50	53.00	4,359
2022-03-11	51.75	51.75	51.50	51.50	1,494
2022-03-10	53.00	53.00	51.75	51.75	3,256
2022-03-09	54.50	54.50	53.00	53.00	2,381
2022-03-08	54.50	54.50	54.50	54.50	3,129
2022-03-07	54.50	54.50	54.50	54.50	1,454
2022-03-04	54.50	54.50	54.50	54.50	7,374
2022-03-03	54.50	54.50	54.50	54.50	563
2022-03-02	54.50	54.50	54.50	54.50	7,080
2022-03-01	54.75	54.75	54.50	54.50	7,293
2022-02-28	54.75	54.75	54.75	54.75	1,011
2022-02-25	52.75	54.75	52.75	54.75	1,519
2022-02-24	55.25	55.25	52.75	52.75	25,195
2022-02-23	56.25	56.25	55.25	55.25	2,729
2022-02-22	54.50	56.25	54.50	56.25	6,332
2022-02-21	55.00	55.00	54.50	54.50	0
2022-02-18	56.75	56.75	55.00	55.00	11,491
2022-02-17	58.50	58.50	56.75	56.75	534
2022-02-16	59.50	59.50	58.50	58.50	2,047
2022-02-15	59.00	59.50	59.00	59.50	452
2022-02-14	59.25	59.25	59.00	59.00	291
2022-02-11	60.00	60.00	59.25	59.25	41
2022-02-10	60.50	60.50	60.00	60.00	4,005
2022-02-09	59.75	60.50	59.75	60.50	263
2022-02-08	59.50	59.50	59.50	59.50	438
2022-02-07	59.50	59.50	59.50	59.50	4,536
2022-02-04	58.00	59.50	58.00	59.50	2,221
2022-02-03	58.25	58.25	58.00	58.00	1,774
2022-02-02	60.50	60.50	58.25	58.25	7,037
2022-02-01	59.00	60.50	59.00	60.50	259
2022-01-31	56.75	59.00	56.75	59.00	5,581
2022-01-28	58.00	58.00	56.75	56.75	848
2022-01-27	58.75	58.75	58.00	58.00	1,407
2022-01-26	57.75	58.75	57.75	58.75	4,432
2022-01-25	58.25	58.25	57.75	57.75	671
2022-01-24	61.25	61.25	58.25	58.25	26,022
2022-01-21	63.50	63.50	61.25	61.25	79,983
2022-01-20	62.50	63.50	62.50	63.50	514
2022-01-19	62.50	62.50	62.50	62.50	2,156
2022-01-18	63.50	63.50	62.50	62.50	7,026
2022-01-17	63.25	63.50	63.25	63.50	0
2022-01-14	64.50	64.50	63.25	63.25	1,040
2022-01-13	65.00	65.00	64.50	64.50	537
2022-01-12	66.25	66.25	65.00	65.00	2,978
2022-01-11	64.75	66.25	64.75	66.25	473
2022-01-10	67.25	67.25	64.75	64.75	1,061
2022-01-07	66.50	67.25	66.50	67.25	945
2022-01-06	65.75	66.50	65.75	66.50	969
2022-01-05	65.75	65.75	65.75	65.75	867
2022-01-04	66.75	66.75	65.75	65.75	2,769
2022-01-03	66.75	66.75	66.75	66.75	0
2021-12-31	67.25	67.25	66.75	66.75	110
2021-12-30	66.25	67.25	66.25	67.25	2,523
2021-12-29	64.25	66.25	64.25	66.25	882
2021-12-28	64.25	64.25	64.25	64.25	0
2021-12-27	64.25	64.25	64.25	64.25	0
2021-12-24	64.25	64.25	64.25	64.25	0
2021-12-23	64.25	64.25	64.25	64.25	2,676
2021-12-22	64.00	64.25	64.00	64.25	865
2021-12-21	64.00	64.00	64.00	64.00	4,561
2021-12-20	65.50	65.50	64.00	64.00	2,005
2021-12-17	65.50	65.50	65.50	65.50	14,335
2021-12-16	65.00	65.50	65.00	65.50	1,594
2021-12-15	66.00	66.00	65.00	65.00	7,070
2021-12-14	67.25	67.25	66.00	66.00	439
2021-12-13	66.75	67.25	66.75	67.25	2,587
2021-12-10	67.50	67.50	66.75	66.75	835
2021-12-09	66.75	67.50	66.75	67.50	152
2021-12-08	67.50	67.50	66.75	66.75	701
2021-12-07	66.75	67.50	66.75	67.50	865
2021-12-06	67.00	67.00	66.75	66.75	1,844
2021-12-03	68.25	68.25	67.00	67.00	571
2021-12-02	68.50	68.50	68.25	68.25	2,081
2021-12-01	68.75	68.75	68.50	68.50	2,617
2021-11-30	72.00	72.00	68.75	68.75	2,651
2021-11-29	72.00	72.00	72.00	72.00	32,404
2021-11-26	72.00	72.00	72.00	72.00	866
2021-11-25	72.00	72.00	72.00	72.00	1,940
2021-11-24	72.00	72.00	72.00	72.00	1,866
2021-11-23	74.50	74.50	72.00	72.00	8,771
2021-11-22	76.00	76.00	74.50	74.50	8,577
2021-11-19	75.00	76.00	75.00	76.00	1,003
2021-11-18	74.50	75.00	74.50	75.00	1,721
2021-11-17	76.25	76.25	74.50	74.50	15,692
2021-11-16	76.25	76.25	76.25	76.25	1,822
2021-11-15	73.25	76.25	73.25	76.25	4,010
2021-11-12	74.75	74.75	73.25	73.25	2,964
2021-11-11	74.25	74.75	74.25	74.75	2,706
2021-11-10	74.75	74.75	74.25	74.25	1,997
2021-11-09	74.75	74.75	74.75	74.75	1,742
2021-11-08	76.75	76.75	74.75	74.75	4,467
2021-11-05	76.25	76.75	76.25	76.75	20,913
2021-11-04	75.50	76.25	75.50	76.25	2,183
2021-11-03	75.50	75.50	75.50	75.50	3,811
2021-11-02	76.50	76.50	75.50	75.50	2,711
2021-11-01	75.75	76.50	75.75	76.50	8,159
2021-10-29	72.75	75.75	72.75	75.75	16,995
2021-10-28	78.25	78.25	72.75	72.75	23,836
2021-10-27	79.75	79.75	78.25	78.25	644
2021-10-26	81.00	81.00	79.75	79.75	4,249
2021-10-25	78.25	81.00	78.25	81.00	3,866
2021-10-22	75.75	78.25	75.75	78.25	2,240
2021-10-21	76.00	76.00	75.75	75.75	992
2021-10-20	75.00	76.00	75.00	76.00	2,534
2021-10-19	74.50	75.00	74.50	75.00	789
2021-10-18	75.25	75.25	74.50	74.50	1,621
2021-10-15	75.50	75.50	75.25	75.25	345
2021-10-14	74.75	75.50	74.75	75.50	792
2021-10-13	75.25	75.25	74.75	74.75	912
2021-10-12	76.50	76.50	76.50	75.25	1,366
2021-10-11	74.50	74.75	74.50	74.75	2,254
2021-10-08	74.50	74.50	74.50	74.50	1,121
2021-10-07	70.75	74.50	70.75	74.50	7,610
2021-10-06	70.00	70.75	70.00	70.75	1,812
2021-10-05	68.75	70.00	68.75	70.00	62,007
2021-10-04	70.00	70.00	68.75	68.75	2,792
2021-10-01	70.50	70.50	70.00	70.00	1,225
2021-09-30	71.50	71.50	70.50	70.50	1,300
2021-09-29	71.50	71.50	71.50	71.50	2,197
2021-09-28	72.75	72.75	71.50	71.50	8,779
2021-09-27	73.25	73.25	72.75	72.75	4,151
2021-09-24	74.00	74.00	73.25	73.25	2,770
2021-09-23	72.75	74.00	72.75	74.00	2,308
2021-09-22	73.25	73.25	72.75	72.75	8,933
2021-09-21	71.75	73.25	71.75	73.25	1,834
2021-09-20	74.50	74.50	71.75	71.75	5,230
2021-09-17	74.25	74.50	74.25	74.50	342
2021-09-16	74.75	74.75	74.25	74.25	3,274
2021-09-15	72.25	74.75	72.25	74.75	3,990
2021-09-14	73.25	73.25	72.25	72.25	337
2021-09-13	74.25	74.25	73.25	73.25	1,278
2021-09-10	74.00	74.25	74.00	74.25	736
2021-09-09	74.50	74.50	74.00	74.00	486
2021-09-08	75.75	75.75	74.50	74.50	390
2021-09-07	76.75	76.75	75.75	75.75	10,014
2021-09-06	77.25	77.25	76.75	76.75	0
2021-09-03	77.25	77.25	77.25	77.25	114
2021-09-02	76.50	77.25	76.50	77.25	1,303
2021-09-01	77.50	77.50	76.50	76.50	5,291
2021-08-31	73.00	77.50	73.00	77.50	3,175
2021-08-30	73.00	73.00	73.00	73.00	0
2021-08-27	73.00	73.00	73.00	73.00	2,481
2021-08-26	73.00	73.00	73.00	73.00	6,737
2021-08-25	73.00	73.00	73.00	73.00	1,695
2021-08-24	72.50	73.00	72.50	73.00	1,366
2021-08-23	74.00	74.00	72.50	72.50	8,471
2021-08-20	73.00	74.00	73.00	74.00	3,179
2021-08-19	73.00	73.00	73.00	73.00	2,148
2021-08-18	73.25	73.25	73.00	73.00	2,668
2021-08-17	75.00	75.00	73.25	73.25	4,962
2021-08-16	71.50	75.00	71.50	75.00	18,976
2021-08-13	67.00	71.50	67.00	71.50	221,102
2021-08-12	68.00	68.00	67.00	67.00	12,445
2021-08-11	66.25	68.00	66.25	68.00	4,878
2021-08-10	65.50	66.25	65.50	66.25	13,157
2021-08-09	66.00	66.00	65.50	65.50	3,910
2021-08-06	67.00	67.00	66.00	66.00	2,719
2021-08-05	68.50	68.50	67.00	67.00	2,754
2021-08-04	68.00	68.50	68.00	68.50	684
2021-08-03	68.50	68.50	68.00	68.00	6,755
2021-08-02	69.25	69.25	68.50	68.50	3,650
2021-07-30	73.50	73.50	69.25	69.25	6,151
2021-07-29	72.75	73.50	72.75	73.50	1,947
2021-07-28	71.50	72.75	71.50	72.75	1,312
2021-07-27	73.50	73.50	71.50	71.50	2,952
2021-07-26	72.50	73.50	72.50	73.50	2,147
2021-07-23	72.00	72.50	72.00	72.50	10,980
2021-07-22	70.00	72.00	70.00	72.00	6,770
2021-07-21	69.00	70.00	69.00	70.00	3,789
2021-07-20	68.50	69.00	68.50	69.00	2,687
2021-07-19	68.50	68.50	68.50	68.50	2,691
2021-07-16	68.00	68.50	68.00	68.50	1,902
2021-07-15	68.50	68.50	68.00	68.00	2,620
2021-07-14	69.50	69.50	68.50	68.50	2,064
2021-07-13	69.00	69.50	69.00	69.50	1,002
2021-07-12	69.50	69.50	69.00	69.00	2,702
2021-07-09	69.00	69.50	69.00	69.50	2,110
2021-07-08	70.00	70.00	69.00	69.00	3,852
2021-07-07	69.00	70.00	69.00	70.00	1,621
2021-07-06	70.00	70.00	69.00	69.00	3,835
2021-07-05	69.75	70.00	69.75	70.00	0
2021-07-02	69.50	69.75	69.50	69.75	1,242
2021-07-01	70.00	70.00	69.50	69.50	5,902
2021-06-30	69.50	70.00	69.50	70.00	3,014
2021-06-29	68.00	69.50	68.00	69.50	2,316
2021-06-28	67.75	68.00	67.75	68.00	8,798
2021-06-25	66.25	67.75	66.25	67.75	8,701
2021-06-24	65.25	66.25	65.25	66.25	3,577
2021-06-23	65.00	65.25	65.00	65.25	4,424
2021-06-22	64.75	65.00	64.75	65.00	2,261
2021-06-21	63.50	64.75	63.50	64.75	4,590
2021-06-18	66.00	66.00	63.50	63.50	208,666
2021-06-17	66.25	66.25	66.00	66.00	2,053
2021-06-16	65.75	66.25	65.75	66.25	338
2021-06-15	65.50	65.75	65.50	65.75	5,747
2021-06-14	67.00	67.00	65.50	65.50	5,648
2021-06-11	66.25	67.00	66.25	67.00	4,495
2021-06-10	66.00	66.25	66.00	66.25	1,635
2021-06-09	65.50	66.00	65.50	66.00	1,403
2021-06-08	65.00	65.50	65.00	65.50	2,610
2021-06-07	64.75	65.00	64.75	65.00	1,157
2021-06-04	63.50	64.75	63.50	64.75	2,913
2021-06-03	61.75	63.50	61.75	63.50	3,034
2021-06-02	61.25	61.75	61.25	61.75	4,199
2021-06-01	60.75	61.25	60.75	61.25	7,071
2021-05-28	60.75	60.75	60.75	60.75	2,396
2021-05-27	60.75	60.75	60.75	60.75	749
2021-05-26	60.75	60.75	60.75	60.75	1,792
2021-05-25	60.75	60.75	60.75	60.75	1,346
2021-05-24	60.75	60.75	60.75	60.75	1,874
2021-05-21	60.00	60.75	60.00	60.75	2,178
2021-05-20	59.75	60.00	59.75	60.00	555
2021-05-19	62.25	62.25	59.75	59.75	1,129
2021-05-18	61.25	62.25	61.25	62.25	3,764
2021-05-17	60.75	61.25	60.75	61.25	2,784
2021-05-14	58.25	60.75	58.25	60.75	2,463
2021-05-13	58.75	58.75	58.25	58.25	2,886
2021-05-12	60.25	60.25	58.75	58.75	2,529
2021-05-11	61.75	61.75	60.25	60.25	4,792
2021-05-10	59.75	61.75	59.75	61.75	37,423
2021-05-07	58.25	59.75	58.25	59.75	476
2021-05-06	58.50	58.50	58.25	58.25	43,361
2021-05-05	57.75	58.50	57.75	58.50	4,850
2021-05-04	56.00	57.75	56.00	57.75	24,494
2021-04-30	56.50	56.50	56.00	56.00	27,332
2021-04-29	62.25	62.25	56.50	56.50	101,963
2021-04-28	61.75	62.25	61.75	62.25	5,355
2021-04-27	61.25	61.75	61.25	61.75	2,884
2021-04-26	61.00	61.25	61.00	61.25	2,969
2021-04-23	61.50	61.50	61.00	61.00	13,020
2021-04-22	61.75	61.75	61.50	61.50	1,496
2021-04-21	64.25	64.25	61.75	61.75	1,547
2021-04-20	64.25	64.25	64.25	64.25	14,135
2021-04-19	64.75	64.75	64.25	64.25	4,561
2021-04-16	64.25	64.75	64.25	64.75	4,162
2021-04-15	63.50	64.25	63.50	64.25	2,853
2021-04-14	63.25	63.50	63.25	63.50	1,774
2021-04-13	62.75	63.25	62.75	63.25	1,959
2021-04-12	62.00	62.75	62.00	62.75	867
2021-04-09	62.25	62.25	62.00	62.00	962
2021-04-08	61.75	62.25	61.75	62.25	3,700
2021-04-07	62.75	62.75	61.75	61.75	1,672
2021-04-06	62.09	62.75	62.09	62.75	44,842
2021-04-01	62.09	62.09	62.09	62.09	3,002
2021-03-31	59.79	62.09	59.79	62.09	3,714
2021-03-30	60.10	60.10	59.79	59.79	1,632
2021-03-29	59.70	60.10	59.70	60.10	3,726
2021-03-26	58.14	59.70	58.14	59.70	5,493
2021-03-25	60.41	60.41	58.14	58.14	2,618
2021-03-24	60.41	60.41	60.41	60.41	2,530
2021-03-23	60.41	60.41	60.41	60.41	13,704
2021-03-22	59.35	60.41	59.35	60.41	3,728
2021-03-19	59.83	59.83	59.35	59.35	2,902
2021-03-18	57.98	59.83	57.98	59.83	3,017
2021-03-17	57.84	57.98	57.84	57.98	2,654
2021-03-16	56.81	57.84	56.81	57.84	2,868
2021-03-15	55.20	56.81	55.20	56.81	3,043
2021-03-12	56.26	56.26	55.20	55.20	27,436
2021-03-11	55.25	56.26	55.25	56.26	3,188
2021-03-10	56.20	56.20	55.25	55.25	2,473
2021-03-09	54.75	56.20	54.75	56.20	3,948
2021-03-08	51.66	54.75	51.66	54.75	9,071
2021-03-05	54.10	54.10	51.66	51.66	15,804
2021-03-04	55.67	55.67	54.10	54.10	6,173
2021-03-03	57.45	57.45	55.67	55.67	6,568
2021-03-02	57.88	57.88	57.45	57.45	5,175
2021-03-01	57.91	57.91	57.88	57.88	261,366
2021-02-26	62.71	62.71	57.91	57.91	2,141
2021-02-25	62.71	62.71	62.71	62.71	6,842
2021-02-24	62.71	62.71	62.71	62.71	8,092
2021-02-23	62.71	62.71	62.71	62.71	3,002
2021-02-22	62.71	62.71	62.71	62.71	3,709
2021-02-19	62.60	62.71	62.60	62.71	2,405
2021-02-18	62.30	62.60	62.30	62.60	1,517
2021-02-17	63.32	63.32	62.30	62.30	2,984
2021-02-16	63.51	63.51	63.32	63.32	10,889
2021-02-15	62.70	63.51	62.70	63.51	2,388
2021-02-12	62.30	62.70	62.30	62.70	1,291
2021-02-11	61.92	62.30	61.92	62.30	2,950
2021-02-10	62.50	62.50	61.92	61.92	3,669
2021-02-09	62.89	62.89	62.50	62.50	4,440
2021-02-08	61.15	62.89	61.15	62.89	6,040
2021-02-05	61.32	61.32	61.15	61.15	7,340
2021-02-04	57.96	61.32	57.96	61.32	27,295
2021-02-03	57.79	57.96	57.79	57.96	2,033
2021-02-02	56.71	57.79	56.71	57.79	1,262
2021-02-01	56.71	56.71	56.71	56.71	2,738
2021-01-29	59.64	59.64	56.71	56.71	8,900
2021-01-28	59.64	59.64	59.64	59.64	8,467
2021-01-27	58.33	59.64	58.33	59.64	3,585
2021-01-26	58.02	58.33	58.02	58.33	636
2021-01-25	55.98	58.02	55.98	58.02	2,925
2021-01-22	55.74	55.98	55.74	55.98	2,875
2021-01-21	56.63	56.63	55.74	55.74	2,028
2021-01-20	56.41	56.63	56.41	56.63	3,034
2021-01-19	55.30	56.41	55.30	56.41	4,255
2021-01-18	54.74	55.30	54.74	55.30	0
2021-01-15	55.41	55.41	54.74	54.74	1,316
2021-01-14	55.79	55.79	55.41	55.41	14,524
2021-01-13	55.73	55.79	55.73	55.79	4,588
2021-01-12	53.95	55.73	53.95	55.73	4,594
2021-01-11	54.03	54.03	54.03	53.95	441
2021-01-08	53.68	54.19	53.68	54.19	831
2021-01-07	53.67	53.68	53.67	53.68	4,607
2021-01-06	51.40	53.67	51.40	53.67	4,727
2021-01-05	51.14	51.40	51.14	51.40	4,571
2021-01-04	50.63	51.14	50.63	51.14	2,719
2020-12-31	51.24	51.24	50.63	50.63	0
2020-12-30	50.83	51.24	50.83	51.24	2,284
2020-12-29	51.20	51.20	50.83	50.83	3,273
2020-12-24	51.47	51.47	51.20	51.20	0
2020-12-23	51.31	51.47	51.31	51.47	1,058
2020-12-22	51.34	51.34	51.31	51.31	1,753
2020-12-21	52.99	52.99	51.34	51.34	786
2020-12-18	52.80	52.99	52.80	52.99	1,585
2020-12-17	54.00	54.00	52.80	52.80	8,242
2020-12-16	50.97	54.00	50.97	54.00	17,015
2020-12-15	50.23	50.97	50.23	50.97	4,819
2020-12-14	49.13	50.23	49.13	50.23	1,270
2020-12-11	49.65	49.65	49.13	49.13	4,686
2020-12-10	50.07	50.07	49.65	49.65	868
2020-12-09	49.69	50.07	49.69	50.07	2,169
2020-12-08	50.57	50.57	49.69	49.69	2,904
2020-12-07	50.56	50.57	50.56	50.57	1,859
2020-12-04	50.52	50.56	50.52	50.56	794
2020-12-03	51.09	51.09	50.52	50.52	2,735
2020-12-02	51.01	51.09	51.01	51.09	1,578
2020-12-01	50.04	51.01	50.04	51.01	6,737
2020-11-30	49.34	50.04	49.34	50.04	2,782
2020-11-27	49.34	49.34	49.34	49.34	5,042
2020-11-26	49.34	49.34	49.34	49.34	0
2020-11-25	49.34	49.34	49.34	49.34	1,124
2020-11-24	49.34	49.34	49.34	49.34	1,804
2020-11-23	49.17	49.34	49.17	49.34	226
2020-11-20	49.11	49.17	49.11	49.17	3,417
2020-11-19	48.47	49.11	48.47	49.11	515
2020-11-18	48.28	48.47	48.28	48.47	4,362
2020-11-17	48.34	48.34	48.28	48.28	7,084
2020-11-16	47.78	48.34	47.78	48.34	1,493
2020-11-13	47.01	47.78	47.01	47.78	8,512
2020-11-12	47.43	47.43	47.01	47.01	4,251
2020-11-11	45.89	47.43	45.89	47.43	1,306
2020-11-10	48.07	48.07	45.89	45.89	1,255
2020-11-09	49.66	49.66	48.07	48.07	1,117
2020-11-06	49.29	49.66	49.29	49.66	935
2020-11-05	48.08	49.29	48.08	49.29	2,948
2020-11-04	48.96	48.96	48.08	48.08	713
2020-11-03	48.72	48.96	48.72	48.96	2,330
2020-11-02	47.96	48.72	47.96	48.72	1,604
2020-10-30	49.84	49.84	47.96	47.96	108,397
2020-10-29	53.04	53.04	49.84	49.84	7,521
2020-10-28	53.21	53.21	53.04	53.04	5,519
2020-10-27	52.83	53.21	52.83	53.21	3,053
2020-10-26	53.34	53.34	52.83	52.83	476
2020-10-23	51.82	53.34	51.82	53.34	428
2020-10-22	53.08	53.08	51.82	51.82	124
2020-10-21	54.32	54.32	53.08	53.08	1,438
2020-10-20	55.20	55.20	54.32	54.32	1,887
2020-10-16	55.21	56.08	55.21	56.08	1,384
2020-10-15	57.63	57.63	55.21	55.21	1,379
2020-10-14	57.03	57.63	57.03	57.63	125,645
2020-10-13	55.23	57.03	55.23	57.03	1,236
2020-10-12	54.66	55.23	54.66	55.23	1,489
2020-10-09	51.54	54.66	51.54	54.66	3,070
2020-10-08	50.74	51.54	50.74	51.54	657
2020-10-07	51.17	51.17	50.74	50.74	1,325
2020-10-06	51.78	51.78	51.17	51.17	192
2020-10-05	51.84	51.84	51.78	51.78	557
2020-10-02	52.85	52.85	51.84	51.84	1,050
2020-10-01	53.38	53.38	52.85	52.85	15
2020-09-30	53.23	53.38	53.23	53.38	744
2020-09-29	53.71	53.71	53.23	53.23	1,629
2020-09-28	51.93	53.71	51.93	53.71	772
2020-09-25	51.40	51.93	51.40	51.93	2,245
2020-09-24	51.23	51.40	51.23	51.40	161
2020-09-23	50.02	51.23	50.02	51.23	1,240
2020-09-22	48.37	50.02	48.37	50.02	495
2020-09-21	48.46	48.46	48.37	48.37	2,017
2020-09-18	48.38	48.46	48.38	48.46	79
2020-09-17	51.53	51.53	48.38	48.38	3,625
2020-09-16	52.31	52.31	51.53	51.53	174
2020-09-15	53.22	53.22	52.31	52.31	804
2020-09-14	52.62	53.22	52.62	53.22	43
2020-09-11	53.73	53.73	52.62	52.62	71
2020-09-10	52.94	52.94	52.94	52.94	534
2020-09-09	51.85	52.94	51.85	52.94	1,119
2020-09-08	52.52	52.52	51.85	51.85	19,356
2020-09-07	51.43	52.52	51.43	52.52	0
2020-09-04	53.98	53.98	51.43	51.43	3,090
2020-09-03	54.83	54.83	53.98	53.98	618
2020-09-02	54.79	54.83	54.79	54.83	823
2020-09-01	58.29	58.29	54.79	54.79	4,475
2020-08-25	58.29	58.29	58.29	58.29	270
2020-08-24	58.96	58.96	58.29	58.29	1,038
2020-08-21	57.77	58.96	57.77	58.96	863
2020-08-20	58.23	58.23	57.77	57.77	523
2020-08-19	56.97	58.23	56.97	58.23	945
2020-08-18	57.18	57.18	56.97	56.97	6,479
2020-08-17	56.31	57.18	56.31	57.18	1,785
2020-08-14	56.65	56.65	56.31	56.31	1,403
2020-08-13	55.71	56.65	55.71	56.65	460
2020-08-12	54.49	55.71	54.49	55.71	1,745
2020-08-11	54.40	54.49	54.40	54.49	572
2020-08-10	55.33	55.33	54.40	54.40	50,669
2020-08-07	55.19	55.33	55.19	55.33	147
2020-08-06	56.62	56.62	55.19	55.19	905
2020-08-05	56.69	56.69	56.62	56.62	245
2020-08-04	56.43	56.69	56.43	56.69	1,369
2020-08-03	54.82	56.43	54.82	56.43	1,300
2020-07-31	54.33	54.82	54.33	54.82	94
2020-07-30	55.24	55.24	55.24	55.24	0
2020-07-29	56.90	56.90	55.24	55.24	7,588
2020-07-28	56.34	56.90	56.34	56.90	263
2020-07-27	55.24	56.34	55.24	56.34	470
2020-07-24	56.22	56.22	55.24	55.24	339
2020-07-23	56.46	56.46	56.22	56.22	1,376
2020-07-22	56.53	56.53	56.46	56.46	7,209
2020-07-21	58.30	58.30	56.53	56.53	29,573
2020-07-20	58.21	58.21	58.21	58.21	191
2020-07-17	58.38	58.38	58.21	58.21	1,209
2020-07-16	58.19	58.38	58.19	58.38	1,092
2020-07-15	58.23	58.23	58.19	58.19	2,524
2020-07-14	60.83	60.83	58.23	58.23	7,056
2020-07-13	58.76	60.83	58.76	60.83	311
2020-07-10	59.02	59.02	58.76	58.76	1,131
2020-07-09	57.93	59.02	57.93	59.02	4,243
2020-07-08	57.39	57.93	57.39	57.93	1,278
2020-07-07	56.72	57.39	56.72	57.39	2,318
2020-07-06	55.13	56.72	55.13	56.72	7,792
2020-07-03	54.07	55.13	54.07	55.13	0
2020-07-02	52.00	54.07	52.00	54.07	5,147
2020-07-01	52.51	52.51	52.00	52.00	3,036
2020-06-30	50.85	50.85	50.85	50.85	31,941
2020-06-29	50.79	50.79	50.79	50.79	175
2020-06-26	49.08	49.08	49.08	49.08	604
2020-06-25	49.17	49.17	49.17	49.17	50,538
2020-06-24	49.99	49.99	49.99	49.99	300
2020-06-23	48.82	49.99	48.82	49.99	875
2020-06-22	47.95	48.82	47.95	48.82	392
2020-06-19	48.68	48.68	47.95	47.95	813
2020-06-18	48.56	48.68	48.56	48.68	27,875
2020-06-17	48.03	48.03	48.03	48.03	2,727
2020-06-16	47.44	48.03	47.44	48.03	75,308
2020-06-15	47.52	47.52	47.44	47.44	1,475
2020-06-12	49.33	49.33	47.52	47.52	17,797
2020-06-11	49.54	49.54	49.33	49.33	532
2020-06-10	49.48	49.54	49.48	49.54	2,615
2020-06-09	48.16	49.48	48.16	49.48	654
2020-06-08	48.53	48.53	48.16	48.16	889
2020-06-05	49.20	49.20	48.53	48.53	8,171
2020-06-04	46.62	49.20	46.62	49.20	3,931
2020-06-03	45.68	46.62	45.68	46.62	261
2020-06-02	45.58	45.68	45.58	45.68	4,672
2020-06-01	44.28	45.58	44.28	45.58	1,351
2020-05-26	42.91	42.91	42.91	42.91	422
2020-05-22	42.43	42.43	42.43	42.43	281
2020-05-21	43.06	43.06	42.43	42.43	523
2020-05-20	43.03	43.06	43.03	43.06	76
2020-05-19	42.61	43.03	42.61	43.03	363
2020-05-18	41.96	42.61	41.96	42.61	337
2020-05-15	41.34	41.96	41.34	41.96	249
2020-05-14	41.80	41.80	41.34	41.34	1,679
2020-05-13	42.78	42.78	41.80	41.80	250
2020-05-12	41.87	42.78	41.87	42.78	4,204
2020-05-11	41.40	41.87	41.40	41.87	884
2020-05-07	40.81	41.40	40.81	41.40	1,178
2020-05-06	40.38	40.81	40.38	40.81	15,248
2020-05-05	39.54	40.38	39.54	40.38	123
2020-05-04	38.83	39.54	38.83	39.54	530
2020-05-01	39.38	39.38	38.83	38.83	883
2020-04-30	39.12	39.12	39.12	39.12	804
2020-04-29	39.25	39.25	39.12	39.12	9,971
2020-04-28	39.98	39.98	39.98	39.98	1,893
2020-04-27	39.10	39.98	39.10	39.98	5,914
2020-04-24	38.70	39.10	38.70	39.10	4,096
2020-04-23	38.29	38.70	38.29	38.70	215
2020-04-22	37.74	37.74	37.74	37.74	66
2020-04-21	38.22	38.22	37.74	37.74	7,140
2020-04-20	37.16	38.22	37.16	38.22	2,451
2020-04-17	36.93	37.16	36.93	37.16	7,096
2020-04-16	35.60	36.93	35.60	36.93	2,085
2020-04-15	35.65	35.65	35.60	35.60	1,014
2020-04-14	33.82	33.82	33.82	33.82	2,404
2020-04-09	32.90	33.82	32.90	33.82	643
2020-04-08	31.78	32.90	31.78	32.90	2,779
2020-04-07	30.63	30.63	30.63	30.63	810
2020-04-06	29.16	29.16	29.16	29.16	681
2020-04-03	29.21	29.21	29.21	29.21	0
2020-04-03	29.21	29.21	29.16	29.16	985
2020-04-02	29.35	29.21	29.21	29.21	1,214
2020-04-02	29.35	29.35	29.35	29.35	1
2020-04-01	30.63	29.35	29.35	29.35	248
2020-04-01	30.63	30.63	30.63	30.63	52
2020-03-31	31.00	31.00	31.00	31.00	1,399
2020-03-30	30.15	30.15	30.15	30.15	108
2020-03-27	29.78	29.78	29.78	29.78	52
2020-03-26	28.72	28.72	28.72	28.72	0
2020-03-25	27.12	27.12	27.12	27.12	21
2020-03-24	26.73	26.73	26.73	26.73	315
2020-03-23	28.34	28.34	28.34	28.34	0
2020-03-20	30.59	30.59	30.59	30.59	0
2020-03-19	31.35	31.35	31.35	31.35	0
2020-03-18	33.43	33.43	33.43	33.43	0
2020-03-17	32.88	32.88	32.88	32.88	1,131
2020-03-16	33.46	33.46	33.46	33.46	478
2020-03-13	33.13	33.13	33.13	33.13	21
2020-03-12	35.16	35.16	35.16	35.16	0
2020-03-11	35.31	35.31	35.31	35.31	193
2020-03-10	35.76	35.76	35.76	35.76	337
2020-03-09	36.34	36.34	36.34	36.34	9,209
2020-03-06	38.04	38.04	36.34	36.34	46,364
2020-03-05	37.68	37.68	37.68	37.68	3
2020-03-04	36.72	36.72	36.72	36.72	21
2020-03-03	35.30	35.30	35.30	35.30	499
2020-03-02	34.08	34.08	34.08	34.08	37
2020-02-24	37.49	37.49	37.49	37.49	388
2020-02-21	37.52	37.52	37.49	37.49	518
2020-02-20	37.62	37.62	37.52	37.52	92
2020-02-19	38.20	38.20	37.62	37.62	35
2020-02-18	38.27	38.27	38.20	38.20	1,831
2020-02-17	38.12	38.27	38.12	38.27	0
2020-02-14	37.13	38.12	37.13	38.12	4,362
2020-02-13	37.31	37.31	37.13	37.13	1,003
2020-02-12	36.53	37.31	36.53	37.31	2,656
2020-02-11	35.72	36.53	35.72	36.53	216
2020-02-10	36.79	36.79	35.72	35.72	232
2020-02-07	34.16	36.79	34.16	36.79	996
2020-02-03	34.16	34.16	34.16	34.16	0
2020-01-27	35.59	35.59	35.59	35.59	8,980
2020-01-24	35.66	35.66	35.59	35.59	565
2020-01-23	35.68	35.68	35.66	35.66	1,157
2020-01-22	35.81	35.81	35.68	35.68	4,502
2020-01-21	35.79	35.81	35.79	35.81	1,033
2020-01-20	35.54	35.79	35.54	35.79	125,768
2020-01-17	35.72	35.72	35.54	35.54	12
2020-01-16	35.14	35.72	35.14	35.72	24,463
2020-01-15	35.14	35.14	35.14	35.14	557
2020-01-14	34.77	35.14	34.77	35.14	677
2020-01-13	35.41	35.41	34.77	34.77	783,354
2020-01-10	34.92	35.41	34.92	35.41	1,460
2020-01-09	36.29	36.29	34.92	34.92	2,062
2020-01-08	35.58	36.29	35.58	36.29	126,027
2020-01-07	35.74	35.74	35.58	35.58	228
2020-01-06	35.98	35.98	35.74	35.74	215
2020-01-03	36.41	36.41	35.98	35.98	3,557
2020-01-02	35.88	36.41	35.88	36.41	237
2019-12-31	35.81	35.88	35.81	35.88	0
2019-12-30	36.17	36.17	35.81	35.81	17
2019-12-27	36.40	36.40	36.17	36.17	1,566
2019-12-24	36.37	36.40	36.37	36.40	0
2019-12-23	35.95	36.37	35.95	36.37	4,637
2019-12-20	35.96	35.96	35.95	35.95	1,377
2019-12-19	35.78	35.96	35.78	35.96	391
2019-12-18	35.27	35.78	35.27	35.78	1,491
2019-12-17	35.60	35.60	35.27	35.27	7,150
2019-12-16	35.39	35.60	35.39	35.60	1,423
2019-12-13	35.35	35.39	35.35	35.39	4,085
2019-12-12	35.21	35.35	35.21	35.35	15
2019-12-11	34.91	35.21	34.91	35.21	295
2019-12-10	34.81	34.91	34.81	34.91	553
2019-12-09	35.11	35.11	34.81	34.81	644
2019-12-06	35.20	35.20	35.20	35.20	33
2019-12-05	35.37	35.37	35.37	35.37	608
2019-12-04	35.13	35.37	35.13	35.37	2
2019-12-03	35.13	35.13	35.13	35.13	528
2019-12-02	35.12	35.13	35.12	35.13	3
2019-11-25	35.12	35.12	35.12	35.12	358
2019-11-22	35.07	35.12	35.07	35.12	872
2019-11-21	34.99	34.99	34.90	35.07	506
2019-11-20	34.91	35.64	34.62	35.34	2,182
2019-11-19	35.28	35.77	34.58	34.91	6
2019-11-18	35.26	35.78	34.77	35.28	853
2019-11-15	34.82	35.74	34.62	35.26	1,701
2019-11-14	34.85	35.35	34.36	34.82	329
2019-11-13	34.93	35.28	34.51	34.85	391,033
2019-11-12	35.27	35.75	34.81	34.93	2,451
2019-11-11	34.83	35.59	34.71	35.27	38

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Angle (AGL)	16.50	20%
Helix Exploration (HEX)	15.50	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	136,263,904
Beacon Energy. (BCE)	0.0575	135,435,230
Red Rock Resources (RRR)	0.0525	124,453,117
Supply@me Cap (SYME)	0.025	109,289,604
Baron Oil (BOIL)	0.065	109,152,076