Flex Lng Ord Share History

Flex Lng Ord Share Price history. The following table shows end-of-day data 0RQ8 historical share prices for Flex Lng 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.

0RQ8.L
Share Price 0RQ8.L
Charts 0RQ8.L
Trades 0RQ8.L
History Compare
0RQ8.L 0RQ8.L
Share News 0RQ8.L
RNS 0RQ8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	288.30	289.70	286.60	289.30	2,683
2024-04-25	284.40	285.50	282.80	284.60	569
2024-04-24	284.20	285.40	282.40	284.00	156
2024-04-23	283.10	284.50	281.00	284.20	954
2024-04-22	283.80	285.40	282.20	282.80	278
2024-04-19	279.50	283.40	278.00	283.40	749
2024-04-18	280.70	281.70	279.20	281.20	683
2024-04-17	278.10	282.90	276.60	282.90	441
2024-04-16	277.30	277.40	274.30	274.30	529
2024-04-15	279.80	279.80	277.70	277.70	1,023
2024-04-12	279.30	284.60	277.80	282.40	1,028
2024-04-11	274.40	277.60	272.80	277.40	1,197
2024-04-10	273.80	275.00	271.60	274.30	2,261
2024-04-09	272.80	274.60	271.20	273.40	2,498
2024-04-08	274.10	274.40	272.30	272.50	617
2024-04-05	276.70	278.40	275.00	276.30	1,919
2024-04-04	279.90	280.70	277.50	277.50	5,391
2024-04-03	280.50	281.90	279.00	281.80	2,160
2024-04-02	280.10	280.80	277.60	278.50	3,963
2024-04-01	274.60	274.60	274.60	274.60	0
2024-03-29	274.60	274.60	274.60	274.60	0
2024-03-28	275.00	276.00	268.00	274.60	315
2024-03-27	267.90	272.00	266.60	271.70	885
2024-03-26	267.90	271.00	265.80	269.40	724
2024-03-25	269.00	272.20	267.00	269.30	2,026
2024-03-22	269.20	272.20	267.20	270.30	1,239
2024-03-21	268.60	269.50	260.40	268.00	1,621
2024-03-20	272.40	273.00	265.20	266.30	1,264
2024-03-19	276.40	276.40	266.00	269.80	2,752
2024-03-18	270.30	270.30	267.10	267.20	1,965
2024-03-15	269.90	272.20	267.80	270.90	709
2024-03-14	272.40	276.10	262.40	268.60	3,219
2024-03-13	268.60	270.50	267.00	269.50	1,716
2024-03-12	271.60	272.90	261.60	267.90	957
2024-03-11	270.50	270.90	261.20	263.20	571
2024-03-08	262.50	266.30	261.20	264.50	1,756
2024-03-07	264.20	265.20	261.90	262.10	1,620
2024-03-06	266.40	267.70	264.60	266.50	533
2024-03-05	264.20	267.70	262.60	265.50	1,508
2024-03-04	266.00	267.00	264.60	267.00	1,063
2024-03-01	269.10	269.90	266.40	268.60	1,432
2024-02-29	264.70	268.20	263.20	266.60	2,993
2024-02-28	257.30	262.60	255.80	260.60	1,931
2024-02-27	254.00	259.10	251.00	255.10	5,118
2024-02-26	260.30	264.70	258.80	264.00	2,213
2024-02-23	264.80	264.90	262.20	263.80	18,293
2024-02-22	270.00	271.00	265.30	266.70	2,965
2024-02-21	280.20	284.10	278.80	281.50	2,568
2024-02-20	280.00	281.70	277.70	279.90	1,127
2024-02-19	283.50	283.50	283.50	283.50	547
2024-02-16	283.10	284.50	281.60	283.50	2,753
2024-02-15	276.50	277.90	272.60	277.90	5,815
2024-02-14	278.80	280.50	277.20	277.90	1,764
2024-02-13	277.70	280.30	276.00	277.50	2,023
2024-02-12	271.40	277.00	270.40	276.50	5,128
2024-02-09	275.90	276.70	274.20	276.30	4,527
2024-02-08	283.50	286.20	281.40	282.30	2,769
2024-02-07	285.00	288.70	278.90	286.70	2,995
2024-02-06	302.90	303.70	301.60	303.20	813
2024-02-05	306.80	308.60	301.50	301.50	760
2024-02-02	310.60	311.30	307.00	307.90	213
2024-02-01	316.60	318.00	315.00	317.70	1,414
2024-01-31	315.40	315.90	313.00	314.70	609
2024-01-30	313.50	316.20	311.60	316.20	426
2024-01-29	319.20	320.60	316.80	316.90	1,228
2024-01-26	315.50	318.60	313.80	318.00	1,231
2024-01-25	315.90	316.10	312.60	314.10	423
2024-01-24	313.50	317.30	312.00	317.30	1,018
2024-01-23	307.30	311.80	305.40	311.80	1,897
2024-01-22	309.20	311.80	307.60	311.80	589
2024-01-19	311.00	311.50	309.00	309.50	991
2024-01-18	312.60	312.70	310.00	310.40	976
2024-01-17	310.90	313.00	309.20	313.00	1,139
2024-01-16	310.30	316.80	308.40	315.50	1,171
2024-01-15	313.00	313.00	313.00	313.00	343
2024-01-12	310.60	314.60	308.80	313.00	1,435
2024-01-11	307.00	310.10	303.70	306.30	3,698
2024-01-10	312.80	313.70	310.50	310.90	685
2024-01-09	319.20	319.40	314.30	314.70	-4,128
2024-01-08	318.60	321.00	314.20	314.20	2,242
2024-01-05	318.80	318.80	315.70	318.70	1,181
2024-01-04	316.30	320.30	314.60	320.20	2,419
2024-01-03	310.90	316.40	307.20	316.00	3,183
2024-01-02	300.80	304.30	299.20	304.30	1,005
2024-01-01	298.40	298.40	298.40	298.40	0
2023-12-29	298.60	298.80	296.80	298.40	2,458
2023-12-28	301.50	301.70	299.80	300.30	1,971
2023-12-27	302.10	303.60	300.60	301.80	2,690
2023-12-26	306.70	306.70	306.70	306.70	0
2023-12-25	306.70	306.70	306.70	306.70	0
2023-12-22	308.00	308.90	306.40	306.70	775
2023-12-21	309.90	311.80	305.70	307.40	2,683
2023-12-20	310.30	311.40	308.30	311.40	1,473
2023-12-19	306.90	308.40	305.20	306.10	1,492
2023-12-18	306.80	312.30	304.60	308.10	1,341
2023-12-15	308.70	308.70	304.80	304.80	2,278
2023-12-14	310.90	310.90	304.70	304.70	1,739
2023-12-13	307.40	310.30	305.60	309.60	1,719
2023-12-12	309.40	309.40	307.00	308.10	1,532
2023-12-11	311.30	313.30	309.60	310.30	986
2023-12-08	309.10	313.20	307.60	310.70	1,788
2023-12-07	310.80	311.80	308.80	309.00	1,984
2023-12-06	311.30	315.30	309.60	315.10	3,107
2023-12-05	312.30	314.10	310.60	312.00	1,131
2023-12-04	311.10	314.20	308.20	312.70	1,697
2023-12-01	311.90	312.80	310.20	312.80	5,011
2023-11-30	309.70	313.80	308.20	313.50	7,284
2023-11-29	310.50	313.80	309.00	311.20	2,613
2023-11-28	318.40	320.40	316.80	318.40	7,404
2023-11-27	327.80	328.10	324.40	325.30	6,654
2023-11-24	336.20	341.30	334.00	337.50	3,808
2023-11-23	333.50	333.50	333.50	333.50	2,193
2023-11-22	333.60	333.90	330.20	333.50	4,794
2023-11-21	332.80	333.80	329.40	329.80	13,806
2023-11-20	339.40	341.40	334.20	336.20	1,814
2023-11-17	338.40	341.50	336.50	341.40	6,934
2023-11-16	338.50	338.50	335.20	338.10	10,620
2023-11-15	338.90	339.60	334.60	339.30	2,670
2023-11-14	344.60	345.00	341.40	341.80	1,341
2023-11-13	341.60	348.90	339.80	344.30	6,648
2023-11-10	344.90	344.90	341.70	342.00	789
2023-11-09	338.20	344.60	336.60	344.40	5,794
2023-11-08	350.80	358.50	344.90	345.90	10,361
2023-11-07	348.90	349.60	343.30	344.40	2,340
2023-11-06	349.10	349.80	346.00	347.80	2,171
2023-11-03	347.40	351.50	342.80	343.40	1,293
2023-11-02	343.10	349.30	340.20	347.90	5,002
2023-11-01	332.50	345.10	322.60	344.60	5,093
2023-10-31	336.60	342.50	333.60	342.20	2,276
2023-10-30	336.90	341.50	333.80	335.50	2,958
2023-10-27	342.00	342.00	336.10	336.30	3,575
2023-10-26	340.60	341.40	338.70	340.20	720
2023-10-25	340.30	342.50	338.40	341.30	913
2023-10-24	337.90	341.80	336.20	341.80	1,894
2023-10-23	335.70	337.00	332.90	336.30	1,338
2023-10-20	332.60	336.50	330.40	335.70	5,906
2023-10-19	346.90	346.90	338.40	341.20	2,167
2023-10-18	340.00	341.70	338.20	341.20	1,557
2023-10-17	337.10	342.60	335.40	341.90	17,402
2023-10-16	335.10	339.90	333.20	339.80	979
2023-10-13	329.00	334.80	327.20	334.80	3,972
2023-10-12	329.90	330.40	326.70	328.60	1,908
2023-10-11	326.10	328.50	323.90	327.30	8,550
2023-10-10	324.00	327.70	322.40	327.60	2,836
2023-10-09	317.70	323.90	315.80	321.40	2,805
2023-10-06	317.00	319.10	315.20	317.90	1,669
2023-10-05	307.30	314.90	305.60	314.90	5,968
2023-10-04	310.40	312.50	307.00	307.00	2,849
2023-10-03	317.50	318.80	313.10	314.10	7,111
2023-10-02	323.30	324.80	321.40	323.00	2,413
2023-09-29	326.70	327.10	321.80	322.20	4,286
2023-09-28	326.70	326.70	323.80	325.10	2,349
2023-09-27	327.20	329.90	325.60	328.50	2,393
2023-09-26	321.90	325.30	320.00	324.50	880
2023-09-25	321.80	323.20	319.50	322.50	1,062
2023-09-22	322.30	323.40	320.60	322.80	2,673
2023-09-21	321.80	326.10	320.20	324.40	2,642
2023-09-20	323.90	323.90	322.10	323.20	1,334
2023-09-19	328.20	328.40	325.10	325.70	2,590
2023-09-18	324.80	326.80	323.00	326.80	1,171
2023-09-15	323.70	325.00	321.20	323.40	2,968
2023-09-14	320.10	327.90	318.40	326.40	686
2023-09-13	319.40	323.20	317.60	322.90	5,133
2023-09-12	321.20	323.70	318.20	323.70	2,459
2023-09-11	327.90	327.90	323.30	325.00	961
2023-09-08	325.40	325.50	321.80	323.70	917
2023-09-07	323.90	325.00	322.20	325.00	3,121
2023-09-06	325.40	326.90	323.60	324.90	320
2023-09-05	329.10	329.70	325.90	325.90	2,323
2023-09-04	323.80	323.80	323.80	323.80	1,786
2023-09-01	321.30	324.50	319.20	323.80	2,926
2023-08-31	325.90	327.60	324.00	325.20	11,727
2023-08-30	329.10	330.10	324.80	324.80	972
2023-08-29	335.10	339.70	333.00	339.20	1,765
2023-08-28	329.10	329.10	329.10	329.10	0
2023-08-25	329.20	330.00	327.20	329.10	1,300
2023-08-24	329.80	331.00	328.20	330.00	463
2023-08-23	330.70	333.10	326.90	326.90	2,044
2023-08-22	328.10	330.70	326.40	330.10	6,682
2023-08-21	334.20	334.20	330.80	332.70	1,073
2023-08-18	328.30	328.70	325.40	326.40	1,927
2023-08-17	325.20	328.10	322.90	328.10	3,882
2023-08-16	334.20	335.40	320.70	326.00	3,069
2023-08-15	333.70	334.40	331.00	334.00	2,561
2023-08-14	335.30	337.00	332.80	334.50	17,715
2023-08-11	332.00	337.10	330.00	336.30	1,406
2023-08-10	334.00	335.10	329.70	330.60	800
2023-08-09	329.10	338.60	327.40	337.60	3,176
2023-08-08	324.90	328.60	323.40	328.60	6,034
2023-08-07	321.00	323.40	319.00	322.80	12,750
2023-08-04	328.00	328.00	323.30	325.10	1,604
2023-08-03	324.70	328.10	321.30	327.50	537
2023-08-02	317.20	321.20	315.40	319.20	1,831
2023-08-01	318.30	323.60	316.40	322.80	377
2023-07-31	321.50	323.00	319.60	321.50	1,406
2023-07-28	313.20	315.20	310.50	315.20	18,928
2023-07-27	309.20	311.50	307.30	310.90	226
2023-07-26	310.10	310.30	307.30	309.10	964
2023-07-25	307.50	311.60	305.80	311.60	2,612
2023-07-24	305.80	307.90	304.20	307.40	829
2023-07-21	305.30	306.80	303.60	305.90	1,367
2023-07-20	303.80	305.20	302.20	303.30	1,604
2023-07-19	307.00	308.00	304.50	305.60	1,786
2023-07-18	309.40	311.10	307.10	310.00	492
2023-07-17	304.60	307.60	302.80	305.60	2,499
2023-07-14	311.20	311.50	308.70	310.10	1,782
2023-07-13	314.30	315.00	311.00	311.20	1,086
2023-07-12	319.00	319.50	316.40	316.90	3,598
2023-07-11	323.00	323.00	319.20	319.50	6,561
2023-07-10	323.10	326.10	321.00	322.90	12,286
2023-07-07	323.50	327.00	321.60	325.70	3,788
2023-07-06	327.50	328.20	324.10	325.30	1,569
2023-07-05	323.90	326.60	322.80	325.60	3,483
2023-07-04	329.10	329.10	329.10	329.10	2,029
2023-07-03	329.80	330.60	326.00	329.10	5,010
2023-06-30	328.60	328.80	325.20	328.40	13,624
2023-06-29	321.80	325.80	319.60	325.60	3,618
2023-06-28	318.50	321.00	316.80	321.00	5,300
2023-06-27	316.50	321.60	314.00	320.00	8,176
2023-06-26	316.80	323.70	314.80	322.30	1,441
2023-06-23	321.50	327.30	319.80	327.20	1,276
2023-06-22	325.80	326.00	319.90	325.60	1,293
2023-06-21	328.90	330.30	325.30	330.30	2,483
2023-06-20	327.50	330.50	325.60	328.90	2,732
2023-06-19	330.80	330.80	330.80	330.80	1,186
2023-06-16	329.70	333.00	327.80	330.80	5,806
2023-06-15	330.10	334.00	327.00	327.60	4,361
2023-06-14	325.60	328.20	323.00	326.30	1,686
2023-06-13	329.40	330.50	326.80	330.30	631
2023-06-12	330.20	330.80	324.90	324.90	7,530
2023-06-09	326.40	328.90	324.80	327.00	5,040
2023-06-08	337.70	337.70	330.30	331.60	4,339
2023-06-07	339.80	340.60	336.50	336.50	15,865
2023-06-06	332.70	336.50	329.60	335.90	1,377
2023-06-05	339.20	342.10	337.00	337.20	2,163
2023-06-02	331.40	341.20	329.80	339.70	3,123
2023-06-01	332.90	336.70	330.80	335.10	22,102
2023-05-31	331.70	338.90	329.50	334.00	58,614
2023-05-30	337.40	337.80	333.60	335.90	4,969
2023-05-29	340.30	340.30	340.30	340.30	0
2023-05-26	336.50	341.10	334.40	340.30	3,252
2023-05-25	341.40	341.80	337.60	340.40	1,345
2023-05-24	338.10	342.60	336.20	339.70	9,684
2023-05-23	341.00	343.70	339.20	340.30	16,473
2023-05-22	333.80	337.90	332.20	334.30	2,448
2023-05-19	336.00	337.30	329.90	337.30	6,010
2023-05-18	330.90	335.70	315.60	332.20	140
2023-05-17	335.30	352.60	317.90	321.60	2,733
2023-05-16	336.10	336.30	325.10	326.60	23,915
2023-05-15	345.20	348.50	343.40	346.60	14,675
2023-05-12	346.80	353.40	344.80	351.60	19,540
2023-05-11	343.00	344.30	341.00	343.00	4,641
2023-05-10	339.70	340.60	335.70	335.70	6,324
2023-05-09	343.40	344.60	338.80	340.30	13,585
2023-05-08	345.90	345.90	345.90	345.90	0
2023-05-05	339.70	346.40	338.00	345.90	16,399
2023-05-04	352.70	352.80	339.60	339.60	10,270
2023-05-03	358.50	358.60	353.30	354.00	5,398
2023-05-02	362.50	367.70	358.60	359.20	7,450
2023-05-01	369.20	369.20	369.20	369.20	0
2023-04-28	358.90	369.70	357.20	369.20	19,628
2023-04-27	355.40	362.60	353.40	361.40	3,420
2023-04-26	358.70	361.70	355.10	355.80	5,217
2023-04-25	365.20	365.20	358.40	359.10	6,708
2023-04-24	360.30	366.80	358.60	365.30	39,892
2023-04-21	366.60	367.70	363.50	364.30	3,906
2023-04-20	366.10	370.80	364.20	370.80	6,341
2023-04-19	371.50	373.20	368.40	368.40	17,283
2023-04-18	370.30	374.80	368.20	374.80	3,776
2023-04-17	362.30	368.30	359.90	366.10	66,699
2023-04-14	353.90	361.10	351.80	360.60	23,468
2023-04-13	353.70	360.50	351.60	360.50	15,616
2023-04-12	352.10	353.80	347.50	353.70	70,709
2023-04-11	348.90	355.30	346.80	354.10	100,509
2023-04-10	338.60	338.60	338.60	338.60	0
2023-04-07	338.60	338.60	338.60	338.60	0
2023-04-06	337.10	344.10	323.60	338.60	1,068
2023-04-05	334.30	338.10	331.40	337.10	15,515
2023-04-04	339.00	339.70	335.40	337.30	8,970
2023-04-03	343.30	346.30	337.20	338.30	18,024
2023-03-31	337.40	346.60	336.00	345.90	21,754
2023-03-30	337.00	342.90	335.20	339.60	3,746
2023-03-29	335.00	344.00	332.00	342.90	22,889
2023-03-28	333.70	339.30	331.80	337.80	15,260
2023-03-27	333.90	341.20	331.80	339.70	19,383
2023-03-24	347.20	349.30	333.60	339.10	7,437
2023-03-23	346.40	350.70	341.30	346.40	6,969
2023-03-22	358.10	359.20	343.60	352.30	1,540
2023-03-21	349.70	353.70	338.00	351.00	2,431
2023-03-20	342.90	345.30	319.00	341.80	6,649
2023-03-17	334.00	338.90	323.10	326.10	36,044
2023-03-16	350.20	352.30	329.80	338.90	3,639
2023-03-15	349.70	350.40	336.50	340.00	7,554
2023-03-14	348.60	357.50	327.60	355.70	2,271
2023-03-13	353.90	364.20	338.40	350.50	8,659
2023-03-10	362.90	364.70	358.80	358.80	10,222
2023-03-09	373.00	373.10	368.50	369.30	4,356
2023-03-08	375.70	376.20	370.60	372.00	10,185
2023-03-07	364.90	367.70	362.10	366.50	3,814
2023-03-06	367.30	370.70	362.60	363.40	3,441
2023-03-03	363.40	369.20	361.20	367.30	3,357
2023-03-02	353.80	364.00	352.20	362.10	2,968
2023-03-01	363.00	365.00	361.20	363.70	7,328
2023-02-28	357.70	363.60	355.40	362.30	6,615
2023-02-27	356.40	363.60	354.40	360.30	15,967
2023-02-24	353.80	353.80	349.40	352.00	13,466
2023-02-23	351.70	355.70	348.40	354.40	14,868
2023-02-22	342.80	345.10	331.60	331.60	45,015
2023-02-21	358.60	363.40	356.80	358.60	87,998
2023-02-20	356.80	356.80	356.80	356.80	5,452
2023-02-17	352.60	357.10	350.40	356.80	4,277
2023-02-16	349.30	351.40	347.20	351.40	15,552
2023-02-15	343.00	349.20	338.70	345.90	51,303
2023-02-14	342.90	360.90	336.00	359.00	9,411
2023-02-13	327.00	332.30	325.20	332.20	10,077
2023-02-10	333.70	333.70	324.60	327.20	31,655
2023-02-09	318.70	329.00	316.20	329.00	2,232
2023-02-08	322.50	323.60	319.30	322.40	4,327
2023-02-07	318.80	324.70	317.00	321.40	3,708
2023-02-06	316.40	321.20	310.60	318.50	19,442
2023-02-03	307.60	318.10	305.00	317.60	31,090
2023-02-02	313.10	318.20	311.30	312.30	9,450
2023-02-01	312.40	315.20	310.60	314.70	3,497
2023-01-31	302.70	308.30	301.00	306.90	16,585
2023-01-30	299.50	306.90	298.00	306.20	3,048
2023-01-27	298.60	301.30	295.80	300.10	15,487
2023-01-26	304.30	304.60	297.20	297.90	39,319
2023-01-25	296.90	300.20	292.50	292.90	29,851
2023-01-24	307.80	310.10	303.20	305.10	14,842
2023-01-23	311.10	312.90	305.60	311.90	11,966
2023-01-20	316.20	322.00	314.40	321.20	4,595
2023-01-19	315.20	316.90	310.20	313.70	21,491
2023-01-18	315.20	319.10	313.60	316.30	16,108
2023-01-17	313.80	318.50	312.20	318.50	3,655
2023-01-16	311.50	311.50	311.50	311.50	686
2023-01-13	314.00	314.00	309.90	311.50	32,719
2023-01-12	304.50	309.80	301.90	309.70	11,233
2023-01-11	308.80	312.30	306.80	311.00	15,621
2023-01-10	307.00	309.20	302.40	306.50	26,162
2023-01-09	304.40	304.50	293.60	300.90	41,606
2023-01-06	302.00	306.80	299.40	305.70	23,321
2023-01-05	297.90	308.20	296.20	307.60	99,053
2023-01-04	305.50	305.50	291.70	300.60	34,354
2023-01-03	327.10	327.10	318.20	318.20	6,011
2023-01-02	323.60	323.60	323.60	323.60	0
2022-12-30	325.10	325.60	323.30	323.60	9,184
2022-12-29	328.00	330.20	326.20	327.20	20,661
2022-12-28	334.00	334.00	319.80	319.80	8,089
2022-12-27	335.40	335.40	335.40	335.40	0
2022-12-26	335.40	335.40	335.40	335.40	0
2022-12-23	334.40	337.50	332.60	335.40	14,328
2022-12-22	344.20	345.90	334.40	334.80	28,205
2022-12-21	339.10	342.70	335.70	338.70	11,158
2022-12-20	335.20	340.40	331.50	340.30	13,872
2022-12-19	345.60	347.30	333.70	335.40	9,799
2022-12-16	344.30	346.10	340.20	344.90	26,682
2022-12-15	344.50	347.20	338.10	343.10	22,361
2022-12-14	355.80	357.60	349.60	350.00	2,896
2022-12-13	364.60	367.60	353.80	353.80	11,106
2022-12-12	352.60	359.80	350.80	356.30	11,829
2022-12-09	345.40	349.60	342.90	348.20	8,763
2022-12-08	346.50	352.20	344.60	350.30	2,928
2022-12-07	343.80	351.20	342.20	348.10	11,963
2022-12-06	360.30	363.20	357.90	360.90	12,065
2022-12-05	358.50	364.40	356.60	362.70	16,085
2022-12-02	353.70	357.30	349.20	355.30	68,521
2022-12-01	372.00	372.00	366.00	371.20	40,658
2022-11-30	357.80	368.10	356.60	366.70	12,174
2022-11-29	354.40	366.70	352.40	366.50	6,259
2022-11-28	363.20	363.30	354.00	359.30	86,582
2022-11-25	361.10	370.90	359.00	370.90	26,412
2022-11-24	370.30	370.30	370.30	370.30	16,194
2022-11-23	366.10	375.70	361.80	370.30	75,120
2022-11-22	349.20	351.90	345.80	350.90	25,831
2022-11-21	347.80	350.30	342.90	346.90	31,125
2022-11-18	340.70	341.90	331.80	339.50	34,848
2022-11-17	326.50	328.40	322.80	326.90	28,554
2022-11-16	50.20	326.00	49.34	316.10	66,519
2022-11-15	344.00	344.00	320.00	320.00	67,050
2022-11-14	340.40	343.50	323.40	343.50	66,163
2022-11-11	346.50	346.50	329.20	346.50	12,934
2022-11-10	340.60	340.60	323.60	340.60	8,411
2022-11-09	355.50	355.50	337.80	355.50	18,789
2022-11-08	354.10	354.10	354.10	354.10	5,675
2022-11-07	345.20	345.20	328.00	345.20	6,270
2022-11-04	347.10	347.10	329.80	347.10	28,634
2022-11-03	340.00	340.00	340.00	340.00	5,805
2022-11-02	324.60	335.30	308.40	335.30	28,661
2022-11-01	322.90	322.90	306.80	322.90	24,925
2022-10-31	315.30	325.20	299.60	325.20	62,853
2022-10-28	329.40	329.40	313.00	318.10	44,880
2022-10-27	340.20	340.20	323.20	340.20	50,065
2022-10-26	352.00	352.00	334.40	339.70	41,441
2022-10-25	337.20	348.60	320.40	348.60	14,303
2022-10-24	326.50	337.40	310.20	337.40	8,133
2022-10-21	326.10	326.10	309.80	326.10	10,230
2022-10-20	328.00	328.00	328.00	328.00	9,799
2022-10-19	331.30	331.30	314.80	331.30	3,060
2022-10-18	328.00	339.10	328.00	339.10	12,850
2022-10-17	321.60	332.40	305.60	332.40	7,408
2022-10-14	324.80	324.80	308.60	324.80	30,398
2022-10-13	318.70	318.70	318.70	318.70	19,830
2022-10-12	312.00	312.00	296.40	312.00	13,965
2022-10-11	328.00	328.00	313.80	313.80	10,648
2022-10-10	322.10	322.10	306.00	322.10	11,716
2022-10-07	318.90	318.90	318.90	318.90	27,591
2022-10-06	320.00	320.00	304.00	320.00	10,810
2022-10-05	330.10	330.10	313.60	318.50	21,280
2022-10-04	347.10	347.10	329.80	334.70	11,766
2022-10-03	344.60	344.60	327.40	344.60	13,843
2022-09-30	326.50	340.20	326.50	340.20	9,589
2022-09-29	344.40	344.40	327.20	332.20	27,826
2022-09-28	325.60	325.60	314.10	324.80	21,516
2022-09-27	313.40	323.70	297.80	323.70	11,595
2022-09-26	300.40	310.50	285.40	310.50	13,457
2022-09-23	326.30	326.30	303.50	303.50	48,550
2022-09-22	330.70	330.70	314.20	330.70	7,988
2022-09-21	335.30	335.30	318.60	335.30	12,343
2022-09-20	338.90	338.90	322.00	338.90	16,788
2022-09-19	334.50	334.50	334.50	334.50	0
2022-09-16	346.70	346.70	329.40	334.50	140,956
2022-09-15	353.20	353.20	335.60	353.20	106,502
2022-09-14	332.20	343.50	315.60	343.50	12,498
2022-09-13	326.50	326.50	310.20	326.50	5,728
2022-09-12	329.40	329.40	313.00	329.40	31,849
2022-09-09	318.10	329.40	302.20	329.40	13,625
2022-09-08	311.30	311.30	295.80	311.30	37,259
2022-09-07	322.70	322.70	306.60	310.50	77,563
2022-09-06	344.00	344.00	326.80	332.00	83,955
2022-09-05	333.60	344.80	317.00	344.80	10,681
2022-09-02	333.60	333.60	317.00	333.60	17,372
2022-09-01	327.10	327.10	310.80	327.10	16,171
2022-08-31	332.60	332.60	316.00	331.50	24,093
2022-08-30	342.50	342.50	325.40	342.50	22,817
2022-08-29	339.70	339.70	339.70	339.70	0
2022-08-26	339.70	339.70	322.80	339.70	31,630
2022-08-25	350.30	350.30	332.80	337.80	31,060
2022-08-24	347.50	348.00	330.20	348.00	34,737
2022-08-23	350.10	350.10	338.10	338.10	58,257
2022-08-22	341.00	341.00	324.00	341.00	52,578
2022-08-19	348.20	348.20	330.80	348.20	55,317
2022-08-18	343.50	343.50	326.40	343.50	19,486
2022-08-17	338.50	338.50	321.60	338.50	37,159
2022-08-16	330.10	330.10	313.60	330.10	17,241
2022-08-15	333.60	333.60	317.00	321.00	23,173
2022-08-12	336.60	336.60	319.80	324.40	41,895
2022-08-11	319.50	319.50	303.60	319.50	10,278
2022-08-10	314.50	314.50	298.80	314.50	24,584
2022-08-09	306.10	306.10	290.80	306.10	15,187
2022-08-08	302.30	302.30	287.20	302.30	19,831
2022-08-05	296.00	296.00	281.20	296.00	15,959
2022-08-04	313.60	313.60	291.30	291.30	15,766
2022-08-03	309.40	309.40	294.00	309.40	29,603
2022-08-02	305.00	305.00	289.80	305.00	7,471
2022-08-01	306.70	306.70	291.40	306.70	8,091
2022-07-29	307.30	307.30	292.00	307.30	5,424
2022-07-28	303.50	303.50	288.40	303.50	6,686
2022-07-27	302.90	302.90	287.80	302.90	9,509
2022-07-26	296.00	296.00	281.20	296.00	28,262
2022-07-25	291.70	291.70	277.20	291.10	15,241
2022-07-22	292.80	292.80	278.20	292.80	17,271
2022-07-21	291.10	291.10	276.60	291.10	25,440
2022-07-20	282.30	282.30	268.20	282.30	8,582
2022-07-19	286.90	286.90	272.60	286.90	11,686
2022-07-18	279.50	288.80	265.60	288.80	28,030
2022-07-15	269.60	269.60	256.20	269.60	7,328
2022-07-14	278.10	278.10	264.20	268.60	12,894
2022-07-13	274.70	274.70	261.00	274.70	16,529
2022-07-12	282.70	282.70	268.60	272.80	2,789
2022-07-11	280.00	280.00	266.00	280.00	8,727
2022-07-08	276.40	276.40	276.40	276.40	3,464
2022-07-07	254.10	271.70	254.10	271.70	9,964
2022-07-06	270.70	270.70	257.20	261.40	8,534
2022-07-05	270.70	270.70	270.70	270.70	6,680
2022-07-04	262.90	271.70	249.80	271.70	11,579
2022-07-01	270.70	270.70	257.20	261.00	22,703
2022-06-30	273.00	273.00	259.40	273.00	42,313
2022-06-29	273.00	281.80	273.00	281.80	46,019
2022-06-28	280.40	280.40	266.40	280.40	30,531
2022-06-27	277.60	277.60	263.80	277.60	24,921
2022-06-24	280.00	280.00	266.00	279.70	14,227
2022-06-23	261.40	278.70	248.40	278.70	61,914
2022-06-22	252.00	252.00	239.40	252.00	13,089
2022-06-21	242.50	258.90	230.40	258.90	19,563
2022-06-20	239.50	239.50	227.60	239.50	3,920
2022-06-17	243.50	243.50	231.40	243.50	36,384
2022-06-16	248.00	248.00	235.60	239.30	12,864
2022-06-15	245.60	245.60	233.40	245.60	61,028
2022-06-14	246.90	246.90	234.60	246.30	65,374
2022-06-13	261.20	261.20	252.40	252.40	23,528
2022-06-10	258.70	258.70	245.80	257.80	17,417
2022-06-09	275.30	275.30	261.60	265.60	39,560
2022-06-08	297.00	297.00	276.80	276.80	107,300
2022-06-07	288.00	304.00	288.00	293.40	122,737
2022-06-06	252.20	252.20	252.20	252.20	5,685
2022-06-03	252.20	252.20	252.20	252.20	0
2022-06-02	252.20	252.20	252.20	252.20	0
2022-06-01	252.20	252.20	239.60	252.20	39,878
2022-05-31	248.20	256.60	235.80	256.60	84,192
2022-05-30	261.20	261.20	248.20	251.70	9,467
2022-05-27	258.50	259.50	245.60	259.50	24,950
2022-05-26	253.20	253.20	253.20	253.20	354
2022-05-25	253.20	253.20	240.60	253.20	8,998
2022-05-24	257.60	257.60	244.80	257.60	7,579
2022-05-23	279.50	279.50	265.60	269.60	8,012
2022-05-20	271.30	280.40	257.80	280.40	3,312
2022-05-19	272.20	272.20	258.60	271.10	8,945
2022-05-18	277.00	277.00	263.20	276.80	35,309
2022-05-17	270.50	270.50	270.50	270.50	300
2022-05-16	261.00	270.50	248.00	270.50	12,047
2022-05-13	252.60	261.00	240.00	261.00	52,016
2022-05-12	252.20	252.20	239.60	243.30	32,600
2022-05-11	242.10	248.60	230.00	248.60	10,721
2022-05-10	246.70	246.70	234.40	244.40	47,715
2022-05-09	263.30	263.30	250.20	254.10	28,121
2022-05-06	266.10	275.10	252.80	264.60	16,239
2022-05-05	277.80	277.80	264.00	268.20	59,958
2022-05-04	275.50	275.50	261.80	275.50	21,225
2022-05-03	268.40	268.40	255.00	268.40	69,717
2022-05-02	268.00	268.00	268.00	268.00	0
2022-04-29	268.80	268.80	255.40	268.00	10,912
2022-04-28	268.40	273.20	255.00	273.20	35,527
2022-04-27	250.10	269.20	237.60	269.20	15,079
2022-04-26	238.50	238.50	226.60	238.50	11,609
2022-04-25	237.20	237.20	225.40	237.20	9,959
2022-04-22	247.10	247.10	234.80	246.50	11,977
2022-04-21	247.50	247.50	235.20	247.50	89,439
2022-04-20	258.30	258.30	245.40	249.20	15,394
2022-04-19	266.90	266.90	253.60	266.90	28,828
2022-04-18	253.60	253.60	253.60	253.60	0
2022-04-15	253.60	253.60	253.60	253.60	0
2022-04-14	253.60	253.60	253.60	253.60	274
2022-04-13	253.40	253.40	240.80	253.60	5,167
2022-04-12	253.60	253.60	241.00	253.60	42,185
2022-04-11	248.00	256.20	235.60	247.30	10,613
2022-04-08	258.30	258.30	245.40	258.30	15,911
2022-04-07	258.90	258.90	246.00	258.90	7,981
2022-04-06	256.80	265.60	244.00	265.60	37,112
2022-04-05	252.80	252.80	240.20	252.80	15,202
2022-04-04	257.60	257.60	244.80	248.60	43,125
2022-04-01	246.90	255.30	234.60	255.30	57,403
2022-03-31	240.00	245.00	228.00	245.00	13,407
2022-03-30	233.00	240.60	221.40	240.60	32,446
2022-03-29	240.20	240.20	223.70	223.70	89,831
2022-03-28	246.30	246.30	234.00	237.60	83,617
2022-03-25	221.40	236.40	210.40	236.40	181,145
2022-03-24	216.40	216.40	205.60	216.40	112,464
2022-03-23	208.05	215.50	197.70	215.50	75,310
2022-03-22	205.40	212.60	195.20	212.60	17,505
2022-03-21	194.55	201.40	184.90	201.40	90,519
2022-03-18	196.25	196.25	186.50	196.25	7,546
2022-03-17	190.90	190.90	181.40	190.90	5,811
2022-03-16	186.00	186.00	176.70	186.00	13,348
2022-03-15	182.40	182.40	173.30	182.40	17,442
2022-03-14	185.75	185.75	176.50	185.75	17,909
2022-03-11	190.50	197.35	181.00	190.50	36,763
2022-03-10	196.20	196.20	186.40	189.05	14,376
2022-03-09	198.50	198.50	188.60	191.65	5,736
2022-03-08	195.65	195.65	185.90	195.65	25,303
2022-03-07	179.75	192.80	170.80	192.80	40,538
2022-03-04	194.70	194.70	185.00	187.85	40,431
2022-03-03	196.85	196.85	187.10	196.85	24,265
2022-03-02	206.90	206.90	192.40	192.40	19,293
2022-03-01	212.40	212.40	201.80	212.20	38,164
2022-02-28	210.50	218.50	200.00	218.50	33,895
2022-02-25	205.55	205.55	195.30	205.55	11,718
2022-02-24	199.25	199.25	189.30	199.25	24,050
2022-02-23	203.05	210.15	192.90	202.10	75,118
2022-02-22	189.35	195.70	179.90	195.70	55,853
2022-02-21	192.80	192.80	183.20	186.10	14,079
2022-02-18	194.35	194.35	184.70	193.80	97,550
2022-02-17	197.20	197.20	187.40	197.20	23,887
2022-02-16	184.30	197.00	175.10	197.00	22,670
2022-02-15	192.85	192.85	179.25	179.25	26,324
2022-02-14	189.45	189.45	180.00	189.45	17,302
2022-02-11	182.40	188.50	182.40	188.50	34,884
2022-02-10	180.00	186.10	171.00	186.10	45,720
2022-02-09	184.00	184.00	174.80	184.00	71,164
2022-02-08	186.00	186.00	176.70	186.00	8,986
2022-02-07	185.15	185.15	175.90	185.15	19,795
2022-02-04	185.55	185.55	176.30	185.55	17,882
2022-02-03	184.90	184.90	175.70	184.90	11,083
2022-02-02	176.10	188.70	167.30	188.70	32,600
2022-02-01	174.60	174.60	165.90	174.60	29,733
2022-01-31	185.55	185.55	172.00	172.00	319,655
2022-01-28	190.70	190.70	181.20	184.30	51,336
2022-01-27	166.40	184.00	158.10	184.00	219,341
2022-01-26	167.55	173.15	159.20	173.15	9,375
2022-01-25	159.45	164.80	151.50	164.80	35,236
2022-01-24	164.00	164.00	155.80	158.20	38,446
2022-01-21	183.75	183.75	165.65	165.65	43,356
2022-01-20	187.65	187.65	178.30	180.80	30,655
2022-01-19	197.95	197.95	188.10	197.95	14,063
2022-01-18	213.20	213.20	198.55	198.55	89,001
2022-01-17	218.30	218.30	207.40	218.30	5,491
2022-01-14	217.40	217.40	206.60	217.40	41,228
2022-01-13	214.10	214.10	203.40	214.10	206,976
2022-01-12	212.20	219.10	201.60	219.10	225,671
2022-01-11	207.45	207.45	197.10	207.10	178,990
2022-01-10	186.80	199.10	186.80	199.10	15,532
2022-01-07	191.65	191.65	191.65	191.65	30,135
2022-01-06	184.00	190.30	184.00	190.30	14,679
2022-01-05	190.00	190.00	180.50	189.55	51,038
2022-01-04	193.35	193.35	183.70	193.35	43,730
2022-01-03	197.35	197.35	197.35	197.35	0
2021-12-31	197.35	197.35	197.35	197.35	0
2021-12-30	197.35	197.35	187.50	197.35	2,777
2021-12-29	197.95	197.95	197.95	197.95	7,464
2021-12-28	192.60	192.60	192.60	192.60	0
2021-12-27	192.60	192.60	192.60	192.60	0
2021-12-24	192.60	192.60	192.60	192.60	0
2021-12-23	192.60	192.60	183.00	192.60	7,713
2021-12-22	188.90	188.90	179.50	188.90	14,991
2021-12-21	193.60	193.60	184.00	186.90	15,025
2021-12-20	191.10	191.10	182.60	188.90	8,719
2021-12-17	187.35	187.35	178.00	187.35	7,925
2021-12-16	183.65	189.85	174.50	189.85	3,644
2021-12-15	181.55	181.55	181.55	181.55	23,133
2021-12-14	181.85	181.85	172.80	181.85	18,161
2021-12-13	193.15	193.15	183.50	186.40	7,228
2021-12-10	190.40	190.40	180.90	190.40	14,554
2021-12-09	188.60	188.60	179.20	188.60	14,316
2021-12-08	191.70	191.70	182.20	185.15	11,969
2021-12-07	181.85	188.10	172.80	188.10	8,445
2021-12-06	189.05	189.05	181.75	181.75	21,650
2021-12-03	197.35	197.35	187.50	190.40	12,245
2021-12-02	191.85	191.85	182.30	191.85	11,499
2021-12-01	211.10	211.10	200.60	204.00	15,396
2021-11-30	218.10	218.10	207.20	212.20	121,566
2021-11-29	208.25	215.10	197.90	215.10	15,789
2021-11-26	205.55	205.55	195.30	205.55	11,689
2021-11-25	207.65	214.50	197.30	214.50	22,680
2021-11-24	204.45	204.45	194.30	204.45	23,412
2021-11-23	204.60	204.60	194.40	197.40	67,368
2021-11-22	194.90	194.90	185.20	194.90	8,878
2021-11-19	194.35	194.35	184.70	194.35	10,952
2021-11-18	197.60	197.60	187.80	197.60	399,395
2021-11-17	193.00	193.00	183.40	193.00	87,650
2021-11-16	186.00	191.70	176.70	191.70	22,518
2021-11-15	182.20	182.20	173.10	182.20	5,410
2021-11-12	180.70	180.70	180.70	180.70	3,271
2021-11-11	177.25	177.25	168.40	177.25	6,970
2021-11-10	176.60	176.60	176.60	176.60	10,698
2021-11-09	178.10	178.10	169.20	178.10	17,678
2021-11-08	173.25	173.25	173.25	173.25	12,570
2021-11-05	178.70	178.70	169.80	178.70	9,041
2021-11-04	173.25	179.35	164.60	179.35	13,731
2021-11-03	172.20	172.20	163.60	172.20	6,423
2021-11-02	174.60	174.60	165.90	174.60	14,695
2021-11-01	174.50	180.50	165.80	174.20	9,664
2021-10-29	166.20	171.85	157.90	171.85	15,963
2021-10-28	166.20	166.20	157.90	166.20	9,232
2021-10-27	164.60	164.60	156.40	164.60	6,782
2021-10-26	167.45	167.45	159.10	167.45	2,328
2021-10-25	164.40	164.40	156.20	164.40	15,479
2021-10-22	165.25	165.25	157.00	165.25	39,916
2021-10-21	167.45	167.45	159.10	167.45	46,300
2021-10-20	168.60	168.60	160.20	168.60	28,463
2021-10-19	169.65	169.65	161.20	169.65	18,636
2021-10-18	162.60	168.30	154.50	168.30	65,337
2021-10-15	158.40	158.40	158.40	158.40	6,393
2021-10-14	158.50	158.50	150.60	158.50	52,754
2021-10-13	160.70	160.70	152.70	160.70	10,868
2021-10-12	163.75	163.75	155.60	163.75	2,539
2021-10-11	166.00	166.00	157.70	164.30	5,551
2021-10-08	162.90	162.90	154.80	162.90	59,352
2021-10-07	168.90	168.90	160.50	163.15	64,550
2021-10-06	169.75	169.75	161.30	163.85	13,007
2021-10-05	163.35	169.05	155.20	169.05	18,765
2021-10-04	164.00	164.00	155.80	164.00	15,048
2021-10-01	156.40	161.75	148.60	161.75	12,269
2021-09-30	148.80	158.90	148.80	158.90	8,037
2021-09-29	149.65	149.65	142.20	149.65	20,569
2021-09-28	151.85	151.85	144.30	151.85	17,383
2021-09-27	148.90	148.90	141.50	148.90	2,303
2021-09-24	148.80	148.80	141.40	148.80	2,162
2021-09-23	149.15	149.15	141.70	149.15	14,628
2021-09-22	146.00	146.00	146.00	146.00	29,578
2021-09-21	145.45	145.45	138.20	145.45	13,699
2021-09-20	147.05	147.05	139.70	147.05	19,854
2021-09-17	147.35	147.35	140.00	147.35	7,899
2021-09-16	139.45	144.20	132.50	144.20	19,026
2021-09-15	139.15	139.15	132.20	139.15	280
2021-09-14	139.35	139.35	132.40	139.35	13,434
2021-09-13	138.30	138.30	131.40	138.30	17,562
2021-09-10	135.75	135.75	129.00	135.75	7,258
2021-09-09	133.55	133.55	126.90	133.55	2,847
2021-09-08	132.90	132.90	132.90	132.90	2,383
2021-09-07	131.85	131.85	125.30	131.85	2,089
2021-09-06	131.75	131.75	125.20	131.75	1,121
2021-09-03	135.45	135.45	128.70	135.45	11,577
2021-09-02	129.45	133.65	123.00	133.65	38,027
2021-09-01	128.50	128.50	122.10	128.50	4,295
2021-08-31	136.70	136.70	129.90	131.75	66,796
2021-08-30	135.45	135.45	135.45	135.45	0
2021-08-27	135.45	135.45	128.70	135.45	5,061
2021-08-26	132.90	132.90	126.30	132.90	21,892
2021-08-25	136.40	136.40	129.60	136.40	12,765
2021-08-24	135.75	135.75	129.00	135.75	2,886
2021-08-23	131.45	131.45	124.90	131.45	2,365
2021-08-20	131.65	131.65	125.10	131.65	20,992
2021-08-19	130.60	130.60	124.10	130.60	58,884
2021-08-18	127.85	132.10	121.50	132.10	24,429
2021-08-17	135.45	135.45	122.00	126.00	40,824
2021-08-16	131.55	136.10	125.00	136.10	6,203
2021-08-13	123.35	127.75	117.20	127.75	3,975
2021-08-12	124.00	124.00	124.00	124.00	1,371
2021-08-11	119.05	123.05	119.05	123.05	44,427
2021-08-10	126.70	126.70	117.75	117.75	8,329
2021-08-09	125.55	125.55	119.30	125.55	5,807
2021-08-06	117.45	125.25	111.60	125.25	7,433
2021-08-05	112.60	116.40	107.00	116.40	2,489
2021-08-04	114.00	114.00	114.00	114.00	3,092
2021-08-03	118.50	118.50	112.60	114.50	2,443
2021-08-02	120.50	120.50	114.50	120.50	3,217
2021-07-30	118.40	118.40	112.50	118.40	954
2021-07-29	116.30	116.30	110.50	116.30	5,606
2021-07-28	116.20	116.20	110.40	116.20	3,861
2021-07-27	118.30	118.30	118.30	118.30	12,273
2021-07-26	118.80	118.80	112.90	118.80	11,863
2021-07-23	119.45	119.45	113.50	119.45	5,231
2021-07-22	118.40	118.40	118.40	118.40	4,796
2021-07-21	118.00	118.00	118.00	118.00	4,365
2021-07-20	113.35	117.15	107.70	117.15	11,012
2021-07-19	121.35	121.35	112.90	112.90	8,997
2021-07-16	121.75	121.75	121.75	121.75	1,790
2021-07-15	122.40	122.40	116.30	122.40	1,411
2021-07-14	123.45	123.45	123.45	123.45	22,482
2021-07-13	123.65	123.65	117.50	123.65	6,585
2021-07-12	122.40	122.40	116.30	122.40	4,741
2021-07-09	121.15	121.15	115.10	121.15	5,418
2021-07-08	121.05	121.05	121.05	121.05	6,624
2021-07-07	121.75	121.75	115.70	121.75	9,348
2021-07-06	124.00	124.00	120.30	120.30	16,424
2021-07-05	121.15	121.15	121.15	121.15	4,565
2021-07-02	127.85	127.85	121.50	127.85	2,045
2021-07-01	125.15	125.15	125.15	125.15	8,170
2021-06-30	123.25	123.25	117.10	123.25	10,134
2021-06-29	124.00	124.00	117.80	124.00	6,997
2021-06-28	125.15	125.15	118.90	125.15	3,277
2021-06-25	127.15	127.15	120.80	127.15	4,663
2021-06-24	126.20	126.20	119.90	126.20	14,697
2021-06-23	120.90	125.05	120.90	125.05	12,776
2021-06-22	122.90	122.90	116.80	122.90	8,427
2021-06-21	117.65	121.55	111.80	121.55	7,347
2021-06-18	122.30	122.30	116.20	118.00	8,923
2021-06-17	123.35	123.35	117.20	123.35	3,997
2021-06-16	124.70	124.70	124.70	124.70	2,579
2021-06-15	126.60	126.60	120.30	126.60	16,007
2021-06-14	124.60	128.80	124.60	128.80	13,883
2021-06-11	120.70	120.70	114.70	120.70	3,889
2021-06-10	117.65	117.65	111.80	117.65	2,152
2021-06-09	116.70	116.70	110.90	116.70	5,824
2021-06-08	118.10	118.10	112.20	118.10	3,988
2021-06-07	119.85	119.85	113.90	119.85	5,076
2021-06-04	120.00	120.00	114.00	120.00	3,110
2021-06-03	125.65	125.65	119.40	125.65	1,437
2021-06-02	124.00	124.00	117.80	124.00	3,706
2021-06-01	120.90	125.05	114.90	125.05	15,416
2021-05-31	126.50	126.50	126.50	126.50	0
2021-05-28	122.50	126.50	116.40	126.50	28,652
2021-05-27	122.40	122.40	116.30	122.40	3,844
2021-05-26	123.35	123.35	117.20	118.90	9,226
2021-05-25	121.25	126.00	115.20	121.45	33,677
2021-05-24	113.15	113.15	113.15	113.15	0
2021-05-21	113.55	117.35	107.90	113.15	57,087
2021-05-20	106.40	106.40	101.10	106.40	8,885
2021-05-19	103.85	107.35	98.70	107.35	3,318
2021-05-18	101.75	102.50	96.70	102.50	12,329
2021-05-17	98.10	98.10	98.10	98.10	0
2021-05-14	98.10	98.10	93.20	98.10	5,731
2021-05-13	97.73	97.73	97.73	97.73	0
2021-05-12	97.73	97.73	92.85	97.73	1,551
2021-05-11	98.78	98.78	93.85	98.78	890
2021-05-10	99.63	99.63	94.65	99.63	7,685
2021-05-07	98.33	98.33	93.45	98.33	6,148
2021-05-06	100.20	100.20	95.20	96.58	3,947
2021-05-05	101.45	101.45	101.45	101.45	12,919
2021-05-04	101.45	101.45	96.40	101.45	3,001
2021-05-03	97.25	97.25	97.25	97.25	0
2021-04-30	97.25	97.25	92.40	97.25	11,699
2021-04-29	98.98	98.98	98.98	98.98	5,587
2021-04-28	100.40	100.40	95.40	100.40	33,871
2021-04-27	101.85	101.85	96.80	101.85	6,973
2021-04-26	96.78	100.13	91.95	100.13	7,399
2021-04-23	94.05	94.05	94.05	94.05	4,746
2021-04-22	95.05	95.05	90.30	95.05	2,691
2021-04-21	94.40	94.40	89.70	94.40	2,850
2021-04-20	97.55	97.55	92.70	94.05	23,948
2021-04-19	94.40	97.73	89.70	97.73	12,424
2021-04-16	94.20	94.20	89.50	94.20	28,057
2021-04-15	89.73	92.93	85.25	92.93	27,273
2021-04-14	80.20	83.35	76.20	83.35	77,007
2021-04-13	75.73	75.73	71.95	75.73	12,736
2021-04-12	76.93	76.93	73.10	76.93	5,821
2021-04-09	78.40	78.40	74.50	78.40	4,526
2021-04-08	76.40	76.40	72.60	76.40	19,988
2021-04-07	75.63	75.63	71.85	75.63	4,791
2021-04-06	73.30	75.78	73.30	75.78	13,812
2021-04-05	77.00	77.00	77.00	77.00	0
2021-04-02	77.00	77.00	77.00	77.00	0
2021-04-01	77.00	77.00	77.00	77.00	0
2021-03-31	74.88	74.88	74.88	77.00	7,994
2021-03-30	77.00	77.00	77.00	77.00	12,796
2021-03-29	75.58	75.58	75.58	75.58	14,366
2021-03-26	74.93	77.30	74.93	77.30	9,098
2021-03-25	76.35	76.35	76.35	76.35	2,572
2021-03-24	74.58	77.10	70.85	77.10	4,962
2021-03-23	76.45	76.45	76.45	76.45	12,783
2021-03-22	73.83	76.30	73.83	76.30	17,982
2021-03-19	73.40	73.40	69.75	73.40	7,374
2021-03-18	73.25	73.25	73.25	73.25	9,781
2021-03-17	72.53	72.53	72.53	72.53	9,846
2021-03-16	74.45	74.45	74.45	74.45	8,698
2021-03-15	72.45	72.45	68.85	72.45	9,737
2021-03-12	72.78	72.78	69.15	72.78	5,877
2021-03-11	70.93	73.30	70.93	73.30	17,253
2021-03-10	70.78	70.78	67.25	70.78	20,157
2021-03-09	70.25	70.25	70.25	70.25	21,812
2021-03-08	70.00	70.00	70.00	70.00	15,337
2021-03-05	71.05	71.05	71.05	71.05	42,282
2021-03-04	74.88	74.88	69.83	69.83	19,964
2021-03-03	72.58	72.58	72.58	72.58	3,980
2021-03-02	72.78	72.78	72.78	72.78	36,066
2021-03-01	75.73	75.73	71.95	75.73	22,521
2021-02-26	75.53	75.53	75.53	75.53	3,609
2021-02-25	76.20	76.20	72.40	76.20	29,252
2021-02-24	74.00	74.00	74.00	74.00	23,002
2021-02-23	75.10	75.10	75.10	75.10	15,878
2021-02-22	74.45	74.45	70.75	74.20	43,073
2021-02-19	75.30	75.30	71.55	75.30	56,185
2021-02-18	79.53	79.53	75.55	76.73	64,260
2021-02-17	79.15	81.83	75.20	78.93	17,134
2021-02-16	78.73	78.73	78.73	78.73	10,480
2021-02-15	75.88	78.53	72.10	78.53	9,927
2021-02-12	72.68	72.68	69.05	72.68	16,159
2021-02-11	74.10	74.10	74.10	74.10	9,677
2021-02-10	73.78	73.78	70.10	73.78	5,968
2021-02-09	74.68	74.68	70.95	74.68	1,688
2021-02-08	71.53	73.88	67.95	73.88	14,879
2021-02-05	70.78	70.78	70.78	70.78	12,694
2021-02-04	71.20	71.20	67.65	71.20	1,059
2021-02-03	71.83	71.83	71.83	71.83	4,562
2021-02-02	67.45	71.15	67.45	71.15	250
2021-02-01	69.40	69.40	65.95	69.40	37,073
2021-01-29	67.35	67.35	67.35	67.35	5,074
2021-01-28	66.58	68.73	63.25	68.73	50,212
2021-01-27	69.78	69.78	66.30	67.30	13,237
2021-01-26	70.45	72.78	66.95	72.78	10,103
2021-01-25	74.00	74.00	71.45	71.45	40,171
2021-01-22	78.20	78.20	74.30	75.30	10,045
2021-01-21	77.53	77.53	73.65	77.53	31,182
2021-01-20	80.83	80.83	76.80	77.58	9,938
2021-01-19	81.40	81.40	81.40	81.40	34,634
2021-01-18	87.15	87.15	82.80	84.15	3,082
2021-01-15	84.40	87.30	80.20	87.30	551
2021-01-14	86.45	86.45	82.15	83.40	2,151
2021-01-13	87.73	87.73	83.35	87.73	30,715
2021-01-12	86.40	86.40	82.10	86.40	19,811
2021-01-11	84.45	87.10	80.25	87.10	1,714
2021-01-08	81.45	84.15	77.40	84.15	12,362
2021-01-07	80.00	80.00	76.00	80.00	23,419
2021-01-06	80.15	80.15	76.15	80.15	53,339
2021-01-05	75.78	78.35	72.00	78.35	68,117
2021-01-04	76.58	76.58	72.75	76.58	66,963
2021-01-01	74.15	74.15	74.15	74.15	0
2020-12-31	74.78	74.78	74.78	74.15	0
2020-12-30	74.15	74.15	70.45	74.15	747
2020-12-29	75.25	75.25	71.50	75.25	851
2020-12-28	76.00	76.00	76.00	76.00	0
2020-12-25	76.00	76.00	76.00	76.00	0
2020-12-24	76.00	76.00	76.00	76.00	0
2020-12-23	76.10	76.10	72.30	76.10	595
2020-12-22	74.00	76.53	74.00	76.53	874
2020-12-21	77.10	77.10	73.25	74.40	92
2020-12-18	76.25	76.25	72.45	76.25	49,452
2020-12-17	77.30	77.30	73.45	77.30	33,302
2020-12-16	75.83	75.83	72.05	75.83	4,581
2020-12-15	77.25	77.25	73.40	77.25	3,898
2020-12-14	74.25	79.35	70.55	76.25	7,821
2020-12-11	69.73	69.73	66.25	69.73	1,253
2020-12-10	67.73	70.15	64.35	70.15	22,597
2020-12-09	67.63	67.63	64.25	67.63	917
2020-12-08	68.58	68.58	65.15	68.58	2,945
2020-12-07	67.68	67.68	64.30	67.68	4,607
2020-12-04	68.58	68.58	65.15	68.58	2,611
2020-12-03	68.15	68.15	64.75	68.15	3,624
2020-12-02	67.45	67.45	64.10	67.45	1,639
2020-12-01	68.58	68.58	65.15	68.58	4,969
2020-11-30	69.53	69.53	68.58	68.63	13,435
2020-11-27	69.40	69.40	69.40	69.40	4,930
2020-11-26	69.10	69.10	65.65	69.10	746
2020-11-25	69.15	69.15	65.70	69.15	550
2020-11-24	70.68	70.68	67.15	68.45	1,358
2020-11-23	70.20	70.20	66.70	70.20	1,091
2020-11-20	66.73	69.00	63.40	69.00	13,660
2020-11-19	66.20	66.20	62.90	66.20	428
2020-11-18	65.78	65.78	62.50	65.78	239
2020-11-17	67.15	67.15	63.80	64.93	678
2020-11-16	65.00	65.00	61.75	65.00	1,230
2020-11-13	63.68	65.78	60.50	65.78	248
2020-11-12	64.00	64.00	64.00	64.00	574
2020-11-11	64.00	66.15	63.88	63.88	495
2020-11-10	63.25	63.25	60.10	63.25	1,076
2020-11-09	64.15	64.15	61.93	63.93	24
2020-11-06	63.58	63.58	60.40	63.58	610
2020-11-05	67.63	67.63	63.00	63.00	322
2020-11-04	66.53	66.53	63.20	66.53	321
2020-11-03	61.10	65.53	61.10	63.30	402
2020-11-02	60.53	60.53	57.50	60.53	764
2020-10-30	60.20	64.20	57.20	61.45	353
2020-10-29	61.63	61.63	58.55	61.63	93
2020-10-28	63.45	63.45	58.83	60.78	148
2020-10-27	64.63	64.63	64.63	64.63	1,041
2020-10-26	66.53	66.53	63.20	66.53	908
2020-10-23	65.88	68.30	62.60	66.68	2,717
2020-10-22	65.88	68.35	62.60	68.35	760
2020-10-21	64.73	64.73	61.50	64.73	1,498
2020-10-20	68.15	68.15	64.75	65.78	967
2020-10-16	65.73	65.73	64.53	64.53	376
2020-10-15	62.00	66.25	62.00	66.25	287
2020-10-14	60.15	64.25	60.15	62.63	355
2020-10-13	63.20	63.20	60.05	60.88	592
2020-10-12	63.88	63.88	60.70	63.88	15,669
2020-10-09	60.00	62.15	60.00	62.15	565
2020-10-08	57.58	59.45	57.58	59.45	547
2020-10-07	55.25	57.45	55.25	57.45	1,403
2020-10-06	54.20	56.25	54.20	56.25	1,052
2020-10-05	51.88	53.53	51.88	53.53	1,057
2020-10-02	51.81	51.81	49.22	51.81	1,326
2020-10-01	52.78	52.78	50.15	52.68	954
2020-09-30	53.05	55.25	50.40	55.00	15,065
2020-09-29	51.82	51.82	49.24	51.82	1,796
2020-09-28	52.11	52.11	49.52	52.11	556
2020-09-25	51.20	51.44	49.35	51.16	734
2020-09-24	49.30	52.55	46.84	50.64	239
2020-09-23	51.21	51.21	51.21	51.21	500
2020-09-22	51.34	52.26	48.78	50.40	253
2020-09-21	52.73	52.73	49.02	49.43	302
2020-09-18	51.24	55.78	48.96	51.45	22,177
2020-09-17	51.81	51.88	49.43	51.88	518
2020-09-16	53.35	53.93	49.62	51.68	623
2020-09-15	52.39	52.39	49.78	52.39	513
2020-09-14	55.30	55.40	49.59	51.34	607
2020-09-11	49.97	57.15	49.31	53.53	561
2020-09-10	50.20	51.54	48.29	48.74	0
2020-09-09	49.68	49.68	48.00	48.49	0
2020-09-08	51.20	51.54	47.60	48.49	0
2020-09-07	51.43	54.05	48.83	50.92	29
2020-09-04	52.73	55.68	49.15	51.96	0
2020-09-03	53.53	57.15	50.10	53.30	0
2020-09-02	51.96	58.45	49.36	54.73	0
2020-09-01	49.07	52.78	46.64	52.20	696
2020-08-28	46.84	48.74	45.20	47.88	0
2020-08-27	48.96	48.96	46.86	47.36	69
2020-08-26	49.68	49.68	47.20	49.05	19,000
2020-08-25	49.59	50.15	47.12	50.15	0
2020-08-24	47.47	49.39	45.10	47.91	0
2020-08-21	53.25	53.25	46.86	47.01	87
2020-08-20	49.81	49.81	46.86	49.02	380
2020-08-19	51.40	51.40	47.09	48.02	47
2020-08-18	51.20	51.45	48.64	51.21	161
2020-08-17	50.54	50.54	50.54	50.54	1,200
2020-08-14	50.29	52.11	47.78	51.31	695
2020-08-13	50.74	57.25	48.22	51.01	0
2020-08-12	51.77	60.73	48.97	50.21	293
2020-08-11	52.63	52.63	52.63	52.63	54
2020-08-10	52.83	58.40	50.20	52.93	0
2020-08-07	52.48	52.48	51.45	51.45	0
2020-08-06	52.15	54.15	52.15	52.26	0
2020-08-05	53.35	53.35	50.70	51.81	0
2020-08-04	50.87	54.35	50.87	52.02	131
2020-08-03	50.29	50.29	50.29	50.29	0
2020-07-31	50.20	52.68	50.02	50.73	1,131
2020-07-30	50.49	51.77	47.98	51.31	0
2020-07-29	51.01	51.63	49.83	51.31	4,801
2020-07-28	51.44	53.40	48.92	51.01	0
2020-07-27	51.34	53.30	51.16	51.24	0
2020-07-24	50.10	51.83	49.21	49.21	3,676
2020-07-23	51.01	52.93	49.34	50.40	0
2020-07-22	51.63	53.10	49.06	51.01	0
2020-07-21	53.25	53.25	50.30	52.11	0
2020-07-20	50.29	53.53	45.49	45.49	1,350
2020-07-17	47.88	47.88	47.88	47.88	0
2020-07-16	50.63	52.88	48.10	48.10	0
2020-07-15	48.39	52.59	48.39	49.83	0
2020-07-14	48.06	49.68	45.66	49.68	534
2020-07-13	47.63	47.63	47.63	47.63	0
2020-07-10	51.01	51.01	47.43	48.25	1,603
2020-07-09	49.02	49.02	49.02	49.02	1,513
2020-07-08	51.01	51.96	47.77	48.83	681
2020-07-07	47.96	52.15	46.96	48.54	0
2020-07-06	47.51	47.51	45.14	47.51	0
2020-07-03	47.68	52.00	45.30	47.64	278
2020-07-02	45.72	47.30	45.72	47.30	709
2020-07-01	44.71	44.71	44.71	44.71	6,142
2020-06-30	45.45	45.45	44.37	44.37	2,934
2020-06-29	45.01	45.01	43.93	43.93	0
2020-06-26	44.71	50.78	42.96	43.51	0
2020-06-25	44.48	50.83	42.26	44.44	0
2020-06-24	43.22	49.05	41.06	44.14	4,334
2020-06-23	44.42	49.50	42.61	42.90	462
2020-06-22	42.75	49.63	40.62	44.06	55
2020-06-19	49.05	49.63	43.09	43.43	0
2020-06-18	43.45	49.40	41.28	43.03	0
2020-06-17	44.75	51.73	42.58	43.60	938
2020-06-16	45.60	50.02	43.32	44.40	400
2020-06-15	45.60	49.82	43.32	43.60	593
2020-06-12	44.71	45.81	42.48	45.81	15
2020-06-11	46.77	50.49	44.44	45.28	0
2020-06-10	48.55	48.55	46.14	46.98	43
2020-06-09	48.39	53.83	45.98	47.43	0
2020-06-08	45.30	49.12	43.04	46.73	900
2020-06-05	45.20	45.20	42.94	45.20	0
2020-06-04	45.74	46.52	43.46	44.44	0
2020-06-03	46.40	48.00	43.91	45.78	10,000
2020-06-02	43.60	46.42	41.42	45.74	0
2020-06-01	42.63	42.63	42.63	42.63	0
2020-05-29	44.35	46.90	41.34	42.63	0
2020-05-28	45.49	46.67	43.22	44.80	0
2020-05-27	45.49	47.05	43.22	45.49	1,889
2020-05-26	47.13	51.40	44.48	45.36	0
2020-05-22	48.29	49.54	45.88	46.37	0
2020-05-21	50.25	50.25	50.25	50.25	0
2020-05-20	43.91	52.35	41.72	50.25	1,318
2020-05-19	47.36	47.36	44.00	44.25	0
2020-05-18	46.73	51.06	45.89	46.10	61
2020-05-15	47.24	47.24	44.80	45.55	1,452
2020-05-14	45.49	46.71	45.49	46.54	5,104
2020-05-13	46.65	50.25	44.32	46.54	5,010
2020-05-12	46.18	46.23	44.80	46.23	690
2020-05-11	46.84	50.93	44.50	45.49	20,254
2020-05-07	50.72	51.31	46.71	49.01	0
2020-05-06	51.77	51.77	47.73	49.49	0
2020-05-05	52.63	52.88	49.49	51.63	0
2020-05-04	52.00	52.48	49.40	52.25	45,000
2020-05-01	53.63	53.63	53.63	53.63	0
2020-04-30	52.36	54.25	49.76	52.30	0
2020-04-29	51.16	52.30	48.62	52.30	0
2020-04-28	52.73	52.73	50.10	52.73	0
2020-04-27	53.88	53.88	51.54	51.54	0
2020-04-24	53.63	55.83	52.53	52.59	212
2020-04-23	55.35	57.10	52.73	52.83	0
2020-04-22	55.53	55.53	52.75	55.45	34
2020-04-21	51.87	56.63	49.28	54.35	0
2020-04-20	51.62	55.88	49.04	52.88	374
2020-04-17	51.44	55.00	50.77	50.83	0
2020-04-16	50.49	50.49	50.49	50.49	2,421
2020-04-15	52.55	53.40	49.01	49.92	25,582
2020-04-14	50.68	50.68	48.16	50.68	799
2020-04-08	51.31	54.53	48.76	52.25	0
2020-04-07	58.25	58.83	52.25	52.25	5,713
2020-04-06	52.73	57.35	49.73	51.43	0
2020-04-03	52.10	52.10	49.50	50.36	0
2020-04-03	52.10	52.10	49.50	51.43	2,787
2020-04-02	53.63	50.36	50.36	50.36	7,333
2020-04-01	51.11	53.10	53.10	53.10	4,731

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150