Baker Hughes Cl Share History

Baker Hughes Cl Share Price history. The following table shows end-of-day data 0RR8 historical share prices for Baker Hughes Cl, 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.

0RR8.L
Share Price 0RR8.L
Charts 0RR8.L
Trades 0RR8.L
History Compare
0RR8.L 0RR8.L
Share News 0RR8.L
RNS 0RR8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	32.21	32.21	32.21	32.21	2,057
2024-05-06	31.83	31.83	31.83	31.83	0
2024-05-03	31.83	31.83	31.83	31.83	2,415
2024-05-02	31.97	31.97	31.97	31.97	4,381
2024-05-01	32.18	32.18	32.18	32.18	1,538
2024-04-30	33.23	33.23	33.23	33.23	1,245
2024-04-29	32.84	32.84	32.84	32.84	1,737
2024-04-26	32.63	32.63	32.63	32.63	3,447
2024-04-25	32.57	32.57	32.57	32.57	2,499
2024-04-24	32.85	32.85	32.85	32.85	1,933
2024-04-23	32.44	32.44	32.44	32.44	39,978
2024-04-22	32.45	32.45	32.45	32.45	1,250
2024-04-19	32.39	32.39	32.39	32.39	3,804
2024-04-18	32.14	32.14	32.14	32.14	3,249
2024-04-17	32.14	32.14	32.14	32.14	5,943
2024-04-16	31.89	31.89	31.89	31.89	2,740
2024-04-15	32.91	32.91	32.91	32.91	13,945
2024-04-12	34.18	34.18	34.18	34.18	5,708
2024-04-11	33.74	33.74	33.74	33.74	1,734
2024-04-10	34.22	34.22	34.22	34.22	3,219
2024-04-09	34.07	34.07	34.07	34.07	5,520
2024-04-08	34.51	34.51	34.51	34.51	7,049
2024-04-05	34.51	34.51	34.51	34.51	4,379
2024-04-04	34.16	34.16	34.16	34.16	10,351
2024-04-03	33.75	33.75	33.75	33.75	2,313
2024-04-02	33.39	33.39	33.39	33.39	7,635
2024-04-01	33.37	33.37	33.37	33.37	0
2024-03-29	33.37	33.37	33.37	33.37	0
2024-03-28	33.37	33.37	33.37	33.37	4,759
2024-03-27	32.96	32.96	32.96	32.96	5,173
2024-03-26	33.50	33.50	33.50	33.50	6,130
2024-03-25	33.50	33.50	33.50	33.50	5,307
2024-03-22	33.73	33.73	33.73	33.73	4,282
2024-03-21	33.17	33.17	33.17	33.17	7,321
2024-03-20	33.17	33.17	33.17	33.17	4,494
2024-03-19	33.17	33.17	33.17	33.17	6,749
2024-03-18	32.46	32.46	32.46	32.46	5,643
2024-03-15	32.20	32.20	32.20	32.20	7,188
2024-03-14	32.26	32.26	32.26	32.26	8,663
2024-03-13	31.50	31.50	31.50	31.50	2,521
2024-03-12	31.34	31.34	31.34	31.34	2,342
2024-03-11	30.99	30.99	30.99	30.99	5,379
2024-03-08	30.73	30.73	30.73	30.73	1,875
2024-03-07	30.65	30.65	30.65	30.65	6,606
2024-03-06	29.80	29.80	29.80	29.80	3,632
2024-03-05	29.80	29.80	29.80	29.80	1,265
2024-03-04	29.36	29.36	29.36	29.36	5,350
2024-03-01	29.91	29.91	29.91	29.91	3,053
2024-02-29	29.66	29.66	29.66	29.66	1,228
2024-02-28	29.43	29.43	29.43	29.43	1,096
2024-02-27	29.75	29.75	29.75	29.75	2,934
2024-02-26	29.37	29.37	29.37	29.37	2,199
2024-02-23	29.37	29.37	29.37	29.37	3,567
2024-02-22	29.20	29.20	29.20	29.20	2,496
2024-02-21	29.29	29.29	29.29	29.29	3,412
2024-02-20	28.89	28.89	28.89	28.89	9,335
2024-02-19	29.10	29.10	29.10	29.10	0
2024-02-16	29.19	29.19	29.19	29.19	1,447
2024-02-15	28.91	28.91	28.91	28.91	2,150
2024-02-14	29.05	29.05	29.05	29.05	2,803
2024-02-13	29.06	29.06	29.06	29.06	3,363
2024-02-12	29.36	29.36	29.36	29.36	2,399
2024-02-09	28.99	28.99	28.99	28.99	2,167
2024-02-08	29.23	29.23	29.23	29.23	4,679
2024-02-07	29.22	29.22	29.22	29.22	33,396
2024-02-06	29.37	29.37	29.37	29.37	4,861
2024-02-05	28.87	28.87	28.87	28.87	7,954
2024-02-02	29.06	29.06	29.06	29.06	2,676
2024-02-01	28.41	28.41	28.41	28.41	3,011
2024-01-31	28.67	28.67	28.67	28.67	4,386
2024-01-30	29.30	29.30	29.30	29.30	8,911
2024-01-29	30.04	30.04	30.04	30.04	3,023
2024-01-26	29.95	29.95	29.95	29.95	2,882
2024-01-25	29.96	29.96	29.96	29.96	5,987
2024-01-24	30.43	30.43	30.43	30.43	14,569
2024-01-23	31.42	31.42	31.42	31.42	1,773
2024-01-22	30.89	30.89	30.89	30.89	5,818
2024-01-19	30.77	30.77	30.77	30.77	917
2024-01-18	30.77	30.77	30.77	30.77	1,513
2024-01-17	31.06	31.06	31.06	31.06	2,091
2024-01-16	31.06	31.06	31.06	31.06	33,821
2024-01-15	31.42	31.42	31.42	31.42	0
2024-01-12	31.11	31.11	31.11	31.11	2,329
2024-01-11	31.33	31.33	31.33	31.33	2,648
2024-01-10	31.13	31.13	31.13	31.13	6,519
2024-01-09	32.01	32.01	32.01	32.01	4,072
2024-01-08	31.86	31.86	31.86	31.86	7,344
2024-01-05	33.17	33.17	33.17	33.17	2,668
2024-01-04	33.36	33.36	33.36	33.36	2,510
2024-01-03	33.95	33.95	33.95	33.95	3,473
2024-01-02	34.48	34.48	34.48	34.48	3,363
2024-01-01	34.23	34.23	34.23	34.23	0
2023-12-29	34.23	34.23	34.23	34.23	573
2023-12-28	34.39	34.39	34.39	34.39	4,378
2023-12-27	34.44	34.44	34.44	34.44	3,730
2023-12-26	34.04	34.04	34.04	34.04	0
2023-12-25	34.04	34.04	34.04	34.04	0
2023-12-22	34.04	34.04	34.04	34.04	102,322
2023-12-21	33.72	33.72	33.72	33.72	6,490
2023-12-20	34.76	34.76	34.76	34.76	4,387
2023-12-19	34.16	34.16	34.16	34.16	2,158
2023-12-18	33.35	33.35	33.35	33.35	3,683
2023-12-15	33.35	33.35	33.35	33.35	699
2023-12-14	32.02	32.02	32.02	32.02	3,132
2023-12-13	32.02	32.02	32.02	32.02	170
2023-12-12	32.12	32.12	32.12	32.12	2,196
2023-12-11	33.42	33.42	33.42	33.42	1,193
2023-12-08	33.42	33.42	33.42	33.42	2,417
2023-12-07	33.42	33.42	33.42	33.42	975
2023-12-06	33.42	33.42	33.42	33.42	1,688
2023-12-05	33.42	33.42	33.42	33.42	1,637
2023-12-04	33.42	33.42	33.42	33.42	2,532
2023-12-01	33.80	33.80	33.80	33.80	538
2023-11-30	33.80	33.80	33.80	33.80	2,636
2023-11-29	33.60	33.60	33.60	33.60	2,348
2023-11-28	33.60	33.60	33.60	33.60	2,411
2023-11-27	33.56	33.56	33.56	33.56	3,635
2023-11-24	33.56	33.56	33.56	33.56	1,076
2023-11-23	33.48	33.48	33.48	33.48	0
2023-11-22	33.98	33.98	33.98	33.98	3,441
2023-11-21	33.98	33.98	33.98	33.98	2,820
2023-11-20	33.98	33.98	33.98	33.98	3,478
2023-11-17	32.76	32.76	32.76	32.76	1,501
2023-11-16	32.76	32.76	32.76	32.76	1,480
2023-11-15	34.83	34.83	34.83	34.83	38,027
2023-11-14	34.98	34.98	34.98	34.98	1,898
2023-11-13	34.98	34.98	34.98	34.98	321
2023-11-10	34.98	34.98	34.98	34.98	1,202
2023-11-09	34.98	34.98	34.98	34.98	620
2023-11-08	34.98	34.98	34.98	34.98	1,100
2023-11-07	34.98	34.98	34.98	34.98	2,119
2023-11-06	34.98	34.98	34.98	34.98	120,826
2023-11-03	34.98	34.98	34.98	34.98	1,815
2023-11-02	34.98	34.98	34.98	34.98	3,980
2023-11-01	34.98	34.98	34.98	34.98	6,815
2023-10-31	34.98	34.98	34.98	34.98	19,635
2023-10-30	34.98	34.98	34.98	34.98	526
2023-10-27	34.98	34.98	34.98	34.98	8,124
2023-10-26	34.91	34.91	34.91	34.91	1,468
2023-10-25	34.91	34.91	34.91	34.91	3,500
2023-10-24	34.91	34.91	34.91	34.91	801
2023-10-23	34.91	34.91	34.91	34.91	1,342
2023-10-20	34.91	34.91	34.91	34.91	3,174
2023-10-19	34.91	34.91	34.91	34.91	7,474
2023-10-18	34.91	34.91	34.91	34.91	17,595
2023-10-17	34.91	34.91	34.91	34.91	246
2023-10-16	34.91	34.91	34.91	34.91	79
2023-10-13	34.91	34.91	34.91	34.91	2,479
2023-10-12	34.98	34.98	34.98	34.98	1,772
2023-10-11	34.98	34.98	34.98	34.98	2,097
2023-10-10	34.98	34.98	34.98	34.98	3,859
2023-10-09	34.79	34.79	34.79	34.79	2,924
2023-10-06	35.71	35.71	35.71	35.71	8,476
2023-10-05	35.71	35.71	35.71	35.71	556
2023-10-04	35.71	35.71	35.71	35.71	2,974
2023-10-03	35.71	35.71	35.71	35.71	877
2023-10-02	35.71	35.71	35.71	35.71	12,428
2023-09-29	35.71	35.71	35.71	35.71	7,673
2023-09-28	35.71	35.71	35.71	35.71	38,282
2023-09-27	35.71	35.71	35.71	35.71	15,344
2023-09-26	35.48	35.48	35.48	35.48	1,228
2023-09-25	35.48	35.48	35.48	35.48	1,099
2023-09-22	35.54	35.54	35.54	35.54	3,498
2023-09-21	35.54	35.54	35.54	35.54	12,392
2023-09-20	36.23	36.23	36.23	36.23	755
2023-09-19	36.23	36.23	36.23	36.23	5,722
2023-09-18	36.23	36.23	36.23	36.23	944
2023-09-15	36.13	36.13	36.13	36.13	2,572
2023-09-14	36.24	36.24	36.24	36.24	563
2023-09-13	36.65	36.65	36.65	36.65	4,896
2023-09-12	36.95	36.95	36.95	36.95	4,128
2023-09-11	37.35	37.35	37.35	37.35	5,451
2023-09-08	37.35	37.35	37.35	37.35	1,930
2023-09-07	37.00	37.00	37.00	37.00	5,514
2023-09-06	37.00	37.00	37.00	37.00	4,339
2023-09-05	37.00	37.00	37.00	37.00	6,044
2023-09-04	37.00	37.00	37.00	37.00	0
2023-09-01	35.48	35.48	35.48	35.48	4,606
2023-08-31	35.48	35.48	35.48	35.48	951
2023-08-30	35.48	35.48	35.48	35.48	9,386
2023-08-29	35.48	35.48	35.48	35.48	686
2023-08-28	35.28	35.28	35.28	35.28	0
2023-08-25	35.28	35.28	35.28	35.28	342
2023-08-24	35.28	35.28	35.28	35.28	4,944
2023-08-23	35.28	35.28	35.28	35.28	4,045
2023-08-22	35.30	35.30	35.30	35.30	329
2023-08-21	35.09	35.09	35.09	35.09	993
2023-08-18	35.46	35.46	35.46	35.46	2,252
2023-08-17	35.46	35.46	35.46	35.46	0
2023-08-16	35.46	35.46	35.46	35.46	624
2023-08-15	35.00	35.00	35.00	35.00	1,077
2023-08-14	35.31	35.31	35.31	35.31	189
2023-08-11	35.71	35.71	35.71	35.71	468
2023-08-10	35.71	35.71	35.71	35.71	2,602
2023-08-09	35.53	35.53	35.53	35.53	4,337
2023-08-08	35.53	35.53	35.53	35.53	326
2023-08-07	35.53	35.53	35.53	35.53	153
2023-08-04	36.15	36.15	36.15	36.15	4,256
2023-08-03	36.15	36.15	36.15	36.15	3,213
2023-08-02	35.37	35.37	35.37	35.37	378
2023-08-01	35.49	35.49	35.49	35.49	4,694
2023-07-31	35.49	35.49	35.49	35.49	1,625
2023-07-28	35.53	35.53	35.53	35.53	878
2023-07-27	35.53	35.53	35.53	35.53	2,371
2023-07-26	35.75	35.75	35.75	35.75	5,900
2023-07-25	35.75	35.75	35.75	35.75	530
2023-07-24	35.81	35.81	35.81	35.81	2,607
2023-07-21	35.13	35.13	35.13	35.13	12,393
2023-07-20	35.13	35.13	35.13	35.13	3,874
2023-07-19	35.01	35.01	35.01	35.01	6,833
2023-07-18	35.01	35.01	35.01	35.01	4,043
2023-07-17	34.32	34.32	34.32	34.32	2,062
2023-07-14	34.32	34.32	34.32	34.32	488
2023-07-13	34.32	34.32	34.32	34.32	6,837
2023-07-12	34.53	34.53	34.53	34.53	1,450
2023-07-11	33.59	33.59	33.59	33.59	4,737
2023-07-10	32.22	32.22	32.22	32.22	2,237
2023-07-07	32.22	32.22	32.22	32.22	7,847
2023-07-06	31.25	31.25	31.25	31.25	4,335
2023-07-05	31.70	31.70	31.70	31.70	1,610
2023-07-04	31.70	31.70	31.70	31.70	0
2023-07-03	31.70	31.70	31.70	31.70	4,159
2023-06-30	30.81	30.81	30.81	30.81	3,920
2023-06-29	30.81	30.81	30.81	30.81	3,701
2023-06-28	30.81	30.81	30.81	30.81	2,651
2023-06-27	30.81	30.81	30.81	30.81	6,429
2023-06-26	30.39	30.39	30.39	30.39	829
2023-06-23	30.39	30.39	30.39	30.39	360
2023-06-22	30.39	30.39	30.39	30.39	111
2023-06-21	30.39	30.39	30.39	30.39	1,221
2023-06-20	30.39	30.39	30.39	30.39	4,361
2023-06-19	30.39	30.39	30.39	30.39	278
2023-06-16	30.30	30.30	30.30	30.30	841
2023-06-15	30.30	30.30	30.30	30.30	3,100
2023-06-14	30.30	30.30	30.30	30.30	1,481
2023-06-13	30.40	30.40	30.40	30.40	657
2023-06-12	30.40	30.40	30.40	30.40	1,774
2023-06-09	30.40	30.40	30.40	30.40	619
2023-06-08	30.40	30.40	30.40	30.40	1,926
2023-06-07	30.49	30.49	30.49	30.49	15,787
2023-06-06	30.49	30.49	30.49	30.49	5,640
2023-06-05	28.18	28.18	28.18	28.18	15,897
2023-06-02	28.18	28.18	28.18	28.18	3,887
2023-06-01	28.18	28.18	28.18	28.18	5,624
2023-05-31	28.18	28.18	28.18	28.18	1,764
2023-05-30	28.18	28.18	28.18	28.18	1,501
2023-05-29	28.18	28.18	28.18	28.18	0
2023-05-26	28.18	28.18	28.18	28.18	3,815
2023-05-25	28.18	28.18	28.18	28.18	8,431
2023-05-24	28.57	28.57	28.57	28.57	8,459
2023-05-23	28.62	28.62	28.62	28.62	1,266
2023-05-22	28.33	28.33	28.33	28.33	368
2023-05-19	28.30	28.30	28.30	28.30	260
2023-05-18	27.48	27.48	27.48	27.48	200
2023-05-17	27.55	27.55	27.55	27.55	7,700
2023-05-16	27.55	27.55	27.55	27.55	365
2023-05-15	27.36	27.36	27.36	27.36	701
2023-05-12	27.36	27.36	27.36	27.36	45,715
2023-05-11	27.32	27.32	27.32	27.32	72
2023-05-10	27.93	27.93	27.93	27.93	1,645
2023-05-09	28.21	28.21	28.21	28.21	233
2023-05-08	27.35	27.35	27.35	27.35	0
2023-05-05	27.35	27.35	27.35	27.35	436
2023-05-04	27.35	27.35	27.35	27.35	596
2023-05-03	27.35	27.35	27.35	27.35	1,055
2023-05-02	28.87	28.87	28.87	28.87	5,894
2023-05-01	28.87	28.87	28.87	28.87	0
2023-04-28	28.87	28.87	28.87	28.87	1,839
2023-04-27	28.59	28.59	28.59	28.59	1,237
2023-04-26	29.64	29.64	29.64	29.64	5,122
2023-04-25	29.64	29.64	29.64	29.64	1,213
2023-04-24	29.93	29.93	29.93	29.93	5,654
2023-04-21	29.93	29.93	29.93	29.93	1,075
2023-04-20	29.93	29.93	29.93	29.93	2,336
2023-04-19	29.05	29.05	29.05	29.05	13,588
2023-04-18	29.05	29.05	29.05	29.05	1,201
2023-04-17	29.25	29.25	29.25	29.25	1,521
2023-04-14	29.56	29.56	29.56	29.56	4,851
2023-04-13	29.51	29.51	29.51	29.51	1,059
2023-04-12	27.04	27.04	27.04	27.04	434
2023-04-11	27.04	27.04	27.04	27.04	28,697
2023-04-10	29.30	29.30	29.30	29.30	0
2023-04-07	29.30	29.30	29.30	29.30	0
2023-04-06	29.30	29.30	29.30	29.30	619
2023-04-05	29.30	29.30	29.30	29.30	9,420
2023-04-04	29.75	29.75	29.75	29.75	705
2023-04-03	28.86	28.86	28.86	28.86	2,064
2023-03-31	28.86	28.86	28.86	28.86	650
2023-03-30	27.46	27.46	27.46	27.46	2,126
2023-03-29	27.46	27.46	27.46	27.46	3,975
2023-03-28	27.46	27.46	27.46	27.46	1,766
2023-03-27	27.22	27.22	27.22	27.22	1,686
2023-03-24	26.62	26.62	26.62	26.62	360
2023-03-23	27.43	27.43	27.43	27.43	15,876
2023-03-22	27.43	27.43	27.43	27.43	854
2023-03-21	26.95	26.95	26.95	26.95	2,627
2023-03-20	26.95	26.95	26.95	26.95	951
2023-03-17	26.64	26.64	26.64	26.64	39,385
2023-03-16	28.64	28.64	28.64	28.64	4,146
2023-03-15	28.64	28.64	28.64	28.64	6,028
2023-03-14	28.64	28.64	28.64	28.64	1,250
2023-03-13	28.56	28.56	28.56	28.56	8,636
2023-03-10	31.50	31.50	31.50	31.50	3,499
2023-03-09	31.50	31.50	31.50	31.50	2,072
2023-03-08	31.50	31.50	31.50	31.50	1,824
2023-03-07	31.50	31.50	31.50	31.50	3,404
2023-03-06	31.50	31.50	31.50	31.50	2,397
2023-03-03	31.50	31.50	31.50	31.50	2,601
2023-03-02	31.12	31.12	31.12	31.12	1,317
2023-03-01	31.03	31.03	31.03	31.03	4,206
2023-02-28	31.03	31.03	31.03	31.03	2,102
2023-02-27	30.20	30.20	30.20	30.20	1,310
2023-02-24	30.20	30.20	30.20	30.20	22,023
2023-02-23	30.20	30.20	30.20	30.20	4,244
2023-02-22	30.20	30.20	30.20	30.20	2,845
2023-02-21	30.04	30.04	30.04	30.04	2,087
2023-02-20	30.59	30.59	30.59	30.59	0
2023-02-17	32.80	32.80	32.80	32.80	4,215
2023-02-16	32.80	32.80	32.80	32.80	2,407
2023-02-15	32.15	32.15	32.15	32.15	3,807
2023-02-14	31.92	31.92	31.92	31.92	1,759
2023-02-13	31.92	31.92	31.92	31.92	2,144
2023-02-10	31.92	31.92	31.92	31.92	30
2023-02-09	31.92	31.92	31.92	31.92	15,234
2023-02-08	31.64	31.64	31.64	31.64	542
2023-02-07	31.64	31.64	31.64	31.64	2,256
2023-02-06	31.23	31.23	31.23	31.23	619
2023-02-03	31.99	31.99	31.99	31.99	1,417
2023-02-02	31.99	31.99	31.99	31.99	2,082
2023-02-01	31.40	31.40	31.40	31.40	3,356
2023-01-31	31.12	31.12	31.12	31.12	1,400
2023-01-30	31.68	31.68	31.68	31.68	0
2023-01-27	31.68	31.68	31.68	31.68	1,408
2023-01-26	30.70	30.70	30.70	30.70	440
2023-01-25	30.47	30.47	30.47	30.47	19,490
2023-01-24	29.39	29.39	29.39	29.39	1,645
2023-01-23	31.18	31.18	31.18	31.18	4,428
2023-01-20	30.85	30.85	30.85	30.85	2,049
2023-01-19	31.85	31.85	31.85	31.85	2,941
2023-01-18	31.85	31.85	31.85	31.85	1,476
2023-01-17	31.56	31.56	31.56	31.56	16,921
2023-01-16	31.60	31.60	31.60	31.60	0
2023-01-13	31.60	31.60	31.60	31.60	531
2023-01-12	30.98	30.98	30.98	30.98	1,044
2023-01-11	30.74	30.74	30.74	30.74	1,885
2023-01-10	30.74	30.74	30.74	30.74	23,569
2023-01-09	30.74	30.74	30.74	30.74	2,534
2023-01-06	27.85	27.85	27.85	27.85	2,015
2023-01-05	27.85	27.85	27.85	27.85	100
2023-01-04	29.78	29.78	29.78	29.78	893
2023-01-03	29.78	29.78	29.78	29.78	2,369
2023-01-02	28.55	28.55	28.55	28.55	0
2022-12-30	28.55	28.55	28.55	28.55	0
2022-12-29	28.55	28.55	28.55	28.55	0
2022-12-28	29.31	29.31	29.31	29.31	0
2022-12-27	29.35	29.35	29.35	29.35	0
2022-12-26	29.35	29.35	29.35	29.35	0
2022-12-23	29.35	29.35	29.35	29.35	1,227
2022-12-22	29.35	29.35	29.35	29.35	530
2022-12-21	28.37	28.37	28.37	28.37	0
2022-12-20	28.37	28.37	28.37	28.37	4,366
2022-12-19	28.37	28.37	28.37	28.37	324
2022-12-16	28.98	28.98	28.98	28.98	4
2022-12-15	28.98	28.98	28.98	28.98	0
2022-12-14	29.26	29.26	29.26	29.26	30
2022-12-13	28.72	28.72	28.72	28.72	3,435
2022-12-12	27.11	27.11	27.11	27.11	15
2022-12-09	27.88	27.88	27.88	27.88	76
2022-12-08	27.88	27.88	27.88	27.88	50,194
2022-12-07	28.34	28.34	28.34	28.34	1,493
2022-12-06	29.96	29.96	29.96	29.96	180
2022-12-05	29.96	29.96	29.96	29.96	1,257
2022-12-02	29.26	29.26	29.26	29.26	155
2022-12-01	28.94	28.94	28.94	28.94	4,612
2022-11-30	28.85	28.85	28.85	28.85	2,636
2022-11-29	28.85	28.85	28.85	28.85	147
2022-11-28	28.85	28.85	28.85	28.85	2,280
2022-11-25	28.85	28.85	28.85	28.85	41
2022-11-24	29.69	29.69	29.69	29.69	0
2022-11-23	29.69	29.69	29.69	29.69	3
2022-11-22	28.96	28.96	28.96	28.96	21,884
2022-11-21	29.01	29.01	29.01	29.01	1,763
2022-11-18	29.01	29.01	29.01	29.01	1,154
2022-11-17	29.50	29.50	29.50	29.50	25,151
2022-11-16	29.50	29.50	29.50	29.50	161
2022-11-15	29.50	29.50	29.50	29.50	503
2022-11-14	29.50	29.50	29.50	29.50	232
2022-11-11	29.50	29.50	29.50	29.50	2,315
2022-11-10	29.50	29.50	29.50	29.50	779
2022-11-09	30.96	30.96	30.96	30.96	750
2022-11-08	29.74	29.74	29.74	29.74	1,178
2022-11-07	29.74	29.74	29.74	29.74	6,277
2022-11-04	28.63	28.63	28.63	28.63	738
2022-11-03	28.63	28.63	28.63	28.63	18,720
2022-11-02	28.81	28.81	28.81	28.81	477
2022-11-01	28.56	28.56	28.56	28.56	674
2022-10-31	27.44	27.44	27.44	27.44	30
2022-10-28	26.22	26.22	26.22	26.22	1,328
2022-10-27	26.22	26.22	26.22	26.22	3,173
2022-10-26	26.22	26.22	26.22	26.22	4,198
2022-10-25	26.22	26.22	26.22	26.22	94
2022-10-24	26.00	26.00	26.00	26.00	587
2022-10-21	26.00	26.00	26.00	26.00	560
2022-10-20	25.68	25.68	25.68	25.68	584
2022-10-19	25.68	25.68	25.68	25.68	1,795
2022-10-18	23.92	23.92	23.92	23.92	582
2022-10-17	23.17	23.17	23.17	23.17	0
2022-10-14	23.32	23.32	23.32	23.32	642
2022-10-13	22.25	22.25	22.25	22.25	560
2022-10-12	22.25	22.25	22.25	22.25	23,955
2022-10-11	23.66	23.66	23.66	23.66	10
2022-10-10	23.66	23.66	23.66	23.66	2,737
2022-10-07	23.66	23.66	23.66	23.66	18,751
2022-10-06	21.02	21.02	21.02	21.02	400
2022-10-05	21.02	21.02	21.02	21.02	737
2022-10-04	21.02	21.02	21.02	21.02	2,466
2022-10-03	21.02	21.02	21.02	21.02	4,312
2022-09-30	21.02	21.02	21.02	21.02	2,721
2022-09-29	21.04	21.04	21.04	21.04	22
2022-09-28	20.90	20.90	20.90	20.90	1,023
2022-09-27	20.45	20.45	20.45	20.45	30,151
2022-09-26	22.34	22.34	22.34	22.34	2,461
2022-09-23	22.34	22.34	22.34	22.34	2,692
2022-09-22	23.17	23.17	23.17	23.17	50,070
2022-09-21	23.17	23.17	23.17	23.17	19,836
2022-09-20	23.70	23.70	23.70	23.70	0
2022-09-19	24.06	24.06	24.06	24.06	0
2022-09-16	24.06	24.06	24.06	24.06	459
2022-09-15	25.39	25.39	25.39	25.39	212
2022-09-14	24.71	24.71	24.71	24.71	1,270
2022-09-13	26.14	26.14	26.14	26.14	1,703
2022-09-12	24.89	24.89	24.89	24.89	550
2022-09-09	24.89	24.89	24.89	24.89	294
2022-09-08	24.20	24.20	24.20	24.20	1,599
2022-09-07	24.91	24.91	24.91	24.91	200
2022-09-06	25.37	25.37	25.37	25.37	612
2022-09-05	25.37	25.37	25.37	25.37	0
2022-09-02	25.37	25.37	25.37	25.37	599
2022-09-01	25.16	25.16	25.16	25.16	17
2022-08-31	25.38	25.38	25.38	25.38	81
2022-08-30	26.06	26.06	26.06	26.06	1,613
2022-08-29	26.06	26.06	26.06	26.06	0
2022-08-26	26.06	26.06	26.06	26.06	650
2022-08-25	26.06	26.06	26.06	26.06	5,903
2022-08-24	26.06	26.06	26.06	26.06	2,120
2022-08-23	24.75	24.75	24.75	24.75	5,561
2022-08-22	24.75	24.75	24.75	24.75	1,008
2022-08-19	25.44	25.44	25.44	25.44	0
2022-08-18	25.44	25.44	25.44	25.44	2,079
2022-08-17	25.24	25.24	25.24	25.24	306
2022-08-16	25.24	25.24	25.24	25.24	227
2022-08-15	25.24	25.24	25.24	25.24	756
2022-08-12	23.85	23.85	23.85	23.85	580
2022-08-11	23.85	23.85	23.85	23.85	16,524
2022-08-10	23.85	23.85	23.85	23.85	54,526
2022-08-09	23.85	23.85	23.85	23.85	224,119
2022-08-08	23.85	23.85	23.85	23.85	191,798
2022-08-05	25.74	25.74	25.74	25.74	1,485
2022-08-04	25.74	25.74	25.74	25.74	2,365
2022-08-03	25.74	25.74	25.74	25.74	4,180
2022-08-02	24.89	24.89	24.89	24.89	1,213
2022-08-01	25.55	25.55	25.55	25.55	2,075
2022-07-29	25.55	25.55	25.55	25.55	7,431
2022-07-28	24.70	24.70	24.70	24.70	1,065
2022-07-27	23.99	23.99	23.99	23.99	0
2022-07-26	23.99	23.99	23.99	23.99	1,048
2022-07-25	23.99	23.99	23.99	23.99	428
2022-07-22	24.43	24.43	24.43	24.43	313
2022-07-21	24.19	24.19	24.19	24.19	2,271
2022-07-20	25.31	25.31	25.31	25.31	6,988
2022-07-19	27.31	27.31	27.31	27.31	260
2022-07-18	27.31	27.31	27.31	27.31	31
2022-07-15	27.31	27.31	27.31	27.31	337
2022-07-14	27.31	27.31	27.31	27.31	419
2022-07-13	27.31	27.31	27.31	27.31	173
2022-07-12	27.11	27.11	27.11	27.11	344
2022-07-11	27.99	27.99	27.99	27.99	10,444
2022-07-08	28.55	28.55	28.55	28.55	19,523
2022-07-07	27.75	27.75	27.75	27.75	365
2022-07-06	27.75	27.75	27.75	27.75	140
2022-07-05	28.69	28.69	28.69	28.69	214
2022-07-04	28.85	28.85	28.85	28.85	0
2022-07-01	28.87	28.87	28.87	28.87	200
2022-06-30	29.22	29.22	29.22	29.22	399
2022-06-29	29.22	29.22	29.22	29.22	554
2022-06-28	29.22	29.22	29.22	29.22	483
2022-06-27	29.22	29.22	29.22	29.22	168
2022-06-24	29.22	29.22	29.22	29.22	629
2022-06-23	29.22	29.22	29.22	29.22	932
2022-06-22	29.12	29.12	29.12	29.12	184
2022-06-21	30.63	30.63	30.63	30.63	2,286
2022-06-20	32.49	32.49	32.49	32.49	0
2022-06-17	32.49	32.49	32.49	32.49	2,658
2022-06-16	32.49	32.49	32.49	32.49	455
2022-06-15	32.49	32.49	32.49	32.49	223
2022-06-14	33.40	33.40	33.40	33.40	1,498
2022-06-13	33.26	33.26	33.26	33.26	5,693
2022-06-10	35.83	35.83	35.83	35.83	763
2022-06-09	36.66	36.66	36.66	36.66	1,145
2022-06-08	38.60	38.60	38.60	38.60	708
2022-06-07	37.79	37.79	37.79	37.79	6,098
2022-06-06	37.76	37.76	37.76	37.76	13,125
2022-06-03	37.29	37.29	37.29	37.29	0
2022-06-02	37.29	37.29	37.29	37.29	0
2022-06-01	37.29	37.29	37.29	37.29	1,743
2022-05-31	37.44	37.44	37.44	37.44	1,058
2022-05-30	37.04	37.04	37.04	37.04	0
2022-05-27	36.96	36.96	36.96	36.96	1,647
2022-05-26	36.96	36.96	36.96	36.96	913
2022-05-25	35.98	35.98	35.98	35.98	1,103
2022-05-24	35.98	35.98	35.98	35.98	284
2022-05-23	35.55	35.55	35.55	35.55	4,158
2022-05-20	34.72	34.72	34.72	34.72	1,649
2022-05-19	34.63	34.63	34.63	34.63	927
2022-05-18	34.63	34.63	34.63	34.63	380
2022-05-17	34.63	34.63	34.63	34.63	590
2022-05-16	34.63	34.63	34.63	34.63	497
2022-05-13	32.39	32.39	32.39	32.39	1,461
2022-05-12	32.39	32.39	32.39	32.39	115
2022-05-11	31.01	31.01	31.01	31.01	200
2022-05-10	31.01	31.01	31.01	31.01	50
2022-05-09	31.01	31.01	31.01	31.01	308
2022-05-06	31.68	31.68	31.68	31.68	20
2022-05-05	31.68	31.68	31.68	31.68	960
2022-05-04	31.68	31.68	31.68	31.68	2,664
2022-05-03	31.68	31.68	31.68	31.68	2,681
2022-05-02	31.71	31.71	31.71	31.71	0
2022-04-29	31.71	31.71	31.71	31.71	157
2022-04-28	31.71	31.71	31.71	31.71	675
2022-04-27	31.86	31.86	31.86	31.86	1,290
2022-04-26	30.17	30.17	30.17	30.17	1,275
2022-04-25	30.17	30.17	30.17	30.17	1,158
2022-04-22	37.29	37.29	37.29	37.29	450
2022-04-21	37.29	37.29	37.29	37.29	899
2022-04-20	37.29	37.29	37.29	37.29	9,360
2022-04-19	37.29	37.29	37.29	37.29	1,740
2022-04-18	37.29	37.29	37.29	37.29	0
2022-04-15	37.29	37.29	37.29	37.29	0
2022-04-14	37.29	37.29	37.29	37.29	270
2022-04-13	36.50	36.50	36.50	36.50	200
2022-04-12	36.50	36.50	36.50	36.50	85,390
2022-04-11	36.77	36.77	36.77	36.77	621
2022-04-08	35.92	35.92	35.92	35.92	33
2022-04-07	35.92	35.92	35.92	35.92	138
2022-04-06	35.92	35.92	35.92	35.92	761
2022-04-05	36.58	36.58	36.58	36.58	50,759
2022-04-04	36.58	36.58	36.58	36.58	88
2022-04-01	36.58	36.58	36.58	36.58	1,950
2022-03-31	36.96	36.96	36.96	36.96	1,245
2022-03-30	36.59	36.59	36.59	36.59	300
2022-03-29	36.45	36.45	36.45	36.45	342
2022-03-28	38.52	38.52	38.52	38.52	2,879
2022-03-25	38.52	38.52	38.52	38.52	21
2022-03-24	39.19	39.19	39.19	39.19	1,782
2022-03-23	37.69	37.69	37.69	37.69	5,670
2022-03-22	36.01	36.01	36.01	36.01	23,462
2022-03-21	35.29	35.29	35.29	35.29	3,951
2022-03-18	34.93	34.93	34.93	34.93	160
2022-03-17	34.93	34.93	34.93	34.93	984
2022-03-16	33.44	33.44	33.44	33.44	5,858
2022-03-15	34.65	34.65	34.65	34.65	11,024
2022-03-14	37.14	37.14	37.14	37.14	17,508
2022-03-11	37.14	37.14	37.14	37.14	7,794
2022-03-10	33.41	33.41	33.41	33.41	1,670
2022-03-09	33.95	33.95	33.95	33.95	412,540
2022-03-08	35.56	35.56	35.56	35.56	25,693
2022-03-07	35.56	35.56	35.56	35.56	2,555
2022-03-04	31.21	31.21	31.21	31.21	240
2022-03-03	30.75	30.75	30.75	30.75	1,870
2022-03-02	28.57	28.57	28.57	28.57	240
2022-03-01	28.57	28.57	28.57	28.57	526
2022-02-28	28.72	28.72	28.72	28.72	1,166
2022-02-25	28.72	28.72	28.72	28.72	411,700
2022-02-24	28.83	28.83	28.83	28.83	2,153
2022-02-23	28.83	28.83	28.83	28.83	71
2022-02-22	29.52	29.52	29.52	29.52	364
2022-02-21	29.81	29.81	29.81	29.81	0
2022-02-18	29.81	29.81	29.81	29.81	62
2022-02-17	29.66	29.66	29.66	29.66	3,875
2022-02-16	29.66	29.66	29.66	29.66	5,725
2022-02-15	27.89	27.89	27.89	27.89	138
2022-02-14	28.46	28.46	28.46	28.46	26,178
2022-02-11	27.47	27.47	27.47	27.47	3,516
2022-02-10	27.47	27.47	27.47	27.47	62
2022-02-09	27.47	27.47	27.47	27.47	9,603
2022-02-08	26.59	26.59	26.59	26.59	1,751
2022-02-07	26.59	26.59	26.59	26.59	6,508
2022-02-04	26.36	26.36	26.36	26.36	500
2022-02-03	27.44	27.44	27.44	27.44	232
2022-02-02	27.44	27.44	27.44	27.44	0
2022-02-01	27.44	27.44	27.44	27.44	730
2022-01-31	27.09	27.09	27.09	27.09	2,220
2022-01-28	27.09	27.09	27.09	27.09	1,573
2022-01-27	27.09	27.09	27.09	27.09	331
2022-01-26	27.73	27.73	27.73	27.73	3,059
2022-01-25	27.48	27.48	27.48	27.48	0
2022-01-24	27.48	27.48	27.48	27.48	4,779
2022-01-21	27.48	27.48	27.48	27.48	300
2022-01-20	27.48	27.48	27.48	27.48	1,685
2022-01-19	27.48	27.48	27.48	27.48	247
2022-01-18	27.48	27.48	27.48	27.48	1,547
2022-01-17	27.46	27.46	27.46	27.46	0
2022-01-14	26.62	26.62	26.62	26.62	1,195
2022-01-13	26.44	26.44	26.44	26.44	104
2022-01-12	27.02	27.02	27.02	27.02	63
2022-01-11	26.24	26.24	26.24	26.24	1,723
2022-01-10	26.24	26.24	26.24	26.24	61
2022-01-07	25.95	25.95	25.95	25.95	4
2022-01-06	26.33	26.33	26.33	26.33	1,363
2022-01-05	23.79	23.79	23.79	23.79	0
2022-01-04	23.79	23.79	23.79	23.79	2,201
2022-01-03	23.79	23.79	23.79	23.79	0
2021-12-31	23.79	23.79	23.79	23.79	1,266
2021-12-30	23.79	23.79	23.79	23.79	0
2021-12-29	23.79	23.79	23.79	23.79	100
2021-12-28	23.79	23.79	23.79	23.79	0
2021-12-27	23.79	23.79	23.79	23.79	0
2021-12-24	23.79	23.79	23.79	23.79	0
2021-12-23	23.79	23.79	23.79	23.79	1,229
2021-12-22	23.79	23.79	23.79	23.79	100
2021-12-21	23.05	23.05	23.05	23.05	0
2021-12-20	23.83	23.83	23.83	23.83	9,685
2021-12-17	23.83	23.83	23.83	23.83	0
2021-12-16	23.83	23.83	23.83	23.83	1,596
2021-12-15	24.08	24.08	24.08	24.08	1,904
2021-12-14	24.94	24.94	24.94	24.94	825
2021-12-13	24.94	24.94	24.94	24.94	189
2021-12-10	23.94	23.94	23.94	23.94	1,200
2021-12-09	23.94	23.94	23.94	23.94	0
2021-12-08	23.94	23.94	23.94	23.94	90
2021-12-07	23.94	23.94	23.94	23.94	17
2021-12-06	23.94	23.94	23.94	23.94	0
2021-12-03	24.02	24.02	24.02	24.02	100
2021-12-02	24.02	24.02	24.02	24.02	0
2021-12-01	24.02	24.02	24.02	24.02	277
2021-11-30	23.53	23.53	23.53	23.53	20,413
2021-11-29	22.44	22.44	22.44	22.44	1,108
2021-11-26	22.44	22.44	22.44	22.44	9,219
2021-11-25	24.12	24.12	24.12	24.12	0
2021-11-24	23.80	23.80	23.80	23.80	7,137
2021-11-23	22.54	22.54	22.54	22.54	398
2021-11-22	22.54	22.54	22.54	22.54	13
2021-11-19	24.18	24.18	24.18	24.18	4,085
2021-11-18	24.18	24.18	24.18	24.18	901
2021-11-17	24.18	24.18	24.18	24.18	1,011
2021-11-16	24.18	24.18	24.18	24.18	0
2021-11-15	24.18	24.18	24.18	24.18	0
2021-11-12	25.02	25.02	25.02	25.02	0
2021-11-11	25.02	25.02	25.02	25.02	0
2021-11-10	25.02	25.02	25.02	25.02	199
2021-11-09	25.90	25.90	25.90	25.90	0
2021-11-08	25.90	25.90	25.90	25.90	2,495
2021-11-05	25.90	25.90	25.90	25.90	8,907
2021-11-04	25.90	25.90	25.90	25.90	1,687
2021-11-03	25.36	25.36	25.36	25.36	596
2021-11-02	25.36	25.36	25.36	25.36	0
2021-11-01	25.36	25.36	25.36	25.36	52,497
2021-10-29	25.36	25.36	25.36	25.36	50,524
2021-10-28	25.36	25.36	25.36	25.36	1,396
2021-10-27	24.81	24.81	24.81	24.81	19,864
2021-10-26	24.81	24.81	24.81	24.81	2,269
2021-10-25	24.81	24.81	24.81	24.81	50,381
2021-10-22	24.26	24.26	24.26	24.26	13,222
2021-10-21	26.78	26.78	26.78	26.78	42,334
2021-10-20	26.78	26.78	26.78	26.78	5,952
2021-10-19	26.78	26.78	26.78	26.78	1,331
2021-10-18	26.97	26.97	26.97	26.97	529
2021-10-15	27.41	27.41	27.41	27.41	1,059
2021-10-14	25.62	25.62	25.62	25.62	1,170
2021-10-13	25.62	25.62	25.62	25.62	1,193
2021-10-12	25.54	25.54	25.54	25.54	2,797
2021-10-11	25.72	25.72	25.72	25.72	182
2021-10-08	25.03	25.03	25.03	25.03	87
2021-10-07	25.08	25.08	25.08	25.08	2,709
2021-10-06	25.08	25.08	25.08	25.08	13,569
2021-10-05	25.65	25.65	25.65	25.65	959
2021-10-04	25.23	25.23	25.23	25.23	1,953
2021-10-01	25.11	25.11	25.11	25.11	4,703
2021-09-30	25.11	25.11	25.11	25.11	161
2021-09-29	24.87	24.87	24.87	24.87	511
2021-09-28	24.92	24.92	24.92	24.92	5,745
2021-09-27	24.93	24.93	24.93	24.93	206
2021-09-24	23.44	23.44	23.44	23.44	1,600
2021-09-23	23.44	23.44	23.44	23.44	100
2021-09-22	23.06	23.06	23.06	23.06	0
2021-09-21	23.06	23.06	23.06	23.06	0
2021-09-20	23.06	23.06	23.06	23.06	2,231
2021-09-17	24.39	24.39	24.39	24.39	287
2021-09-16	24.34	24.34	24.34	24.34	4,853
2021-09-15	24.34	24.34	24.34	24.34	17
2021-09-14	24.50	24.50	24.50	24.50	282
2021-09-13	24.43	24.43	24.43	24.43	421
2021-09-10	22.97	22.97	22.97	22.97	0
2021-09-09	22.97	22.97	22.97	22.97	2,544
2021-09-08	22.97	22.97	22.97	22.97	130,000
2021-09-07	23.24	23.24	23.24	23.24	155
2021-09-06	23.24	23.24	23.24	23.24	0
2021-09-03	22.78	22.78	22.78	22.78	0
2021-09-02	22.78	22.78	22.78	22.78	167
2021-09-01	22.78	22.78	22.78	22.78	200
2021-08-31	22.08	22.08	22.08	22.08	18,621
2021-08-30	22.08	22.08	22.08	22.08	0
2021-08-27	22.08	22.08	22.08	22.08	667
2021-08-26	22.08	22.08	22.08	22.08	50
2021-08-25	22.08	22.08	22.08	22.08	714
2021-08-24	21.32	21.32	21.32	21.32	30,306
2021-08-23	21.32	21.32	21.32	21.32	212
2021-08-20	20.51	20.51	20.51	20.51	3,200
2021-08-19	21.79	21.79	21.79	21.79	8,541
2021-08-18	21.79	21.79	21.79	21.79	810
2021-08-17	21.57	21.57	21.57	21.57	6,522
2021-08-16	21.57	21.57	21.57	21.57	377
2021-08-13	21.57	21.57	21.57	21.57	200
2021-08-12	21.57	21.57	21.57	21.57	3,361
2021-08-11	21.31	21.31	21.31	21.31	550
2021-08-10	21.31	21.31	21.31	21.31	0
2021-08-09	21.31	21.31	21.31	21.31	0
2021-08-06	21.31	21.31	21.31	21.31	0
2021-08-05	21.31	21.31	21.31	21.31	96,591
2021-08-04	21.31	21.31	21.31	21.31	0
2021-08-03	21.30	21.30	21.30	21.30	7,924
2021-08-02	21.30	21.30	21.30	21.30	4,337
2021-07-30	21.30	21.30	21.30	21.30	8,692
2021-07-29	21.30	21.30	21.30	21.30	84
2021-07-28	20.91	20.91	20.91	20.91	1,200
2021-07-27	20.91	20.91	20.91	20.91	4,000
2021-07-26	19.84	19.84	19.84	19.84	270
2021-07-23	19.84	19.84	19.84	19.84	6,001
2021-07-22	19.53	19.53	19.53	19.53	1,308
2021-07-21	19.53	19.53	19.53	19.53	914
2021-07-20	19.53	19.53	19.53	19.53	1,210
2021-07-19	19.53	19.53	19.53	19.53	876
2021-07-16	22.74	22.74	22.74	22.74	4
2021-07-15	22.74	22.74	22.74	22.74	186
2021-07-14	22.74	22.74	22.74	22.74	105
2021-07-13	22.74	22.74	22.74	22.74	400
2021-07-12	22.74	22.74	22.74	22.74	143
2021-07-09	21.90	21.90	21.90	21.90	0
2021-07-08	21.90	21.90	21.90	21.90	1,193
2021-07-07	22.45	22.45	22.45	22.45	1,300
2021-07-06	22.86	22.86	22.86	22.86	2,155
2021-07-05	23.30	23.30	23.30	23.30	0
2021-07-02	23.11	23.11	23.11	23.11	1,250
2021-07-01	23.14	23.14	23.14	23.14	1,849
2021-06-30	23.14	23.14	23.14	23.14	1,176
2021-06-29	22.65	22.65	22.65	22.65	0
2021-06-28	23.55	23.55	23.55	23.55	142
2021-06-25	23.53	23.53	23.53	23.53	200
2021-06-24	23.55	23.55	23.55	23.55	300
2021-06-23	23.89	23.89	23.89	23.89	3,313
2021-06-22	22.67	22.67	22.67	22.67	0
2021-06-21	22.67	22.67	22.67	22.67	121
2021-06-18	23.46	23.46	23.46	23.46	1,272
2021-06-17	24.95	24.95	24.95	24.95	1,900
2021-06-16	24.95	24.95	24.95	24.95	58
2021-06-15	24.74	24.74	24.74	24.74	98
2021-06-14	25.78	25.78	25.78	25.78	34,250
2021-06-11	25.78	25.78	25.78	25.78	268
2021-06-10	26.08	26.08	26.08	26.08	505
2021-06-09	26.07	26.07	26.07	26.07	452
2021-06-08	25.79	25.79	25.79	25.79	1,249
2021-06-07	25.87	25.87	25.87	25.87	84
2021-06-04	25.81	25.81	25.81	25.81	851
2021-06-03	25.81	25.81	25.81	25.81	704
2021-06-02	25.81	25.81	25.81	25.81	1,365
2021-06-01	25.15	25.15	25.15	25.15	1,554
2021-05-28	25.15	25.15	25.15	25.15	513
2021-05-27	25.15	25.15	25.15	25.15	25
2021-05-26	25.15	25.15	25.15	25.15	1,050
2021-05-25	25.15	25.15	25.15	25.15	2,715
2021-05-24	25.15	25.15	25.15	25.15	480
2021-05-21	25.15	25.15	25.15	25.15	4,500
2021-05-20	25.15	25.15	25.15	25.15	400
2021-05-19	24.68	24.68	24.68	24.68	193,583
2021-05-18	24.68	24.68	24.68	24.68	220
2021-05-17	24.68	24.68	24.68	24.68	14,378
2021-05-14	24.68	24.68	24.68	24.68	2,984
2021-05-13	25.00	25.00	25.00	25.00	7,101
2021-05-12	25.00	25.00	25.00	25.00	412
2021-05-11	24.97	24.97	24.97	24.97	6,995
2021-05-10	24.69	24.69	24.69	24.69	2,134
2021-05-07	23.07	23.07	23.07	23.07	707
2021-05-06	22.52	22.52	22.52	22.52	435
2021-05-05	21.83	21.83	21.83	21.83	1,412
2021-05-04	21.83	21.83	21.83	21.83	2,007
2021-04-30	20.37	20.37	20.37	20.37	697
2021-04-29	20.19	20.19	20.19	20.19	3,200
2021-04-28	20.19	20.19	20.19	20.19	203
2021-04-27	19.80	19.80	19.80	19.80	482
2021-04-26	20.09	20.09	20.09	20.09	152
2021-04-23	20.09	20.09	20.09	20.09	4
2021-04-22	19.51	19.51	19.51	19.51	555
2021-04-21	19.51	19.51	19.51	19.51	200
2021-04-20	20.03	20.03	20.03	20.03	9,661
2021-04-19	20.04	20.04	20.04	20.04	1,564
2021-04-16	19.84	19.84	19.84	19.84	177
2021-04-15	20.09	20.09	20.09	20.09	351
2021-04-14	20.09	20.09	20.09	20.09	500
2021-04-13	20.09	20.09	20.09	20.09	7
2021-04-12	20.11	20.11	20.11	20.11	200
2021-04-09	20.20	20.20	20.20	20.20	2,683
2021-04-08	21.85	21.85	21.85	21.85	239
2021-04-07	21.85	21.85	21.85	21.85	1,369
2021-04-06	21.85	21.85	21.85	21.85	104
2021-04-01	22.34	22.34	22.34	22.34	286
2021-03-31	22.34	22.34	22.34	22.34	0
2021-03-30	22.34	22.34	22.34	22.34	30
2021-03-29	22.34	22.34	22.34	22.34	40
2021-03-26	21.81	21.81	21.81	21.81	132
2021-03-25	22.07	22.07	22.07	22.07	300
2021-03-24	22.39	22.39	22.39	22.39	1,500
2021-03-23	22.39	22.39	22.39	22.39	465
2021-03-22	22.31	22.31	22.31	22.31	966
2021-03-19	24.18	24.18	24.18	24.18	104
2021-03-18	24.18	24.18	24.18	24.18	869
2021-03-17	23.30	23.30	23.30	23.30	0
2021-03-16	23.30	23.30	23.30	23.30	914
2021-03-15	24.37	24.37	24.37	24.37	300
2021-03-12	24.44	24.44	24.44	24.44	0
2021-03-11	24.44	24.44	24.44	24.44	276
2021-03-10	24.43	24.43	24.43	24.43	1,149
2021-03-09	23.88	23.88	23.88	23.88	1,794
2021-03-08	23.96	23.96	23.96	23.96	2,162
2021-03-05	24.33	24.33	24.33	24.33	636
2021-03-04	24.46	24.46	24.46	24.46	0
2021-03-03	24.37	24.37	24.37	24.37	0
2021-03-02	24.85	24.85	24.85	24.85	615
2021-03-01	24.48	24.48	24.48	24.48	60
2021-02-26	25.34	25.34	25.34	25.34	36
2021-02-25	25.34	25.34	25.34	25.34	581
2021-02-24	24.29	24.29	24.29	24.29	0
2021-02-23	24.29	24.29	24.29	24.29	0
2021-02-22	24.29	24.29	24.29	24.29	671
2021-02-19	23.55	23.55	23.55	23.55	500
2021-02-18	23.55	23.55	23.55	23.55	0
2021-02-17	23.21	23.21	23.21	23.21	1,571
2021-02-16	23.21	23.21	23.21	23.21	2,648
2021-02-15	22.73	22.73	22.73	22.73	0
2021-02-12	22.45	22.45	22.45	22.45	406
2021-02-11	22.94	22.94	22.94	22.94	860
2021-02-10	22.74	22.74	22.74	22.74	640
2021-02-09	22.24	22.24	22.24	22.24	1,875
2021-02-08	22.08	22.08	22.08	22.08	0
2021-02-05	22.61	22.61	22.61	22.61	649
2021-02-04	21.80	21.80	21.80	21.80	1,133
2021-02-03	20.41	20.41	20.41	20.41	3,214
2021-02-02	20.62	20.62	20.62	20.62	215
2021-02-01	20.16	20.16	20.16	20.16	849
2021-01-29	20.60	20.60	20.60	20.60	770
2021-01-28	20.61	20.61	20.61	20.61	0
2021-01-27	20.61	20.61	20.61	20.61	500
2021-01-26	21.05	21.05	21.05	21.05	100
2021-01-25	22.21	22.21	22.21	22.21	0
2021-01-22	22.08	22.08	22.08	22.08	968
2021-01-21	22.73	22.73	22.73	22.73	50
2021-01-20	22.90	22.90	22.90	22.90	8
2021-01-19	22.84	22.84	22.84	22.84	85
2021-01-18	22.98	22.98	22.98	22.98	0
2021-01-15	22.98	22.98	22.98	22.98	34
2021-01-14	23.01	23.01	23.01	23.01	0
2021-01-13	23.01	23.01	23.01	23.01	90
2021-01-12	22.33	22.33	22.33	22.33	0
2021-01-11	22.33	22.33	22.33	22.33	1,000
2021-01-08	22.69	22.69	22.69	22.69	0
2021-01-07	22.44	22.44	22.44	22.44	74,030
2021-01-06	21.13	21.13	21.13	21.13	0
2021-01-05	21.13	21.13	21.13	21.13	0
2021-01-04	21.13	21.13	21.13	21.13	23
2020-12-31	20.90	20.90	20.90	20.90	0
2020-12-30	20.90	20.90	20.90	20.90	0
2020-12-29	20.90	20.90	20.90	20.90	0
2020-12-24	21.32	21.32	21.32	21.32	2,356
2020-12-23	21.32	21.32	21.32	21.32	0
2020-12-22	21.32	21.32	21.32	21.32	0
2020-12-21	21.09	21.09	21.09	21.09	88
2020-12-18	22.01	22.01	22.01	22.01	0
2020-12-17	22.01	22.01	22.01	22.01	0
2020-12-16	22.01	22.01	22.01	22.01	0
2020-12-15	22.03	22.03	22.03	22.03	0
2020-12-14	22.03	22.03	22.03	22.03	37
2020-12-11	23.14	23.14	23.14	23.14	193
2020-12-10	23.55	23.55	23.55	23.55	391
2020-12-09	22.54	22.54	22.54	22.54	5
2020-12-08	21.90	21.90	21.90	21.90	365
2020-12-07	21.81	21.81	21.81	21.81	1,390
2020-12-04	21.42	21.42	21.42	21.42	842
2020-12-03	19.67	19.67	19.67	19.67	0
2020-12-02	19.23	19.23	19.23	19.23	0
2020-12-01	18.72	18.72	18.72	18.72	0
2020-11-30	19.65	19.65	19.65	19.65	0
2020-11-27	19.65	19.65	19.65	19.65	829
2020-11-26	19.72	19.72	19.72	19.72	0
2020-11-25	20.16	20.16	20.16	20.16	0
2020-11-24	20.16	20.16	20.16	20.16	15
2020-11-23	18.89	18.89	18.89	18.89	105
2020-11-20	19.12	19.12	19.12	19.12	177
2020-11-19	19.12	19.12	19.12	19.12	0
2020-11-18	19.12	19.12	19.12	19.12	24
2020-11-17	18.79	18.79	18.79	18.79	0
2020-11-16	17.52	17.52	17.52	17.52	0
2020-11-13	17.52	17.52	17.52	17.52	0
2020-11-12	17.52	17.52	17.52	17.52	0
2020-11-11	17.52	17.52	17.52	17.52	130
2020-11-10	17.70	17.70	17.70	17.70	443
2020-11-09	17.29	17.29	17.29	17.29	193
2020-11-06	15.53	15.53	15.53	15.53	1,471
2020-11-05	15.53	15.53	15.53	15.53	83
2020-11-04	15.87	15.87	15.87	15.87	0
2020-11-03	15.87	15.87	15.87	15.87	24,967
2020-11-02	13.94	13.94	13.94	13.94	0
2020-10-30	13.94	13.94	13.94	13.94	0
2020-10-29	13.94	13.94	13.94	13.94	0
2020-10-28	13.94	13.94	13.94	13.94	566
2020-10-27	14.52	14.52	14.52	14.52	0
2020-10-26	14.52	14.52	14.52	14.52	0
2020-10-23	14.52	14.52	14.52	14.52	1,027
2020-10-22	14.06	14.06	14.06	14.06	0
2020-10-21	13.84	13.84	13.84	13.84	90
2020-10-20	13.37	13.37	13.37	13.37	0
2020-10-16	13.37	13.37	13.37	13.37	0
2020-10-15	13.37	13.37	13.37	13.37	188
2020-10-14	13.24	13.24	13.24	13.24	0
2020-10-13	13.24	13.24	13.24	13.24	0
2020-10-12	13.24	13.24	13.24	13.24	0
2020-10-09	13.24	13.24	13.24	13.24	70
2020-10-08	12.76	12.76	12.76	12.76	0
2020-10-07	12.76	12.76	12.76	12.76	0
2020-10-06	12.96	12.96	12.96	12.96	0
2020-10-05	12.51	12.51	12.51	12.51	0
2020-10-02	12.51	12.51	12.51	12.51	38
2020-10-01	13.14	13.14	13.14	13.14	0
2020-09-30	13.14	13.14	13.14	13.14	200
2020-09-29	13.49	13.49	13.49	13.49	0
2020-09-28	13.46	13.46	13.46	13.46	38
2020-09-25	13.46	13.46	13.46	13.46	0
2020-09-24	14.31	14.31	14.31	14.31	0
2020-09-23	14.31	14.31	14.31	14.31	0
2020-09-22	14.31	14.31	14.31	14.31	0
2020-09-21	14.39	14.39	14.39	14.39	57
2020-09-18	15.32	15.32	15.32	15.32	270
2020-09-17	13.68	13.68	13.68	13.68	0
2020-09-16	13.68	13.68	13.68	13.68	0
2020-09-15	13.68	13.68	13.68	13.68	0
2020-09-14	13.68	13.68	13.68	13.68	1,242
2020-09-11	13.84	13.84	13.84	13.84	460
2020-04-03	10.06	10.06	10.06	10.06	0
2020-04-02	10.06	10.06	10.06	10.06	369
2020-04-01	9.83	9.83	9.83	9.83	23

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302