Edwards Lifesci Share History

Edwards Lifesci Share Price history. The following table shows end-of-day data 0REN historical share prices for Edwards Lifesci, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	77.51	77.51	77.51	77.51	938
2024-05-02	77.56	77.56	77.56	77.56	4,684
2024-05-01	77.19	77.19	77.19	77.19	2,508
2024-04-30	78.94	78.94	78.94	78.94	1,089
2024-04-29	79.49	79.49	79.49	79.49	749
2024-04-26	79.49	79.49	79.49	79.49	1,523
2024-04-25	79.06	79.06	79.06	79.06	92,781
2024-04-24	79.06	79.06	79.06	79.06	8,338
2024-04-23	79.06	79.06	79.06	79.06	3,639
2024-04-22	77.66	77.66	77.66	77.66	77,963
2024-04-19	77.66	77.66	77.66	77.66	48,765
2024-04-18	78.48	78.48	78.48	78.48	4,497
2024-04-17	79.04	79.04	79.04	79.04	2,339
2024-04-16	80.86	80.86	80.86	80.86	2,568
2024-04-15	83.48	83.48	83.48	83.48	4,137
2024-04-12	82.76	82.76	82.76	82.76	2,894
2024-04-11	83.17	83.17	83.17	83.17	3,693
2024-04-10	83.49	83.49	83.49	83.49	4,468
2024-04-09	82.10	82.10	82.10	82.10	40,374
2024-04-08	83.72	83.72	83.72	83.72	114,112
2024-04-05	83.55	83.55	83.55	83.55	2,462
2024-04-04	83.78	83.78	83.78	83.78	3,715
2024-04-03	85.33	85.33	85.33	85.33	3,399
2024-04-02	84.75	84.75	84.75	84.75	5,705
2024-04-01	84.41	84.41	84.41	84.41	0
2024-03-29	84.41	84.41	84.41	84.41	0
2024-03-28	84.41	84.41	84.41	84.41	3,514
2024-03-27	84.41	84.41	84.41	84.41	3,210
2024-03-26	84.14	84.14	84.14	84.14	5,800
2024-03-25	83.94	83.94	83.94	83.94	2,772
2024-03-22	83.71	83.71	83.71	83.71	1,930
2024-03-21	82.09	82.09	82.09	82.09	5,551
2024-03-20	82.09	82.09	82.09	82.09	4,454
2024-03-19	82.18	82.18	82.18	82.18	2,813
2024-03-18	82.18	82.18	82.18	82.18	3,864
2024-03-15	80.44	80.44	80.44	80.44	5,290
2024-03-14	80.44	80.44	80.44	80.44	5,640
2024-03-13	80.44	80.44	80.44	80.44	2,995
2024-03-12	80.44	80.44	80.44	80.44	1,540
2024-03-11	80.44	80.44	80.44	80.44	9,414
2024-03-08	80.90	80.90	80.90	80.90	2,374
2024-03-07	77.11	77.11	77.11	77.11	4,662
2024-03-06	77.11	77.11	77.11	77.11	4,547
2024-03-05	76.27	76.27	76.27	76.27	1,076
2024-03-04	76.11	76.11	76.11	76.11	5,162
2024-03-01	75.67	75.67	75.67	75.67	5,411
2024-02-29	75.67	75.67	75.67	75.67	126,207
2024-02-28	75.67	75.67	75.67	75.67	2,248
2024-02-27	77.23	77.23	77.23	77.23	6,786
2024-02-26	77.23	77.23	77.23	77.23	3,159
2024-02-23	77.23	77.23	77.23	77.23	1,059
2024-02-22	76.26	76.26	76.26	76.26	2,663
2024-02-21	75.99	75.99	75.99	75.99	2,677
2024-02-20	75.99	75.99	75.99	75.99	8,530
2024-02-19	75.99	75.99	75.99	75.99	0
2024-02-16	75.85	75.85	75.85	75.85	2,856
2024-02-15	75.85	75.85	75.85	75.85	1,489
2024-02-14	77.48	77.48	77.48	77.48	5,227
2024-02-13	75.06	75.06	75.06	75.06	3,058
2024-02-12	75.06	75.06	75.06	75.06	1,039
2024-02-09	75.24	75.24	75.24	75.24	2,307
2024-02-08	75.24	75.24	75.24	75.24	2,188
2024-02-07	75.24	75.24	75.24	75.24	1,289
2024-02-06	75.65	75.65	75.65	75.65	4,937
2024-02-05	63.49	63.49	63.49	63.49	8,700
2024-02-02	63.49	63.49	63.49	63.49	6,818
2024-02-01	63.49	63.49	63.49	63.49	2,686
2024-01-31	63.49	63.49	63.49	63.49	5,668
2024-01-30	63.49	63.49	63.49	63.49	3,573
2024-01-29	63.66	63.66	63.66	63.66	5,707
2024-01-26	63.46	63.46	63.46	63.46	2,057
2024-01-25	64.46	64.46	64.46	64.46	3,487
2024-01-24	64.46	64.46	64.46	64.46	1,370
2024-01-23	64.46	64.46	64.46	64.46	4,817
2024-01-22	65.49	65.49	65.49	65.49	3,712
2024-01-19	64.38	64.38	64.38	64.38	2,449
2024-01-18	62.70	62.70	62.70	62.70	2,858
2024-01-17	62.70	62.70	62.70	62.70	1,428
2024-01-16	63.75	63.75	63.75	63.75	14,579
2024-01-15	63.75	63.75	63.75	63.75	0
2024-01-12	63.75	63.75	63.75	63.75	7,193
2024-01-11	64.44	64.44	64.44	64.44	2,524
2024-01-10	64.44	64.44	64.44	64.44	11,233
2024-01-09	64.51	64.51	64.51	64.51	897
2024-01-08	61.88	61.88	61.88	61.88	629
2024-01-05	62.50	62.50	62.50	62.50	15,515
2024-01-04	62.25	62.25	62.25	62.25	2,328
2024-01-03	62.25	62.25	62.25	62.25	4,466
2024-01-02	64.96	64.96	64.96	64.96	810
2024-01-01	65.40	65.40	65.40	65.40	0
2023-12-29	65.40	65.40	65.40	65.40	1,088
2023-12-28	65.40	65.40	65.40	65.40	1,476
2023-12-27	65.40	65.40	65.40	65.40	1,362
2023-12-26	65.40	65.40	65.40	65.40	0
2023-12-25	65.40	65.40	65.40	65.40	0
2023-12-22	65.40	65.40	65.40	65.40	3,984
2023-12-21	65.40	65.40	65.40	65.40	1,661
2023-12-20	65.40	65.40	65.40	65.40	1,167
2023-12-19	65.40	65.40	65.40	65.40	17,604
2023-12-18	62.43	62.43	62.43	62.43	2,945
2023-12-15	62.43	62.43	62.43	62.43	5,800
2023-12-14	62.43	62.43	62.43	62.43	3,617
2023-12-13	62.43	62.43	62.43	62.43	3,728
2023-12-12	62.43	62.43	62.43	62.43	10,644
2023-12-11	58.37	58.37	58.37	58.37	2,906
2023-12-08	58.37	58.37	58.37	58.37	2,236
2023-12-07	58.37	58.37	58.37	58.37	5,343
2023-12-06	58.37	58.37	58.37	58.37	1,492
2023-12-05	58.37	58.37	58.37	58.37	2,235
2023-12-04	58.37	58.37	58.37	58.37	8,838
2023-12-01	58.37	58.37	58.37	58.37	565
2023-11-30	58.37	58.37	58.37	58.37	877
2023-11-29	59.41	59.41	59.41	59.41	768
2023-11-28	59.41	59.41	59.41	59.41	4,269
2023-11-27	59.41	59.41	59.41	59.41	98,837
2023-11-24	59.41	59.41	59.41	59.41	144,290
2023-11-23	59.41	59.41	59.41	59.41	0
2023-11-22	59.41	59.41	59.41	59.41	4,318
2023-11-21	59.41	59.41	59.41	59.41	1,599
2023-11-20	59.41	59.41	59.41	59.41	11,076
2023-11-17	59.24	59.24	59.24	59.24	916
2023-11-16	59.24	59.24	59.24	59.24	6,618
2023-11-15	59.84	59.84	59.84	59.84	2,026
2023-11-14	59.84	59.84	59.84	59.84	2,996
2023-11-13	60.01	60.01	60.01	60.01	1,767
2023-11-10	60.01	60.01	60.01	60.01	2,737
2023-11-09	60.01	60.01	60.01	60.01	1,323
2023-11-08	60.01	60.01	60.01	60.01	2,856
2023-11-07	60.01	60.01	60.01	60.01	265
2023-11-06	60.01	60.01	60.01	60.01	77,946
2023-11-03	60.01	60.01	60.01	60.01	1,802
2023-11-02	58.66	58.66	58.66	58.66	16,695
2023-11-01	57.28	57.28	57.28	57.28	426
2023-10-31	56.69	56.69	56.69	56.69	926
2023-10-30	57.26	57.26	57.26	57.26	1,341
2023-10-27	57.26	57.26	57.26	57.26	8,786
2023-10-26	57.26	57.26	57.26	57.26	2,727
2023-10-25	60.78	60.78	60.78	60.78	5,816
2023-10-24	60.78	60.78	60.78	60.78	1,011
2023-10-23	60.78	60.78	60.78	60.78	6,428
2023-10-20	62.89	62.89	62.89	62.89	3,835
2023-10-19	62.89	62.89	62.89	62.89	6,237
2023-10-18	62.89	62.89	62.89	62.89	5,429
2023-10-17	63.21	63.21	63.21	63.21	3,060
2023-10-16	63.21	63.21	63.21	63.21	927
2023-10-13	63.44	63.44	63.44	63.44	4,293
2023-10-12	66.98	66.98	66.98	66.98	707
2023-10-11	66.98	66.98	66.98	66.98	2,165
2023-10-10	66.98	66.98	66.98	66.98	2,830
2023-10-09	66.98	66.98	66.98	66.98	846
2023-10-06	66.98	66.98	66.98	66.98	32,192
2023-10-05	63.90	63.90	63.90	63.90	4,303
2023-10-04	63.90	63.90	63.90	63.90	1,951
2023-10-03	63.90	63.90	63.90	63.90	261
2023-10-02	64.46	64.46	64.46	64.46	1,109
2023-09-29	64.46	64.46	64.46	64.46	3,001
2023-09-28	64.46	64.46	64.46	64.46	3,051
2023-09-27	64.46	64.46	64.46	64.46	11,074
2023-09-26	63.97	63.97	63.97	63.97	2,470
2023-09-25	63.97	63.97	63.97	63.97	130,604
2023-09-22	64.13	64.13	64.13	64.13	972
2023-09-21	64.13	64.13	64.13	64.13	2,512
2023-09-20	66.03	66.03	66.03	66.03	249
2023-09-19	66.03	66.03	66.03	66.03	1,885
2023-09-18	66.03	66.03	66.03	66.03	4,658
2023-09-15	66.03	66.03	66.03	66.03	1,825
2023-09-14	65.31	65.31	65.31	65.31	491
2023-09-13	66.63	66.63	66.63	66.63	1,121
2023-09-12	66.63	66.63	66.63	66.63	9,948
2023-09-11	66.63	66.63	66.63	66.63	2,536
2023-09-08	68.36	68.36	68.36	68.36	3,976
2023-09-07	68.36	68.36	68.36	68.36	735
2023-09-06	68.36	68.36	68.36	68.36	2,608
2023-09-05	68.36	68.36	68.36	68.36	2,425
2023-09-04	68.36	68.36	68.36	68.36	0
2023-09-01	68.36	68.36	68.36	68.36	792
2023-08-31	67.96	67.96	67.96	67.96	3,497
2023-08-30	67.55	67.55	67.55	67.55	1,853
2023-08-29	67.55	67.55	67.55	67.55	696
2023-08-28	66.69	66.69	66.69	66.69	0
2023-08-25	66.69	66.69	66.69	66.69	1,982
2023-08-24	66.83	66.83	66.83	66.83	2,420
2023-08-23	67.10	67.10	67.10	67.10	17,521
2023-08-22	66.79	66.79	66.79	66.79	5,429
2023-08-21	69.98	69.98	69.98	69.98	301
2023-08-18	69.98	69.98	69.98	69.98	942
2023-08-17	69.98	69.98	69.98	69.98	647
2023-08-16	69.98	69.98	69.98	69.98	981
2023-08-15	70.64	70.64	70.64	70.64	48,102
2023-08-14	68.69	68.69	68.69	68.69	916
2023-08-11	68.69	68.69	68.69	68.69	105,479
2023-08-10	68.81	68.81	68.81	68.81	1,111
2023-08-09	68.31	68.31	68.31	68.31	2,583
2023-08-08	67.87	67.87	67.87	67.87	100,878
2023-08-07	71.12	71.12	71.12	71.12	4,281
2023-08-04	71.12	71.12	71.12	71.12	858
2023-08-03	71.12	71.12	71.12	71.12	2,190
2023-08-02	71.12	71.12	71.12	71.12	1,813
2023-08-01	72.08	72.08	72.08	72.08	930
2023-07-31	72.08	72.08	72.08	72.08	1,504
2023-07-28	72.08	72.08	72.08	72.08	5,211
2023-07-27	73.19	73.19	73.19	73.19	3,630
2023-07-26	79.32	79.32	79.32	79.32	933
2023-07-25	79.32	79.32	79.32	79.32	2,090
2023-07-24	79.32	79.32	79.32	79.32	272
2023-07-21	79.32	79.32	79.32	79.32	2,094
2023-07-20	79.32	79.32	79.32	79.32	1,350
2023-07-19	79.32	79.32	79.32	79.32	3,438
2023-07-18	79.32	79.32	79.32	79.32	1,223
2023-07-17	81.10	81.10	81.10	81.10	1,848
2023-07-14	81.10	81.10	81.10	81.10	935
2023-07-13	81.10	81.10	81.10	81.10	37,369
2023-07-12	81.21	81.21	81.21	81.21	1,376
2023-07-11	81.21	81.21	81.21	81.21	3,093
2023-07-10	84.42	84.42	84.42	84.42	4,759
2023-07-07	84.42	84.42	84.42	84.42	3,403
2023-07-06	84.42	84.42	84.42	84.42	2,230
2023-07-05	84.42	84.42	84.42	84.42	2,866
2023-07-04	84.42	84.42	84.42	84.42	0
2023-07-03	84.42	84.42	84.42	84.42	5,720
2023-06-30	84.42	84.42	84.42	84.42	6,480
2023-06-29	79.85	79.85	79.85	79.85	1,744
2023-06-28	79.85	79.85	79.85	79.85	1,935
2023-06-27	79.85	79.85	79.85	79.85	2,915
2023-06-26	81.45	81.45	81.45	81.45	1,649
2023-06-23	81.45	81.45	81.45	81.45	2,610
2023-06-22	82.25	82.25	82.25	82.25	151,536
2023-06-21	82.25	82.25	82.25	82.25	1,915
2023-06-20	82.25	82.25	82.25	82.25	2,516
2023-06-19	82.25	82.25	82.25	82.25	389
2023-06-16	81.24	81.24	81.24	81.24	2,131
2023-06-15	81.24	81.24	81.24	81.24	3,911
2023-06-14	81.24	81.24	81.24	81.24	37,168
2023-06-13	77.88	77.88	77.88	77.88	2,764
2023-06-12	76.27	76.27	76.27	76.27	1,340
2023-06-09	75.38	75.38	75.38	75.38	752
2023-06-08	75.38	75.38	75.38	75.38	1,363
2023-06-07	78.24	78.24	78.24	78.24	1,286
2023-06-06	78.24	78.24	78.24	78.24	3,269
2023-06-05	77.16	77.16	77.16	77.16	1,582
2023-06-02	77.16	77.16	77.16	77.16	2,462
2023-06-01	74.28	74.28	74.28	74.28	2,036
2023-05-31	74.28	74.28	74.28	74.28	4,178
2023-05-30	74.28	74.28	74.28	74.28	3,368
2023-05-29	75.90	75.90	75.90	75.90	0
2023-05-26	75.90	75.90	75.90	75.90	5,156
2023-05-25	75.90	75.90	75.90	75.90	6,719
2023-05-24	75.90	75.90	75.90	75.90	8,318
2023-05-23	76.73	76.73	76.73	76.73	6,526
2023-05-22	80.15	80.15	80.15	80.15	946
2023-05-19	79.62	79.62	79.62	79.62	1,795
2023-05-18	79.52	79.52	79.52	79.52	549
2023-05-17	79.52	79.52	79.52	79.52	2,959
2023-05-16	79.52	79.52	79.52	79.52	2,902
2023-05-15	80.05	80.05	80.05	80.05	3,529
2023-05-12	79.76	79.76	79.76	79.76	28,538
2023-05-11	79.21	79.21	79.21	79.21	28,687
2023-05-10	78.46	78.46	78.46	78.46	952
2023-05-09	78.43	78.43	78.43	78.43	8,098
2023-05-08	77.51	77.51	77.51	77.51	0
2023-05-05	77.51	77.51	77.51	77.51	587
2023-05-04	78.80	78.80	78.80	78.80	194
2023-05-03	78.80	78.80	78.80	78.80	2,113
2023-05-02	78.80	78.80	78.80	78.80	1,777
2023-05-01	77.99	77.99	77.99	77.99	0
2023-04-28	77.99	77.99	77.99	77.99	5,927
2023-04-27	77.99	77.99	77.99	77.99	1,429
2023-04-26	77.99	77.99	77.99	77.99	3,534
2023-04-25	77.54	77.54	77.54	77.54	3,828
2023-04-24	77.54	77.54	77.54	77.54	2,265
2023-04-21	77.54	77.54	77.54	77.54	1,685
2023-04-20	77.32	77.32	77.32	77.32	3,032
2023-04-19	74.63	74.63	74.63	74.63	3,197
2023-04-18	74.63	74.63	74.63	74.63	4,105
2023-04-17	74.63	74.63	74.63	74.63	1,933
2023-04-14	74.63	74.63	74.63	74.63	1,181
2023-04-13	74.63	74.63	74.63	74.63	2,368
2023-04-12	74.63	74.63	74.63	74.63	14,771
2023-04-11	72.12	72.12	72.12	72.12	19,655
2023-04-10	75.65	75.65	75.65	75.65	0
2023-04-07	75.65	75.65	75.65	75.65	0
2023-04-06	75.65	75.65	75.65	75.65	1,843
2023-04-05	75.65	75.65	75.65	75.65	2,614
2023-04-04	75.36	75.36	75.36	75.36	24,450
2023-04-03	74.82	74.82	74.82	74.82	739
2023-03-31	74.83	74.83	74.83	74.83	4,996
2023-03-30	74.26	74.26	74.26	74.26	901
2023-03-29	73.84	73.84	73.84	73.84	3,257
2023-03-28	73.84	73.84	73.84	73.84	978
2023-03-27	74.82	74.82	74.82	74.82	3,230
2023-03-24	74.03	74.03	74.03	74.03	6,439
2023-03-23	74.26	74.26	74.26	74.26	11,446
2023-03-22	74.60	74.60	74.60	74.60	161,196
2023-03-21	74.99	74.99	74.99	74.99	1,388
2023-03-20	74.99	74.99	74.99	74.99	3,191
2023-03-17	74.99	74.99	74.99	74.99	36,720
2023-03-16	69.97	69.97	69.97	69.97	5,369
2023-03-15	69.97	69.97	69.97	69.97	1,606
2023-03-14	69.97	69.97	69.97	69.97	2,027
2023-03-13	69.97	69.97	69.97	69.97	4,418
2023-03-10	74.79	74.79	74.79	74.79	1,653
2023-03-09	74.79	74.79	74.79	74.79	17,807
2023-03-08	74.79	74.79	74.79	74.79	197,972
2023-03-07	74.79	74.79	74.79	74.79	5,359
2023-03-06	74.79	74.79	74.79	74.79	3,382
2023-03-03	76.42	76.42	76.42	76.42	1,655
2023-03-02	75.65	75.65	75.65	75.65	47,999
2023-03-01	75.24	75.24	75.24	75.24	2,295
2023-02-28	75.24	75.24	75.24	75.24	3,754
2023-02-27	69.46	69.46	69.46	69.46	1,609
2023-02-24	69.46	69.46	69.46	69.46	370
2023-02-23	69.46	69.46	69.46	69.46	615
2023-02-22	69.46	69.46	69.46	69.46	16,956
2023-02-21	69.46	69.46	69.46	69.46	1,816
2023-02-20	71.52	71.52	71.52	71.52	0
2023-02-17	71.48	71.48	71.48	71.48	1,296
2023-02-16	71.17	71.17	71.17	71.17	883
2023-02-15	71.82	71.82	71.82	71.82	910
2023-02-14	71.51	71.51	71.51	71.51	692
2023-02-13	71.51	71.51	71.51	71.51	1,030
2023-02-10	71.51	71.51	71.51	71.51	588
2023-02-09	71.84	71.84	71.84	71.84	631
2023-02-08	76.81	76.81	76.81	76.81	260
2023-02-07	76.81	76.81	76.81	76.81	969
2023-02-06	76.81	76.81	76.81	76.81	1,878
2023-02-03	76.81	76.81	76.81	76.81	1,153
2023-02-02	70.31	70.31	70.31	70.31	1,699
2023-02-01	70.31	70.31	70.31	70.31	1,474
2023-01-31	70.31	70.31	70.31	70.31	96,932
2023-01-30	70.29	70.29	70.29	70.29	2,607
2023-01-27	71.28	71.28	71.28	71.28	302
2023-01-26	71.28	71.28	71.28	71.28	39,050
2023-01-25	69.54	69.54	69.54	69.54	986
2023-01-24	72.19	72.19	72.19	72.19	725
2023-01-23	74.24	74.24	74.24	74.24	45,365
2023-01-20	71.81	71.81	71.81	71.81	35,036
2023-01-19	71.81	71.81	71.81	71.81	365
2023-01-18	72.84	72.84	72.84	72.84	1,543
2023-01-17	72.92	72.92	72.92	72.92	7,874
2023-01-16	72.21	72.21	72.21	72.21	0
2023-01-13	72.21	72.21	72.21	72.21	1,550
2023-01-12	71.28	71.28	71.28	71.28	834
2023-01-11	71.28	71.28	71.28	71.28	95,318
2023-01-10	70.93	70.93	70.93	70.93	892
2023-01-09	71.29	71.29	71.29	71.29	700
2023-01-06	71.04	71.04	71.04	71.04	215
2023-01-05	71.04	71.04	71.04	71.04	343
2023-01-04	68.44	68.44	68.44	68.44	50
2023-01-03	68.44	68.44	68.44	68.44	777
2023-01-02	68.44	68.44	68.44	68.44	0
2022-12-30	68.44	68.44	68.44	68.44	100
2022-12-29	68.44	68.44	68.44	68.44	113
2022-12-28	68.44	68.44	68.44	68.44	274
2022-12-27	69.01	69.01	69.01	69.01	0
2022-12-26	69.01	69.01	69.01	69.01	0
2022-12-23	69.01	69.01	69.01	69.01	540
2022-12-22	69.01	69.01	69.01	69.01	514
2022-12-21	68.41	68.41	68.41	68.41	1,594
2022-12-20	68.20	68.20	68.20	68.20	287
2022-12-19	68.47	68.47	68.47	68.47	607
2022-12-16	69.24	69.24	69.24	69.24	525
2022-12-15	69.24	69.24	69.24	69.24	802
2022-12-14	70.58	70.58	70.58	70.58	284
2022-12-13	71.65	71.65	71.65	71.65	1,011
2022-12-12	69.43	69.43	69.43	69.43	293
2022-12-09	67.85	67.85	67.85	67.85	64,307
2022-12-08	68.39	68.39	68.39	68.39	4,608
2022-12-07	68.11	68.11	68.11	68.11	10
2022-12-06	68.11	68.11	68.11	68.11	1,003
2022-12-05	71.19	71.19	71.19	71.19	651
2022-12-02	72.77	72.77	72.77	72.77	213
2022-12-01	72.44	72.44	72.44	72.44	1,197
2022-11-30	72.44	72.44	72.44	72.44	281
2022-11-29	72.44	72.44	72.44	72.44	720
2022-11-28	71.66	71.66	71.66	71.66	93
2022-11-25	70.92	70.92	70.92	70.92	0
2022-11-24	70.92	70.92	70.92	70.92	0
2022-11-23	70.92	70.92	70.92	70.92	3,277
2022-11-22	71.45	71.45	71.45	71.45	13,319
2022-11-21	71.45	71.45	71.45	71.45	281
2022-11-18	70.49	70.49	70.49	70.49	255
2022-11-17	70.39	70.39	70.39	70.39	333
2022-11-16	72.01	72.01	72.01	72.01	423
2022-11-15	70.82	70.82	70.82	70.82	693
2022-11-14	71.47	71.47	71.47	71.47	287
2022-11-11	72.25	72.25	72.25	72.25	244
2022-11-10	70.42	70.42	70.42	70.42	847
2022-11-09	68.80	68.80	68.80	68.80	19,243
2022-11-08	67.53	67.53	67.53	67.53	696
2022-11-07	68.00	68.00	68.00	68.00	252
2022-11-04	68.11	68.11	68.11	68.11	95
2022-11-03	70.43	70.43	70.43	70.43	11,816
2022-11-02	71.99	71.99	71.99	71.99	13
2022-11-01	72.30	72.30	72.30	72.30	428
2022-10-31	71.15	71.15	71.15	71.15	819
2022-10-28	71.16	71.16	71.16	71.16	654
2022-10-27	86.48	86.48	86.48	86.48	790
2022-10-26	86.48	86.48	86.48	86.48	526
2022-10-25	85.83	85.83	85.83	85.83	1,153
2022-10-24	84.75	84.75	84.75	84.75	29
2022-10-21	83.24	83.24	83.24	83.24	505
2022-10-20	85.74	85.74	85.74	85.74	830
2022-10-19	85.74	85.74	85.74	85.74	590
2022-10-18	79.85	79.85	79.85	79.85	1,100
2022-10-17	79.85	79.85	79.85	79.85	1,010
2022-10-14	79.85	79.85	79.85	79.85	1,013
2022-10-13	79.85	79.85	79.85	79.85	44
2022-10-12	81.99	81.99	81.99	81.99	15,213
2022-10-11	81.60	81.60	81.60	81.60	151
2022-10-10	84.44	84.44	84.44	84.44	75
2022-10-07	85.64	85.64	85.64	85.64	15,737
2022-10-06	83.17	83.17	83.17	83.17	303
2022-10-05	83.17	83.17	83.17	83.17	1,254
2022-10-04	83.17	83.17	83.17	83.17	2,096
2022-10-03	83.17	83.17	83.17	83.17	1,007
2022-09-30	82.39	82.39	82.39	82.39	2,211
2022-09-29	82.39	82.39	82.39	82.39	876
2022-09-28	81.87	81.87	81.87	81.87	618
2022-09-27	83.69	83.69	83.69	83.69	18,950
2022-09-26	83.84	83.84	83.84	83.84	16
2022-09-23	83.84	83.84	83.84	83.84	1,652
2022-09-22	83.84	83.84	83.84	83.84	24,562
2022-09-21	83.84	83.84	83.84	83.84	14,654
2022-09-20	83.84	83.84	83.84	83.84	2,271
2022-09-19	89.71	89.71	89.71	89.71	0
2022-09-16	89.71	89.71	89.71	89.71	1,484
2022-09-15	90.53	90.53	90.53	90.53	466
2022-09-14	92.95	92.95	92.95	92.95	1,467
2022-09-13	92.95	92.95	92.95	92.95	0
2022-09-12	92.95	92.95	92.95	92.95	0
2022-09-09	89.61	89.61	89.61	89.61	32
2022-09-08	89.61	89.61	89.61	89.61	563
2022-09-07	89.61	89.61	89.61	89.61	1
2022-09-06	89.61	89.61	89.61	89.61	16,891
2022-09-05	89.61	89.61	89.61	89.61	0
2022-09-02	89.61	89.61	89.61	89.61	4,005
2022-09-01	87.27	87.27	87.27	87.27	224
2022-08-31	88.06	88.06	88.06	88.06	0
2022-08-30	87.23	87.23	87.23	87.23	48
2022-08-29	93.01	93.01	93.01	93.01	0
2022-08-26	93.01	93.01	93.01	93.01	100
2022-08-25	93.01	93.01	93.01	93.01	500
2022-08-24	93.01	93.01	93.01	93.01	542
2022-08-23	93.01	93.01	93.01	93.01	100
2022-08-22	93.01	93.01	93.01	93.01	47
2022-08-19	94.22	94.22	94.22	94.22	785
2022-08-18	95.87	95.87	95.87	95.87	167
2022-08-17	95.87	95.87	95.87	95.87	1,377
2022-08-16	97.42	97.42	97.42	97.42	97
2022-08-15	98.60	98.60	98.60	98.60	160
2022-08-12	98.57	98.57	98.57	98.57	147
2022-08-11	98.34	98.34	98.34	98.34	57
2022-08-10	100.26	100.26	100.26	100.26	0
2022-08-09	100.26	100.26	100.26	100.26	10,106
2022-08-08	102.05	102.05	102.05	102.05	7
2022-08-05	99.13	99.13	99.13	99.13	0
2022-08-04	99.13	99.13	99.13	99.13	0
2022-08-03	99.13	99.13	99.13	99.13	171
2022-08-02	95.03	95.03	95.03	95.03	113
2022-08-01	95.03	95.03	95.03	95.03	275
2022-07-29	95.39	95.39	95.39	95.39	600
2022-07-28	102.17	102.17	102.17	102.17	1,122
2022-07-27	98.04	98.04	98.04	98.04	700
2022-07-26	98.04	98.04	98.04	98.04	87
2022-07-25	97.11	97.11	97.11	97.11	791
2022-07-22	99.82	99.82	99.82	99.82	110
2022-07-21	99.73	99.73	99.73	99.73	0
2022-07-20	99.73	99.73	99.73	99.73	2
2022-07-19	96.46	96.46	96.46	96.46	138
2022-07-18	96.27	96.27	96.27	96.27	987
2022-07-15	92.97	92.97	92.97	92.97	156
2022-07-14	92.97	92.97	92.97	92.97	0
2022-07-13	92.97	92.97	92.97	92.97	342
2022-07-12	95.14	95.14	95.14	95.14	0
2022-07-11	95.14	95.14	95.14	95.14	19
2022-07-08	95.14	95.14	95.14	95.14	15
2022-07-07	95.14	95.14	95.14	95.14	20
2022-07-06	95.14	95.14	95.14	95.14	186
2022-07-05	92.87	92.87	92.87	92.87	450
2022-07-04	92.58	92.58	92.58	92.58	0
2022-07-01	90.62	90.62	90.62	90.62	29
2022-06-30	90.62	90.62	90.62	90.62	1,230
2022-06-29	91.87	91.87	91.87	91.87	260
2022-06-28	91.52	91.52	91.52	91.52	0
2022-06-27	91.52	91.52	91.52	91.52	28
2022-06-24	91.52	91.52	91.52	91.52	12
2022-06-23	87.37	87.37	87.37	87.37	82,049
2022-06-22	87.93	87.93	87.93	87.93	8
2022-06-21	86.66	86.66	86.66	86.66	541
2022-06-20	86.68	86.68	86.68	86.68	0
2022-06-17	86.68	86.68	86.68	86.68	81
2022-06-16	86.52	86.52	86.52	86.52	62
2022-06-15	87.76	87.76	87.76	87.76	879
2022-06-14	88.15	88.15	88.15	88.15	5
2022-06-13	89.97	89.97	89.97	89.97	134
2022-06-10	92.45	92.45	92.45	92.45	225
2022-06-09	93.18	93.18	93.18	93.18	3,382
2022-06-08	94.22	94.22	94.22	94.22	1,436
2022-06-07	93.71	93.71	93.71	93.71	58
2022-06-06	92.45	92.45	92.45	92.45	79
2022-06-03	97.30	97.30	97.30	97.30	0
2022-06-02	97.30	97.30	97.30	97.30	0
2022-06-01	97.30	97.30	97.30	97.30	62
2022-05-31	95.95	95.95	95.95	95.95	3,754
2022-05-30	96.16	96.16	96.16	96.16	0
2022-05-27	96.16	96.16	96.16	96.16	490
2022-05-26	93.39	93.39	93.39	93.39	1,481
2022-05-25	91.40	91.40	91.40	91.40	11
2022-05-24	92.61	92.61	92.61	92.61	25
2022-05-23	92.38	92.38	92.38	92.38	119
2022-05-20	90.53	90.53	90.53	90.53	5
2022-05-19	91.80	91.80	91.80	91.80	132
2022-05-18	96.82	96.82	96.82	96.82	0
2022-05-17	97.79	97.79	97.79	97.79	20
2022-05-16	97.79	97.79	97.79	97.79	0
2022-05-13	97.05	97.05	97.05	97.05	285
2022-05-12	92.72	92.72	92.72	92.72	0
2022-05-11	94.62	94.62	94.62	94.62	5,936
2022-05-10	96.00	96.00	96.00	96.00	241
2022-05-09	95.59	95.59	95.59	95.59	573
2022-05-06	98.97	98.97	98.97	98.97	149
2022-05-05	102.73	102.73	102.73	102.73	130
2022-05-04	101.68	101.68	101.68	101.68	20,075
2022-05-03	103.03	103.03	103.03	103.03	6
2022-05-02	106.92	106.92	106.92	106.92	0
2022-04-29	106.92	106.92	106.92	106.92	0
2022-04-28	104.92	104.92	104.92	104.92	1,107
2022-04-27	107.53	107.53	107.53	107.53	10,199
2022-04-26	112.17	112.17	112.17	112.17	150
2022-04-25	112.17	112.17	112.17	112.17	56,591
2022-04-22	116.39	116.39	116.39	116.39	3,829
2022-04-21	123.42	123.42	123.42	123.42	6,677
2022-04-20	121.99	121.99	121.99	121.99	1,981
2022-04-19	113.15	113.15	113.15	113.15	906
2022-04-18	113.15	113.15	113.15	113.15	0
2022-04-15	113.15	113.15	113.15	113.15	0
2022-04-14	112.25	112.25	112.25	112.25	3,245
2022-04-13	111.87	111.87	111.87	111.87	21
2022-04-12	114.71	114.71	114.71	114.71	80,695
2022-04-11	112.62	112.62	112.62	112.62	12,421
2022-04-08	116.66	116.66	116.66	116.66	1,549
2022-04-07	113.65	113.65	113.65	113.65	20
2022-04-06	111.06	111.06	111.06	111.06	223
2022-04-05	111.45	111.45	111.45	111.45	197
2022-04-04	112.05	112.05	112.05	112.05	206
2022-04-01	111.83	111.83	111.83	111.83	1,151
2022-03-31	108.03	108.03	108.03	108.03	0
2022-03-30	108.13	108.13	108.13	108.13	106
2022-03-29	107.35	107.35	107.35	107.35	123
2022-03-28	104.88	104.88	104.88	104.88	2,474
2022-03-25	103.45	103.45	103.45	103.45	94
2022-03-24	100.76	100.76	100.76	100.76	40
2022-03-23	103.06	103.06	103.06	103.06	334
2022-03-22	104.04	104.04	104.04	104.04	35
2022-03-21	104.02	104.02	104.02	104.02	352
2022-03-18	104.64	104.64	104.64	104.64	25
2022-03-17	104.60	104.60	104.60	104.60	305
2022-03-16	98.45	98.45	98.45	98.45	0
2022-03-15	98.45	98.45	98.45	98.45	13
2022-03-14	97.80	97.80	97.80	97.80	228
2022-03-11	99.71	99.71	99.71	99.71	83
2022-03-10	95.86	95.86	95.86	95.86	2
2022-03-09	95.86	95.86	95.86	95.86	85
2022-03-08	94.98	94.98	94.98	94.98	2,379
2022-03-07	99.78	99.78	99.78	99.78	820
2022-03-04	102.54	102.54	102.54	102.54	86
2022-03-03	102.54	102.54	102.54	102.54	197,248
2022-03-02	102.73	102.73	102.73	102.73	84
2022-03-01	103.19	103.19	103.19	103.19	36
2022-02-28	103.17	103.17	103.17	103.17	11
2022-02-25	101.82	101.82	101.82	101.82	190,937
2022-02-24	98.02	98.02	98.02	98.02	702
2022-02-23	97.56	97.56	97.56	97.56	180,334
2022-02-22	98.28	98.28	98.28	98.28	28
2022-02-21	98.20	98.20	98.20	98.20	0
2022-02-18	99.84	99.84	99.84	99.84	103
2022-02-17	101.99	101.99	101.99	101.99	20
2022-02-16	101.99	101.99	101.99	101.99	142,945
2022-02-15	102.11	102.11	102.11	102.11	23
2022-02-14	102.11	102.11	102.11	102.11	0
2022-02-11	102.11	102.11	102.11	102.11	6
2022-02-10	104.07	104.07	104.07	104.07	63
2022-02-09	104.07	104.07	104.07	104.07	1,634
2022-02-08	103.87	103.87	103.87	103.87	6
2022-02-07	103.87	103.87	103.87	103.87	0
2022-02-04	102.70	102.70	102.70	102.70	178
2022-02-03	102.53	102.53	102.53	102.53	11
2022-02-02	102.36	102.36	102.36	102.36	180,100
2022-02-01	101.19	101.19	101.19	101.19	96
2022-01-31	100.54	100.54	100.54	100.54	180,303
2022-01-28	95.24	95.24	95.24	95.24	587
2022-01-27	96.16	96.16	96.16	96.16	150,825
2022-01-26	101.79	101.79	101.79	101.79	56
2022-01-25	99.44	99.44	99.44	99.44	0
2022-01-24	99.44	99.44	99.44	99.44	1,009
2022-01-21	107.73	107.73	107.73	107.73	0
2022-01-20	107.73	107.73	107.73	107.73	239
2022-01-19	106.20	106.20	106.20	106.20	0
2022-01-18	106.32	106.32	106.32	106.32	518
2022-01-17	108.18	108.18	108.18	108.18	0
2022-01-14	108.71	108.71	108.71	108.71	776
2022-01-13	110.52	110.52	110.52	110.52	57
2022-01-12	112.60	112.60	112.60	112.60	24
2022-01-11	110.00	110.00	110.00	110.00	5
2022-01-10	110.00	110.00	110.00	110.00	33,274
2022-01-07	113.11	113.11	113.11	113.11	68
2022-01-06	113.11	113.11	113.11	113.11	409
2022-01-05	116.95	116.95	116.95	116.95	209
2022-01-04	117.85	117.85	117.85	117.85	210
2022-01-03	119.49	119.49	119.49	119.49	0
2021-12-31	119.49	119.49	119.49	119.49	0
2021-12-30	119.49	119.49	119.49	119.49	410
2021-12-29	119.24	119.24	119.24	119.24	83
2021-12-28	118.35	118.35	118.35	118.35	0
2021-12-27	118.35	118.35	118.35	118.35	0
2021-12-24	118.35	118.35	118.35	118.35	0
2021-12-23	118.04	118.04	118.04	118.04	472
2021-12-22	115.80	115.80	115.80	115.80	68
2021-12-21	112.99	112.99	112.99	112.99	2,360
2021-12-20	111.23	111.23	111.23	111.23	365
2021-12-17	110.81	110.81	110.81	110.81	1,429
2021-12-16	110.81	110.81	110.81	110.81	338,019
2021-12-15	108.00	108.00	108.00	108.00	0
2021-12-14	109.56	109.56	109.56	109.56	150
2021-12-13	112.02	112.02	112.02	112.02	182
2021-12-10	112.64	112.64	112.64	112.64	560
2021-12-09	105.13	105.13	105.13	105.13	500
2021-12-08	105.13	105.13	105.13	105.13	1,010
2021-12-07	105.13	105.13	105.13	105.13	205
2021-12-06	100.96	100.96	100.96	100.96	0
2021-12-03	100.96	100.96	100.96	100.96	260
2021-12-02	100.96	100.96	100.96	100.96	0
2021-12-01	100.96	100.96	100.96	100.96	1,350
2021-11-30	101.67	101.67	101.67	101.67	1,282
2021-11-29	106.91	106.91	106.91	106.91	0
2021-11-26	106.91	106.91	106.91	106.91	3,052
2021-11-25	106.91	106.91	106.91	106.91	0
2021-11-24	106.33	106.33	106.33	106.33	34
2021-11-23	107.64	107.64	107.64	107.64	3,373
2021-11-22	107.64	107.64	107.64	107.64	358
2021-11-19	108.18	108.18	108.18	108.18	112
2021-11-18	109.65	109.65	109.65	109.65	220
2021-11-17	109.65	109.65	109.65	109.65	102,461
2021-11-16	109.65	109.65	109.65	109.65	3,159
2021-11-15	107.26	107.26	107.26	107.26	11,307
2021-11-12	105.74	105.74	105.74	105.74	46
2021-11-11	107.10	107.10	107.10	107.10	654
2021-11-10	109.28	109.28	109.28	109.28	376
2021-11-09	109.34	109.34	109.34	109.34	752
2021-11-08	106.88	106.88	106.88	106.88	419
2021-11-05	106.88	106.88	106.88	106.88	1,000
2021-11-04	106.88	106.88	106.88	106.88	70
2021-11-03	106.88	106.88	106.88	106.88	12,300
2021-11-02	106.33	106.33	106.33	106.33	225
2021-11-01	106.45	106.45	106.45	106.45	168
2021-10-29	107.93	107.93	107.93	107.93	2,477
2021-10-28	107.12	107.12	107.12	107.12	287
2021-10-27	107.12	107.12	107.12	107.12	240
2021-10-26	107.92	107.92	107.92	107.92	32
2021-10-25	107.61	107.61	107.61	107.61	79
2021-10-22	106.81	106.81	106.81	106.81	742
2021-10-21	106.24	106.24	106.24	106.24	1,287
2021-10-20	106.25	106.25	106.25	106.25	12,502
2021-10-19	103.12	103.12	103.12	103.12	507
2021-10-18	103.12	103.12	103.12	103.12	81
2021-10-15	103.09	103.09	103.09	103.09	200
2021-10-14	101.61	101.61	101.61	101.61	232
2021-10-13	101.61	101.61	101.61	101.61	0
2021-10-12	101.30	101.30	101.30	101.30	22
2021-10-11	101.30	101.30	101.30	101.30	250
2021-10-08	101.30	101.30	101.30	101.30	1
2021-10-07	101.30	101.30	101.30	101.30	245
2021-10-06	101.30	101.30	101.30	101.30	154
2021-10-05	99.20	99.20	99.20	99.20	0
2021-10-04	99.20	99.20	99.20	99.20	488
2021-10-01	103.17	103.17	103.17	103.17	493
2021-09-30	107.47	107.47	107.47	107.47	119
2021-09-29	107.47	107.47	107.47	107.47	179
2021-09-28	106.74	106.74	106.74	106.74	878
2021-09-27	107.48	107.48	107.48	107.48	971
2021-09-24	112.20	112.20	112.20	112.20	117
2021-09-23	110.30	110.30	110.30	110.30	1,125
2021-09-22	110.30	110.30	110.30	110.30	168
2021-09-21	111.73	111.73	111.73	111.73	300
2021-09-20	111.73	111.73	111.73	111.73	91
2021-09-17	111.73	111.73	111.73	111.73	1,700
2021-09-16	111.73	111.73	111.73	111.73	27
2021-09-15	110.99	110.99	110.99	110.99	957
2021-09-14	110.91	110.91	110.91	110.91	26
2021-09-13	112.13	112.13	112.13	112.13	13,135
2021-09-10	112.13	112.13	112.13	112.13	866
2021-09-09	112.58	112.58	112.58	112.58	12
2021-09-08	111.34	111.34	111.34	111.34	125
2021-09-07	111.34	111.34	111.34	111.34	998
2021-09-06	110.44	110.44	110.44	110.44	0
2021-09-03	109.85	109.85	109.85	109.85	543
2021-09-02	109.61	109.61	109.61	109.61	455
2021-09-01	107.46	107.46	107.46	107.46	223
2021-08-31	108.29	108.29	108.29	108.29	100
2021-08-30	107.24	107.24	107.24	107.24	0
2021-08-27	107.24	107.24	107.24	107.24	4,943
2021-08-26	108.95	108.95	108.95	108.95	100
2021-08-25	108.95	108.95	108.95	108.95	11
2021-08-24	108.95	108.95	108.95	108.95	20
2021-08-23	108.95	108.95	108.95	108.95	586
2021-08-20	109.08	109.08	109.08	109.08	7,807
2021-08-19	106.88	106.88	106.88	106.88	54
2021-08-18	107.26	107.26	107.26	107.26	1,014
2021-08-17	106.09	106.09	106.09	106.09	1,670
2021-08-16	103.58	103.58	103.58	103.58	386
2021-08-13	103.58	103.58	103.58	103.58	285
2021-08-12	103.58	103.58	103.58	103.58	93,591
2021-08-11	102.74	102.74	102.74	102.74	9,190
2021-08-10	105.52	105.52	105.52	105.52	25,264
2021-08-09	105.52	105.52	105.52	105.52	247
2021-08-06	104.00	104.00	104.00	104.00	64
2021-08-05	102.56	102.56	102.56	102.56	880
2021-08-04	103.65	103.65	103.65	103.65	25
2021-08-03	103.51	103.51	103.51	103.51	113
2021-08-02	101.57	101.57	101.57	101.57	132
2021-07-30	101.57	101.57	101.57	101.57	170
2021-07-29	100.35	100.35	100.35	100.35	3,187
2021-07-28	100.85	100.85	100.85	100.85	30
2021-07-27	99.33	99.33	99.33	99.33	296
2021-07-26	99.33	99.33	99.33	99.33	30
2021-07-23	99.12	99.12	99.12	99.12	164
2021-07-22	97.30	97.30	97.30	97.30	0
2021-07-21	98.20	98.20	98.20	98.20	474
2021-07-20	94.49	94.49	94.49	94.49	35
2021-07-19	97.40	97.40	97.40	97.40	1,960
2021-07-16	97.84	97.84	97.84	97.84	100
2021-07-15	97.84	97.84	97.84	97.84	116
2021-07-14	97.84	97.84	97.84	97.84	2,061
2021-07-13	98.06	98.06	98.06	98.06	715
2021-07-12	98.06	98.06	98.06	98.06	451
2021-07-09	98.37	98.37	98.37	98.37	0
2021-07-08	98.37	98.37	98.37	98.37	50
2021-07-07	98.37	98.37	98.37	98.37	83
2021-07-06	98.23	98.23	98.23	98.23	175
2021-07-05	98.23	98.23	98.23	98.23	0
2021-07-02	96.12	96.12	96.12	96.12	464
2021-07-01	96.12	96.12	96.12	96.12	779
2021-06-30	96.12	96.12	96.12	96.12	626
2021-06-29	94.40	94.40	94.40	94.40	50
2021-06-28	95.14	95.14	95.14	95.14	138
2021-06-25	96.31	96.31	96.31	96.31	158
2021-06-24	96.31	96.31	96.31	96.31	20
2021-06-23	96.31	96.31	96.31	96.31	121
2021-06-22	95.15	95.15	95.15	95.15	229,391
2021-06-21	93.73	93.73	93.73	93.73	119
2021-06-18	92.20	92.20	92.20	92.20	328
2021-06-17	92.15	92.15	92.15	92.15	340
2021-06-16	90.13	90.13	90.13	90.13	0
2021-06-15	90.03	90.03	90.03	90.03	220
2021-06-14	89.94	89.94	89.94	89.94	786
2021-06-11	89.33	89.33	89.33	89.33	150
2021-06-10	87.05	87.05	87.05	87.05	102
2021-06-09	87.54	87.54	87.54	87.54	12
2021-06-08	87.29	87.29	87.29	87.29	3,747
2021-06-07	85.87	85.87	85.87	85.87	3,925
2021-06-04	85.87	85.87	85.87	85.87	275
2021-06-03	86.61	86.61	86.61	86.61	12
2021-06-02	86.61	86.61	86.61	86.61	23
2021-06-01	86.61	86.61	86.61	86.61	77
2021-05-28	84.70	84.70	84.70	84.70	379
2021-05-27	85.75	85.75	85.75	85.75	160
2021-05-26	85.75	85.75	85.75	85.75	148
2021-05-25	85.75	85.75	85.75	85.75	324
2021-05-24	81.00	81.00	81.00	81.00	17,302
2021-05-21	81.00	81.00	81.00	81.00	506
2021-05-20	81.00	81.00	81.00	81.00	30
2021-05-19	81.00	81.00	81.00	81.00	0
2021-05-18	81.00	81.00	81.00	81.00	331
2021-05-17	81.00	81.00	81.00	81.00	115
2021-05-14	81.00	81.00	81.00	81.00	130
2021-05-13	81.00	81.00	81.00	81.00	345
2021-05-12	81.00	81.00	81.00	81.00	600
2021-05-11	80.36	80.36	80.36	80.36	554
2021-05-10	82.10	82.10	82.10	82.10	241
2021-05-07	83.29	83.29	83.29	83.29	514
2021-05-06	83.24	83.24	83.24	83.24	602
2021-05-05	87.95	87.95	87.95	87.95	400
2021-05-04	87.95	87.95	87.95	87.95	323
2021-04-30	87.95	87.95	87.95	87.95	100
2021-04-29	87.95	87.95	87.95	87.95	0
2021-04-28	87.98	87.98	87.98	87.98	100
2021-04-27	87.88	87.88	87.88	87.88	0
2021-04-26	86.49	86.49	86.49	86.49	788
2021-04-23	86.49	86.49	86.49	86.49	0
2021-04-22	86.49	86.49	86.49	86.49	1,184
2021-04-21	85.76	85.76	85.76	85.76	249
2021-04-20	81.07	81.07	81.07	81.07	5
2021-04-19	82.03	82.03	82.03	82.03	13
2021-04-16	81.73	81.73	81.73	81.73	147
2021-04-15	79.55	79.55	79.55	79.55	6
2021-04-14	79.55	79.55	79.55	79.55	80
2021-04-13	79.29	79.29	79.29	79.29	25
2021-04-12	79.61	79.61	79.61	79.61	0
2021-04-09	77.81	77.81	77.81	77.81	600
2021-04-08	79.08	79.08	79.08	79.08	0
2021-04-07	79.08	79.08	79.08	79.08	170
2021-04-06	79.08	79.08	79.08	79.08	85
2021-04-01	79.08	79.08	79.08	79.08	354
2021-03-31	77.41	77.41	77.41	77.41	2
2021-03-30	77.08	77.08	77.08	77.08	1,081
2021-03-29	77.37	77.37	77.37	77.37	10
2021-03-26	76.28	76.28	76.28	76.28	88
2021-03-25	75.03	75.03	75.03	75.03	0
2021-03-24	74.25	74.25	74.25	74.25	0
2021-03-23	74.25	74.25	74.25	74.25	117
2021-03-22	74.25	74.25	74.25	74.25	351
2021-03-19	73.19	73.19	73.19	73.19	8,795
2021-03-18	74.04	74.04	74.04	74.04	379
2021-03-17	75.25	75.25	75.25	75.25	0
2021-03-16	75.25	75.25	75.25	75.25	1,835
2021-03-15	75.66	75.66	75.66	75.66	107
2021-03-12	76.81	76.81	76.81	76.81	0
2021-03-11	76.81	76.81	76.81	76.81	0
2021-03-10	76.81	76.81	76.81	76.81	499
2021-03-09	75.23	75.23	75.23	75.23	0
2021-03-08	75.37	75.37	75.37	75.37	71
2021-03-05	76.04	76.04	76.04	76.04	0
2021-03-04	77.46	77.46	77.46	77.46	15
2021-03-03	78.98	78.98	78.98	78.98	0
2021-03-02	78.57	78.57	78.57	78.57	6
2021-03-01	77.49	77.49	77.49	77.49	15
2021-02-26	76.93	76.93	76.93	76.93	0
2021-02-25	76.93	76.93	76.93	76.93	22
2021-02-24	77.20	77.20	77.20	77.20	165,855
2021-02-23	75.04	75.04	75.04	75.04	0
2021-02-22	75.10	75.10	75.10	75.10	30
2021-02-19	75.10	75.10	75.10	75.10	212
2021-02-18	76.44	76.44	76.44	76.44	10
2021-02-17	76.94	76.94	76.94	76.94	412
2021-02-16	76.86	76.86	76.86	76.86	1,287
2021-02-15	77.73	77.73	77.73	77.73	0
2021-02-12	77.73	77.73	77.73	77.73	48
2021-02-11	76.54	76.54	76.54	76.54	895
2021-02-10	76.54	76.54	76.54	76.54	0
2021-02-09	76.75	76.75	76.75	76.75	0
2021-02-08	76.75	76.75	76.75	76.75	10
2021-02-05	76.79	76.79	76.79	76.79	245
2021-02-04	75.42	75.42	75.42	75.42	261
2021-02-03	74.82	74.82	74.82	74.82	0
2021-02-02	74.82	74.82	74.82	74.82	5,788
2021-02-01	73.65	73.65	73.65	73.65	0
2021-01-29	73.37	73.37	73.37	73.37	96
2021-01-28	75.30	75.30	75.30	75.30	382
2021-01-27	75.85	75.85	75.85	75.85	9,978
2021-01-26	75.38	75.38	75.38	75.38	126
2021-01-25	75.46	75.46	75.46	75.46	25
2021-01-22	76.36	76.36	76.36	76.36	42
2021-01-21	76.88	76.88	76.88	76.88	324
2021-01-20	77.82	77.82	77.82	77.82	0
2021-01-19	77.82	77.82	77.82	77.82	0
2021-01-18	77.82	77.82	77.82	77.82	0
2021-01-15	77.82	77.82	77.82	77.82	12
2021-01-14	77.82	77.82	77.82	77.82	0
2021-01-13	77.82	77.82	77.82	77.82	0
2021-01-12	79.68	79.68	79.68	79.68	0
2021-01-11	79.68	79.68	79.68	79.68	188
2021-01-08	76.95	76.95	76.95	76.95	0
2021-01-07	76.95	76.95	76.95	76.95	906
2021-01-06	81.28	81.28	81.28	81.28	0
2021-01-05	81.28	81.28	81.28	81.28	0
2021-01-04	81.28	81.28	81.28	81.28	14
2020-12-31	80.78	80.78	80.78	80.78	0
2020-12-30	80.78	80.78	80.78	80.78	0
2020-12-29	80.78	80.78	80.78	80.78	2
2020-12-24	78.21	78.21	78.21	78.21	0
2020-12-23	78.21	78.21	78.21	78.21	154
2020-12-22	77.90	77.90	77.90	77.90	2,373
2020-12-21	76.95	76.95	76.95	76.95	0
2020-12-18	76.50	76.50	76.50	76.50	11
2020-12-17	74.82	74.82	74.82	74.82	0
2020-12-16	74.82	74.82	74.82	74.82	5,871
2020-12-15	74.84	74.84	74.84	74.84	0
2020-12-14	75.42	75.42	75.42	75.42	157
2020-12-11	75.05	75.05	75.05	75.05	871
2020-12-10	76.36	76.36	76.36	76.36	0
2020-12-09	76.36	76.36	76.36	76.36	232
2020-12-08	76.40	76.40	76.40	76.40	0
2020-12-07	76.40	76.40	76.40	76.40	0
2020-12-04	75.03	75.03	75.03	75.03	39
2020-12-03	75.51	75.51	75.51	75.51	0
2020-12-02	76.12	76.12	76.12	76.12	78
2020-12-01	76.10	76.10	76.10	76.10	172,358
2020-11-30	75.61	75.61	75.61	75.61	91
2020-11-27	76.82	76.82	76.82	76.82	225
2020-11-26	76.82	76.82	76.82	76.82	0
2020-11-25	76.82	76.82	76.82	76.82	0
2020-11-24	76.82	76.82	76.82	76.82	0
2020-11-23	76.82	76.82	76.82	76.82	8
2020-11-20	77.32	77.32	77.32	77.32	303
2020-11-19	77.32	77.32	77.32	77.32	6
2020-11-18	77.54	77.54	77.54	77.54	0
2020-11-17	77.68	77.68	77.68	77.68	6,740
2020-11-16	74.38	74.38	74.38	74.38	0
2020-11-13	74.38	74.38	74.38	74.38	4,153
2020-11-12	74.38	74.38	74.38	74.38	0
2020-11-11	74.74	74.74	74.74	74.74	0
2020-11-10	74.74	74.74	74.74	74.74	6
2020-11-09	76.59	76.59	76.59	76.59	22
2020-11-06	70.36	70.36	70.36	70.36	194,189
2020-11-05	70.36	70.36	70.36	70.36	134,401
2020-11-04	67.55	67.55	67.55	67.55	4,392
2020-11-03	67.55	67.55	67.55	67.55	149
2020-11-02	65.41	65.41	65.41	65.41	0
2020-10-30	70.50	70.50	70.50	70.50	0
2020-10-29	70.50	70.50	70.50	70.50	0
2020-10-28	70.50	70.50	70.50	70.50	0
2020-10-27	70.50	70.50	70.50	70.50	92
2020-10-26	72.04	72.04	72.04	72.04	0
2020-10-23	72.04	72.04	72.04	72.04	0
2020-10-22	74.87	74.87	74.87	74.87	3,000
2020-10-21	75.82	75.82	75.82	75.82	3
2020-10-20	78.82	78.82	78.82	78.82	0
2020-10-16	78.82	78.82	78.82	78.82	0
2020-10-15	78.82	78.82	78.82	78.82	14
2020-10-14	76.61	76.61	76.61	76.61	0
2020-10-13	76.98	76.98	76.98	76.98	5
2020-10-12	75.83	75.83	75.83	75.83	0
2020-10-09	75.83	75.83	75.83	75.83	25
2020-10-08	74.50	74.50	74.50	74.50	95
2020-10-07	72.17	72.17	72.17	72.17	0
2020-10-06	73.34	73.34	73.34	73.34	0
2020-10-05	72.25	72.25	72.25	72.25	0
2020-10-02	72.25	72.25	72.25	72.25	124
2020-10-01	73.35	73.35	73.35	73.35	0
2020-09-30	73.35	73.35	73.35	73.35	0
2020-09-29	73.35	73.35	73.35	73.35	385
2020-09-28	71.81	71.81	71.81	71.81	6
2020-09-25	69.31	69.31	69.31	69.31	556
2020-09-24	70.82	70.82	70.82	70.82	0
2020-09-23	70.82	70.82	70.82	70.82	1
2020-09-22	75.76	75.76	75.76	75.76	100
2020-09-21	75.76	75.76	75.76	75.76	0
2020-09-18	76.03	76.03	76.03	76.03	0
2020-09-17	76.55	76.55	76.55	76.55	0
2020-09-16	74.89	74.89	74.89	74.89	0
2020-09-15	74.89	74.89	74.89	74.89	0
2020-09-14	74.89	74.89	74.89	74.89	1,270
2020-09-11	74.89	74.89	74.89	74.89	7
2020-04-03	176.25	176.25	176.25	176.25	0
2020-04-02	176.25	176.25	176.25	176.25	32
2020-04-01	170.56	170.56	170.56	170.56	276

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131