Spotify Tech Share History

Spotify Tech Share Price history. The following table shows end-of-day data 0SPT historical share prices for Spotify Tech, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	275.50	275.50	275.50	275.50	1,305
2024-05-02	265.76	265.76	265.76	265.76	1,897
2024-05-01	265.76	265.76	265.76	265.76	1,266
2024-04-30	265.76	265.76	265.76	265.76	828
2024-04-29	265.76	265.76	265.76	265.76	1,766
2024-04-26	269.56	269.56	269.56	269.56	822
2024-04-25	290.44	290.44	290.44	290.44	2,702
2024-04-24	290.44	290.44	290.44	290.44	6,994
2024-04-23	290.44	290.44	290.44	290.44	40,581
2024-04-22	277.45	277.45	277.45	277.45	4,948
2024-04-19	277.45	277.45	277.45	277.45	3,921
2024-04-18	277.45	277.45	277.45	277.45	463
2024-04-17	277.77	277.77	277.77	277.77	1,490
2024-04-16	280.71	280.71	280.71	280.71	2,624
2024-04-15	280.71	280.71	280.71	280.71	1,697
2024-04-12	283.52	283.52	283.52	283.52	766
2024-04-11	276.66	276.66	276.66	276.66	688
2024-04-10	276.66	276.66	276.66	276.66	641
2024-04-09	285.52	285.52	285.52	285.52	1,551
2024-04-08	285.52	285.52	285.52	285.52	2,470
2024-04-05	285.52	285.52	285.52	285.52	6,401
2024-04-04	276.47	276.47	276.47	276.47	17,267
2024-04-03	262.02	262.02	262.02	262.02	8,168
2024-04-02	247.50	247.50	247.50	247.50	1,821
2024-04-01	247.58	247.58	247.58	247.58	0
2024-03-29	247.58	247.58	247.58	247.58	0
2024-03-28	247.58	247.58	247.58	247.58	1,230
2024-03-27	240.86	240.86	240.86	240.86	610
2024-03-26	244.24	244.24	244.24	244.24	1,790
2024-03-25	241.65	241.65	241.65	241.65	418
2024-03-22	241.65	241.65	241.65	241.65	932
2024-03-21	241.65	241.65	241.65	241.65	1,326
2024-03-20	235.76	235.76	235.76	235.76	641
2024-03-19	235.76	235.76	235.76	235.76	803
2024-03-18	235.76	235.76	235.76	235.76	970
2024-03-15	235.76	235.76	235.76	235.76	789
2024-03-14	235.76	235.76	235.76	235.76	574
2024-03-13	234.58	234.58	234.58	234.58	508
2024-03-12	236.68	236.68	236.68	236.68	592
2024-03-11	243.23	243.23	243.23	243.23	1,254
2024-03-08	243.23	243.23	243.23	243.23	824
2024-03-07	245.60	245.60	245.60	245.60	668
2024-03-06	245.60	245.60	245.60	245.60	1,061
2024-03-05	245.60	245.60	245.60	245.60	3,453
2024-03-04	247.70	247.70	247.70	247.70	2,831
2024-03-01	234.83	234.83	234.83	234.83	1,178
2024-02-29	234.83	234.83	234.83	234.83	699
2024-02-28	230.75	230.75	230.75	230.75	306
2024-02-27	230.75	230.75	230.75	230.75	383
2024-02-26	230.75	230.75	230.75	230.75	1,240
2024-02-23	230.75	230.75	230.75	230.75	2,499
2024-02-22	227.69	227.69	227.69	227.69	888
2024-02-21	224.31	224.31	224.31	224.31	2,073
2024-02-20	224.31	224.31	224.31	224.31	1,681
2024-02-19	231.50	231.50	231.50	231.50	1
2024-02-16	223.73	223.73	223.73	223.73	2,161
2024-02-15	223.73	223.73	223.73	223.73	1,516
2024-02-14	223.73	223.73	223.73	223.73	2,539
2024-02-13	223.73	223.73	223.73	223.73	5,392
2024-02-12	223.73	223.73	223.73	223.73	4,825
2024-02-09	223.73	223.73	223.73	223.73	1,733
2024-02-08	223.81	223.81	223.81	223.81	2,115
2024-02-07	223.81	223.81	223.81	223.81	4,260
2024-02-06	204.46	204.46	204.46	204.46	9,965
2024-02-05	204.46	204.46	204.46	204.46	2,779
2024-02-02	204.46	204.46	204.46	204.46	903
2024-02-01	202.21	202.21	202.21	202.21	525
2024-01-31	200.26	200.26	200.26	200.26	2,781
2024-01-30	203.78	203.78	203.78	203.78	2,585
2024-01-29	199.06	199.06	199.06	199.06	3,052
2024-01-26	196.80	196.80	196.80	196.80	760
2024-01-25	196.48	196.48	196.48	196.48	2,536
2024-01-24	189.25	189.25	189.25	189.25	2,494
2024-01-23	189.25	189.25	189.25	189.25	785
2024-01-22	189.25	189.25	189.25	189.25	1,026
2024-01-19	186.94	186.94	186.94	186.94	1,045
2024-01-18	189.59	189.59	189.59	189.59	3,583
2024-01-17	182.84	182.84	182.84	182.84	3,885
2024-01-16	186.04	186.04	186.04	186.04	1,276
2024-01-15	186.00	186.00	186.00	186.00	1
2024-01-12	183.08	183.08	183.08	183.08	3,369
2024-01-11	179.23	179.23	179.23	179.23	2,707
2024-01-10	179.26	179.26	179.26	179.26	7,155
2024-01-09	179.26	179.26	179.26	179.26	2,566
2024-01-08	178.85	178.85	178.85	178.85	4,299
2024-01-05	177.51	177.51	177.51	177.51	877
2024-01-04	172.42	172.42	172.42	172.42	21,166
2024-01-03	172.42	172.42	172.42	172.42	1,713
2024-01-02	172.42	172.42	172.42	172.42	1,240
2024-01-01	172.00	172.00	172.00	172.00	0
2023-12-29	172.00	172.00	172.00	172.00	816
2023-12-28	172.59	172.59	172.59	172.59	529
2023-12-27	172.59	172.59	172.59	172.59	989
2023-12-26	178.80	178.80	178.80	178.80	0
2023-12-25	178.80	178.80	178.80	178.80	0
2023-12-22	178.80	178.80	178.80	178.80	446
2023-12-21	177.18	177.18	177.18	177.18	413
2023-12-20	176.33	176.33	176.33	176.33	1,689
2023-12-19	176.33	176.33	176.33	176.33	1,206
2023-12-18	176.33	176.33	176.33	176.33	2,237
2023-12-15	183.21	183.21	183.21	183.21	734
2023-12-14	183.21	183.21	183.21	183.21	1,225
2023-12-13	183.21	183.21	183.21	183.21	1,720
2023-12-12	184.97	184.97	184.97	184.97	708
2023-12-11	184.97	184.97	184.97	184.97	2,975
2023-12-08	182.52	182.52	182.52	182.52	982
2023-12-07	182.52	182.52	182.52	182.52	586
2023-12-06	182.52	182.52	182.52	182.52	1,893
2023-12-05	182.16	182.16	182.16	182.16	4,069
2023-12-04	180.60	180.60	180.60	180.60	9,188
2023-12-01	166.75	166.75	166.75	166.75	1,293
2023-11-30	164.96	164.96	164.96	164.96	1,311
2023-11-29	167.80	167.80	167.80	167.80	2,075
2023-11-28	167.80	167.80	167.80	167.80	979
2023-11-27	167.80	167.80	167.80	167.80	664
2023-11-24	167.80	167.80	167.80	167.80	853
2023-11-23	167.80	167.80	167.80	167.80	0
2023-11-22	161.61	161.61	161.61	161.61	962
2023-11-21	161.61	161.61	161.61	161.61	2,214
2023-11-20	161.61	161.61	161.61	161.61	2,413
2023-11-17	161.61	161.61	161.61	161.61	2,615
2023-11-16	161.08	161.08	161.08	161.08	3,073
2023-11-15	161.47	161.47	161.47	161.47	6,442
2023-11-14	161.47	161.47	161.47	161.47	2,245
2023-11-13	161.47	161.47	161.47	161.47	3,376
2023-11-10	162.09	162.09	162.09	162.09	1,094
2023-11-09	162.09	162.09	162.09	162.09	3,191
2023-11-08	156.40	156.40	156.40	156.40	7,743
2023-11-07	157.00	157.00	157.00	157.00	1,569
2023-11-06	156.48	156.48	156.48	156.48	1,722
2023-11-03	157.53	157.53	157.53	157.53	1,181
2023-11-02	157.21	157.21	157.21	157.21	2,582
2023-11-01	157.21	157.21	157.21	157.21	1,076
2023-10-31	154.48	154.48	154.48	154.48	1,776
2023-10-30	153.04	153.04	153.04	153.04	719
2023-10-27	153.04	153.04	153.04	153.04	431
2023-10-26	148.84	148.84	148.84	148.84	1,062
2023-10-25	159.65	159.65	159.65	159.65	5,572
2023-10-24	143.78	143.78	143.78	143.78	18,560
2023-10-23	143.78	143.78	143.78	143.78	2,800
2023-10-20	143.78	143.78	143.78	143.78	2,262
2023-10-19	150.73	150.73	150.73	150.73	2,925
2023-10-18	150.73	150.73	150.73	150.73	1,691
2023-10-17	150.73	150.73	150.73	150.73	299
2023-10-16	147.35	147.35	147.35	147.35	993
2023-10-13	147.12	147.12	147.12	147.12	396
2023-10-12	145.58	145.58	145.58	145.58	2,633
2023-10-11	148.02	148.02	148.02	148.02	1,009
2023-10-10	147.84	147.84	147.84	147.84	3,279
2023-10-09	147.84	147.84	147.84	147.84	3,932
2023-10-06	150.94	150.94	150.94	150.94	1,175
2023-10-05	151.04	151.04	151.04	151.04	574
2023-10-04	151.04	151.04	151.04	151.04	1,243
2023-10-03	146.03	146.03	146.03	146.03	1,061
2023-10-02	147.17	147.17	147.17	147.17	680
2023-09-29	147.17	147.17	147.17	147.17	598
2023-09-28	145.22	145.22	145.22	145.22	547
2023-09-27	145.04	145.04	145.04	145.04	703
2023-09-26	147.37	147.37	147.37	147.37	1,482
2023-09-25	144.52	144.52	144.52	144.52	1,030
2023-09-22	148.97	148.97	148.97	148.97	2,335
2023-09-21	145.45	145.45	145.45	145.45	1,519
2023-09-20	153.90	153.90	153.90	153.90	1,072
2023-09-19	146.53	146.53	146.53	146.53	806
2023-09-18	148.35	148.35	148.35	148.35	889
2023-09-15	144.95	144.95	144.95	144.95	1,829
2023-09-14	142.12	142.12	142.12	142.12	7,232
2023-09-13	142.12	142.12	142.12	142.12	1,529
2023-09-12	144.33	144.33	144.33	144.33	1,225
2023-09-11	144.80	144.80	144.80	144.80	1,471
2023-09-08	147.33	147.33	147.33	147.33	603
2023-09-07	150.22	150.22	150.22	150.22	959
2023-09-06	151.90	151.90	151.90	151.90	4,348
2023-09-05	146.63	146.63	146.63	146.63	2,200
2023-09-04	144.20	144.20	144.20	144.20	1
2023-09-01	146.18	146.18	146.18	146.18	3,077
2023-08-31	139.78	139.78	139.78	139.78	2,267
2023-08-30	136.18	136.18	136.18	136.18	3,292
2023-08-29	131.66	131.66	131.66	131.66	2,045
2023-08-28	124.72	124.72	124.72	124.72	0
2023-08-25	124.63	124.63	124.63	124.63	799
2023-08-24	125.47	125.47	125.47	125.47	712
2023-08-23	126.35	126.35	126.35	126.35	1,391
2023-08-22	121.44	121.44	121.44	121.44	1,045
2023-08-21	120.31	120.31	120.31	120.31	975
2023-08-18	122.51	122.51	122.51	122.51	881
2023-08-17	122.51	122.51	122.51	122.51	577
2023-08-16	124.54	124.54	124.54	124.54	960
2023-08-15	124.82	124.82	124.82	124.82	1,702
2023-08-14	124.42	124.42	124.42	124.42	466
2023-08-11	125.38	125.38	125.38	125.38	714
2023-08-10	123.88	123.88	123.88	123.88	2,879
2023-08-09	125.24	125.24	125.24	125.24	1,039
2023-08-08	126.03	126.03	126.03	126.03	2,240
2023-08-07	129.33	129.33	129.33	129.33	711
2023-08-04	132.61	132.61	132.61	132.61	811
2023-08-03	131.93	131.93	131.93	131.93	1,020
2023-08-02	133.45	133.45	133.45	133.45	1,792
2023-08-01	139.57	139.57	139.57	139.57	2,060
2023-07-31	136.35	136.35	136.35	136.35	1,700
2023-07-28	132.95	132.95	132.95	132.95	1,209
2023-07-27	130.45	130.45	130.45	130.45	10,711
2023-07-26	131.35	131.35	131.35	131.35	3,343
2023-07-25	127.12	127.12	127.12	127.12	14,814
2023-07-24	146.73	146.73	146.73	146.73	2,385
2023-07-21	155.21	155.21	155.21	155.21	739
2023-07-20	156.80	156.80	156.80	156.80	687
2023-07-19	163.14	163.14	163.14	163.14	1,151
2023-07-18	158.60	158.60	158.60	158.60	1,893
2023-07-17	158.61	158.61	158.61	158.61	951
2023-07-14	153.22	153.22	153.22	153.22	1,639
2023-07-13	149.53	149.53	149.53	149.53	703
2023-07-12	147.78	147.78	147.78	147.78	1,433
2023-07-11	145.98	145.98	145.98	145.98	987
2023-07-10	143.36	143.36	143.36	143.36	362
2023-07-07	143.71	143.71	143.71	143.71	529
2023-07-06	143.48	143.48	143.48	143.48	272
2023-07-05	145.85	145.85	145.85	145.85	904
2023-07-04	145.60	145.60	145.60	145.60	7
2023-07-03	147.68	147.68	147.68	147.68	2,561
2023-06-30	147.14	147.14	147.14	147.14	547
2023-06-29	147.06	147.06	147.06	147.06	826
2023-06-28	147.71	147.71	147.71	147.71	626
2023-06-27	143.47	143.47	143.47	143.47	549
2023-06-26	141.32	141.32	141.32	141.32	1,186
2023-06-23	142.73	142.73	142.73	142.73	1,595
2023-06-22	143.69	143.69	143.69	143.69	249
2023-06-21	143.52	143.52	143.52	143.52	1,134
2023-06-20	142.45	142.45	142.45	142.45	975
2023-06-19	145.40	145.40	145.40	145.40	0
2023-06-16	142.84	142.84	142.84	142.84	1,404
2023-06-15	138.80	138.80	138.80	138.80	1,223
2023-06-14	141.63	141.63	141.63	141.63	415
2023-06-13	139.18	139.18	139.18	139.18	445
2023-06-12	140.49	140.49	140.49	140.49	444
2023-06-09	138.15	138.15	138.15	138.15	387
2023-06-08	140.00	140.00	140.00	140.00	671
2023-06-07	140.83	140.83	140.83	140.83	980
2023-06-06	143.42	143.42	143.42	143.42	1,183
2023-06-05	145.55	145.55	145.55	145.55	879
2023-06-02	140.22	140.22	140.22	140.22	361
2023-06-01	142.07	142.07	142.07	142.07	796
2023-05-31	139.05	139.05	139.05	139.05	498
2023-05-30	137.60	137.60	137.60	137.60	1,738
2023-05-29	140.37	140.37	140.37	140.37	0
2023-05-26	139.00	139.00	139.00	139.00	781
2023-05-25	139.27	139.27	139.27	139.27	213
2023-05-24	137.57	137.57	137.57	137.57	280
2023-05-23	139.27	139.27	139.27	139.27	1,347
2023-05-22	138.79	138.79	138.79	138.79	1,821
2023-05-19	139.40	139.40	139.40	139.40	382
2023-05-18	136.55	136.55	136.55	136.55	468
2023-05-17	134.45	134.45	134.45	134.45	381
2023-05-16	132.69	132.69	132.69	132.69	346
2023-05-15	132.55	132.55	132.55	132.55	701
2023-05-12	129.91	129.91	129.91	129.91	1,211
2023-05-11	135.24	135.24	135.24	135.24	1,714
2023-05-10	132.95	132.95	132.95	132.95	950
2023-05-09	130.25	130.25	130.25	130.25	142
2023-05-08	128.59	128.59	128.59	128.59	0
2023-05-05	126.77	126.77	126.77	126.77	1,283
2023-05-04	124.50	124.50	124.50	124.50	723
2023-05-03	126.36	126.36	126.36	126.36	693
2023-05-02	123.59	123.59	123.59	123.59	677
2023-05-01	119.19	119.19	119.19	119.19	0
2023-04-28	118.75	118.75	118.75	118.75	1,239
2023-04-27	118.57	118.57	118.57	118.57	1,054
2023-04-26	123.37	123.37	123.37	123.37	1,207
2023-04-25	126.43	126.43	126.43	126.43	10,140
2023-04-24	119.94	119.94	119.94	119.94	1,458
2023-04-21	120.92	120.92	120.92	120.92	431
2023-04-20	121.81	121.81	121.81	121.81	200
2023-04-19	120.71	120.71	120.71	120.71	372
2023-04-18	122.67	122.67	122.67	122.67	679
2023-04-17	121.37	121.37	121.37	121.37	353
2023-04-14	122.37	122.37	122.37	122.37	834
2023-04-13	122.46	122.46	122.46	122.46	378
2023-04-12	119.83	119.83	119.83	119.83	1,138
2023-04-11	121.24	121.24	121.24	121.24	387
2023-04-10	120.68	120.68	120.68	120.68	0
2023-04-07	120.68	120.68	120.68	120.68	0
2023-04-06	120.68	120.68	120.68	120.68	312
2023-04-05	119.75	119.75	119.75	119.75	712
2023-04-04	123.72	123.72	123.72	123.72	570
2023-04-03	125.53	125.53	125.53	125.53	982
2023-03-31	121.51	121.51	121.51	121.51	1,389
2023-03-30	120.58	120.58	120.58	120.58	491
2023-03-29	119.11	119.11	119.11	119.11	1,013
2023-03-28	118.45	118.45	118.45	118.45	738
2023-03-27	120.31	120.31	120.31	120.31	776
2023-03-24	118.04	118.04	118.04	118.04	1,285
2023-03-23	120.45	120.45	120.45	120.45	1,156
2023-03-22	120.92	120.92	120.92	120.92	771
2023-03-21	118.99	118.99	118.99	118.99	1,016
2023-03-20	117.54	117.54	117.54	117.54	375
2023-03-17	118.81	118.81	118.81	118.81	838
2023-03-16	122.37	122.37	122.37	122.37	1,556
2023-03-15	115.27	115.27	115.27	115.27	1,274
2023-03-14	117.58	117.58	117.58	117.58	435
2023-03-13	115.85	115.85	115.85	115.85	1,260
2023-03-10	115.03	115.03	115.03	115.03	10,954
2023-03-09	120.95	120.95	120.95	120.95	638
2023-03-08	119.50	119.50	119.50	119.50	1,054
2023-03-07	117.03	117.03	117.03	117.03	1,160
2023-03-06	120.38	120.38	120.38	120.38	786
2023-03-03	114.98	114.98	114.98	114.98	1,029
2023-03-02	109.98	109.98	109.98	109.98	720
2023-03-01	110.43	110.43	110.43	110.43	1,019
2023-02-28	109.97	109.97	109.97	109.97	929
2023-02-27	110.54	110.54	110.54	110.54	230
2023-02-24	109.68	109.68	109.68	109.68	1,086
2023-02-23	111.38	111.38	111.38	111.38	1,186
2023-02-22	112.30	112.30	112.30	112.30	574
2023-02-21	113.29	113.29	113.29	113.29	1,118
2023-02-20	117.49	117.49	117.49	117.49	0
2023-02-17	116.40	116.40	116.40	116.40	326
2023-02-16	119.34	119.34	119.34	119.34	958
2023-02-15	119.32	119.32	119.32	119.32	521
2023-02-14	114.69	114.69	114.69	114.69	1,130
2023-02-13	116.59	116.59	116.59	116.59	789
2023-02-10	116.92	116.92	116.92	116.92	2,849
2023-02-09	116.20	116.20	116.20	116.20	1,563
2023-02-08	114.82	114.82	114.82	114.82	3,517
2023-02-07	115.90	115.90	115.90	115.90	493
2023-02-06	113.47	113.47	113.47	113.47	3,356
2023-02-03	113.50	113.50	113.50	113.50	477
2023-02-02	111.03	111.03	111.03	111.03	1,489
2023-02-01	104.25	104.25	104.25	104.25	1,751
2023-01-31	103.53	103.53	103.53	103.53	9,432
2023-01-30	92.60	92.60	92.60	92.60	470
2023-01-27	93.79	93.79	93.79	93.79	300
2023-01-26	91.83	91.83	91.83	91.83	866
2023-01-25	89.29	89.29	89.29	89.29	1,066
2023-01-24	92.63	92.63	92.63	92.63	30,274
2023-01-23	93.22	93.22	93.22	93.22	2,798
2023-01-20	89.63	89.63	89.63	89.63	1,707
2023-01-19	85.03	85.03	85.03	85.03	1,153
2023-01-18	84.55	84.55	84.55	84.55	222
2023-01-17	83.18	83.18	83.18	83.18	342
2023-01-16	84.26	84.26	84.26	84.26	0
2023-01-13	84.26	84.26	84.26	84.26	360
2023-01-12	84.20	84.20	84.20	84.20	1,095
2023-01-11	85.45	85.45	85.45	85.45	633
2023-01-10	82.39	82.39	82.39	82.39	1,024
2023-01-09	80.40	80.40	80.40	80.40	187
2023-01-06	78.64	78.64	78.64	78.64	856
2023-01-05	77.12	77.12	77.12	77.12	819
2023-01-04	77.79	77.79	77.79	77.79	576
2023-01-03	75.77	75.77	75.77	75.77	371
2023-01-02	73.11	73.11	73.11	73.11	0
2022-12-30	74.17	74.17	74.17	74.17	3,665
2022-12-29	73.93	73.93	73.93	73.93	294
2022-12-28	72.47	72.47	72.47	72.47	1,297
2022-12-27	73.47	73.47	73.47	73.47	0
2022-12-26	73.47	73.47	73.47	73.47	0
2022-12-23	73.47	73.47	73.47	73.47	37
2022-12-22	72.62	72.62	72.62	72.62	231
2022-12-21	74.92	74.92	74.92	74.92	977
2022-12-20	71.04	71.04	71.04	71.04	118
2022-12-19	70.08	70.08	70.08	70.08	1,277
2022-12-16	68.48	68.48	68.48	68.48	854
2022-12-15	70.20	70.20	70.20	70.20	287
2022-12-14	75.45	75.45	75.45	75.45	641
2022-12-13	78.55	78.55	78.55	78.55	641
2022-12-12	74.45	74.45	74.45	74.45	229
2022-12-09	73.81	73.81	73.81	73.81	37
2022-12-08	72.72	72.72	72.72	72.72	452
2022-12-07	72.15	72.15	72.15	72.15	592
2022-12-06	72.03	72.03	72.03	72.03	293
2022-12-05	74.79	74.79	74.79	74.79	380
2022-12-02	74.90	74.90	74.90	74.90	148
2022-12-01	76.11	76.11	76.11	76.11	507
2022-11-30	73.59	73.59	73.59	73.59	452
2022-11-29	74.80	74.80	74.80	74.80	75
2022-11-28	74.66	74.66	74.66	74.66	1,457
2022-11-25	75.43	75.43	75.43	75.43	1,872
2022-11-24	73.86	73.86	73.86	73.86	0
2022-11-23	73.86	73.86	73.86	73.86	324
2022-11-22	71.65	71.65	71.65	71.65	1,184
2022-11-21	72.79	72.79	72.79	72.79	1,138
2022-11-18	74.96	74.96	74.96	74.96	422
2022-11-17	75.86	75.86	75.86	75.86	527
2022-11-16	79.91	79.91	79.91	79.91	275
2022-11-15	82.64	82.64	82.64	82.64	871
2022-11-14	80.33	80.33	80.33	80.33	1,120
2022-11-11	79.51	79.51	79.51	79.51	708
2022-11-10	77.16	77.16	77.16	77.16	1,492
2022-11-09	70.77	70.77	70.77	70.77	197
2022-11-08	73.93	73.93	73.93	73.93	6,954
2022-11-07	72.78	72.78	72.78	72.78	397
2022-11-04	73.00	73.00	73.00	73.00	2,653
2022-11-03	73.37	73.37	73.37	73.37	4,245
2022-11-02	78.45	78.45	78.45	78.45	5,195
2022-11-01	83.19	83.19	83.19	83.19	1,552
2022-10-31	82.50	82.50	82.50	82.50	1,950
2022-10-28	82.13	82.13	82.13	82.13	2,561
2022-10-27	83.05	83.05	83.05	83.05	1,181
2022-10-26	86.68	86.68	86.68	86.68	3,257
2022-10-25	97.64	97.64	97.64	97.64	1,627
2022-10-24	89.84	89.84	89.84	89.84	1,414
2022-10-21	88.50	88.50	88.50	88.50	1,006
2022-10-20	92.08	92.08	92.08	92.08	23,566
2022-10-19	91.71	91.71	91.71	91.71	927
2022-10-18	89.45	89.45	89.45	89.45	316
2022-10-17	88.54	88.54	88.54	88.54	654
2022-10-14	86.14	86.14	86.14	86.14	836
2022-10-13	82.31	82.31	82.31	82.31	533
2022-10-12	82.46	82.46	82.46	82.46	327
2022-10-11	86.37	86.37	86.37	86.37	1,257
2022-10-10	89.10	89.10	89.10	89.10	1,976
2022-10-07	90.74	90.74	90.74	90.74	214
2022-10-06	94.27	94.27	94.27	94.27	441
2022-10-05	90.89	90.89	90.89	90.89	316
2022-10-04	96.25	96.25	96.25	96.25	388
2022-10-03	88.16	88.16	88.16	88.16	1,078
2022-09-30	90.56	90.56	90.56	90.56	1,758
2022-09-29	90.61	90.61	90.61	90.61	404
2022-09-28	95.08	95.08	95.08	95.08	642
2022-09-27	94.75	94.75	94.75	94.75	120
2022-09-26	92.72	92.72	92.72	92.72	552
2022-09-23	91.84	91.84	91.84	91.84	1,165
2022-09-22	95.64	95.64	95.64	95.64	851
2022-09-21	97.54	97.54	97.54	97.54	156
2022-09-20	98.72	98.72	98.72	98.72	507
2022-09-19	100.70	100.70	100.70	100.70	0
2022-09-16	101.41	101.41	101.41	101.41	316
2022-09-15	103.95	103.95	103.95	103.95	1,538
2022-09-14	101.51	101.51	101.51	101.51	535
2022-09-13	103.21	103.21	103.21	103.21	713
2022-09-12	109.46	109.46	109.46	109.46	1,017
2022-09-09	108.00	108.00	108.00	108.00	81
2022-09-08	105.98	105.98	105.98	105.98	184
2022-09-07	103.52	103.52	103.52	103.52	578
2022-09-06	103.52	103.52	103.52	103.52	361
2022-09-05	104.80	104.80	104.80	104.80	11
2022-09-02	107.25	107.25	107.25	107.25	370
2022-09-01	101.93	101.93	101.93	101.93	240
2022-08-31	108.42	108.42	108.42	108.42	553
2022-08-30	107.07	107.07	107.07	107.07	1,008
2022-08-29	110.92	110.92	110.92	110.92	0
2022-08-26	110.79	110.79	110.79	110.79	336
2022-08-25	112.56	112.56	112.56	112.56	91
2022-08-24	112.59	112.59	112.59	112.59	597
2022-08-23	108.61	108.61	108.61	108.61	261
2022-08-22	109.66	109.66	109.66	109.66	654
2022-08-19	110.19	110.19	110.19	110.19	830
2022-08-18	113.82	113.82	113.82	113.82	368
2022-08-17	112.53	112.53	112.53	112.53	1,041
2022-08-16	116.87	116.87	116.87	116.87	889
2022-08-15	119.82	119.82	119.82	119.82	367
2022-08-12	119.57	119.57	119.57	119.57	193
2022-08-11	119.55	119.55	119.55	119.55	319
2022-08-10	116.01	116.01	116.01	116.01	548
2022-08-09	111.67	111.67	111.67	111.67	1,596
2022-08-08	118.74	118.74	118.74	118.74	640
2022-08-05	115.59	115.59	115.59	115.59	944
2022-08-04	120.61	120.61	120.61	120.61	1,574
2022-08-03	116.79	116.79	116.79	116.79	241
2022-08-02	112.54	112.54	112.54	112.54	2,356
2022-08-01	111.09	111.09	111.09	111.09	1,687
2022-07-29	109.68	109.68	109.68	109.68	1,570
2022-07-28	113.39	113.39	113.39	113.39	1,364
2022-07-27	117.22	117.22	117.22	117.22	3,772
2022-07-26	102.32	102.32	102.32	102.32	1,277
2022-07-25	109.42	109.42	109.42	109.42	240
2022-07-22	109.86	109.86	109.86	109.86	636
2022-07-21	111.54	111.54	111.54	111.54	844
2022-07-20	110.68	110.68	110.68	110.68	1,811
2022-07-19	103.95	103.95	103.95	103.95	225
2022-07-18	103.97	103.97	103.97	103.97	933
2022-07-15	99.77	99.77	99.77	99.77	68
2022-07-14	96.96	96.96	96.96	96.96	36
2022-07-13	98.05	98.05	98.05	98.05	426
2022-07-12	99.41	99.41	99.41	99.41	61
2022-07-11	99.27	99.27	99.27	99.27	1,572
2022-07-08	102.22	102.22	102.22	102.22	1,303
2022-07-07	103.55	103.55	103.55	103.55	606
2022-07-06	101.27	101.27	101.27	101.27	1,051
2022-07-05	98.62	98.62	98.62	98.62	1,864
2022-07-04	90.69	90.69	90.69	90.69	119
2022-07-01	89.86	89.86	89.86	89.86	264
2022-06-30	91.87	91.87	91.87	91.87	473
2022-06-29	90.47	90.47	90.47	90.47	335
2022-06-28	95.59	95.59	95.59	95.59	918
2022-06-27	99.41	99.41	99.41	99.41	321
2022-06-24	99.06	99.06	99.06	99.06	663
2022-06-23	96.20	96.20	96.20	96.20	342
2022-06-22	95.01	95.01	95.01	95.01	644
2022-06-21	97.01	97.01	97.01	97.01	715
2022-06-20	94.73	94.73	94.73	94.73	0
2022-06-17	94.27	94.27	94.27	94.27	213
2022-06-16	93.62	93.62	93.62	93.62	739
2022-06-15	100.63	100.63	100.63	100.63	312
2022-06-14	96.07	96.07	96.07	96.07	1,302
2022-06-13	94.26	94.26	94.26	94.26	1,575
2022-06-10	98.07	98.07	98.07	98.07	1,905
2022-06-09	107.05	107.05	107.05	107.05	955
2022-06-08	108.11	108.11	108.11	108.11	1,553
2022-06-07	100.70	100.70	100.70	100.70	318
2022-06-06	104.93	104.93	104.93	104.93	617
2022-06-03	103.63	103.63	103.63	103.63	0
2022-06-02	103.63	103.63	103.63	103.63	0
2022-06-01	104.71	104.71	104.71	104.71	24
2022-05-31	106.71	106.71	106.71	106.71	520
2022-05-30	105.28	105.28	105.28	105.28	0
2022-05-27	102.98	102.98	102.98	102.98	2,814
2022-05-26	102.33	102.33	102.33	102.33	1,789
2022-05-25	99.43	99.43	99.43	99.43	1,595
2022-05-24	96.37	96.37	96.37	96.37	470
2022-05-23	99.23	99.23	99.23	99.23	1,027
2022-05-20	99.22	99.22	99.22	99.22	929
2022-05-19	103.20	103.20	103.20	103.20	1,047
2022-05-18	99.86	99.86	99.86	99.86	892
2022-05-17	98.50	98.50	98.50	98.50	1,567
2022-05-16	100.82	100.82	100.82	100.82	831
2022-05-13	101.84	101.84	101.84	101.84	2,611
2022-05-12	92.43	92.43	92.43	92.43	3,995
2022-05-11	92.87	92.87	92.87	92.87	1,137
2022-05-10	90.15	90.15	90.15	90.15	1,207
2022-05-09	93.83	93.83	93.83	93.83	3,126
2022-05-06	99.56	99.56	99.56	99.56	436
2022-05-05	98.64	98.64	98.64	98.64	2,383
2022-05-04	100.28	100.28	100.28	100.28	1,934
2022-05-03	104.30	104.30	104.30	104.30	1,398
2022-05-02	99.74	99.74	99.74	99.74	0
2022-04-29	99.74	99.74	99.74	99.74	6,104
2022-04-28	92.06	92.06	92.06	92.06	5,249
2022-04-27	93.61	93.61	93.61	93.61	4,677
2022-04-26	103.40	103.40	103.40	103.40	1,424
2022-04-25	104.40	104.40	104.40	104.40	1,435
2022-04-22	104.70	104.70	104.70	104.70	816
2022-04-21	106.69	106.69	106.69	106.69	1,192
2022-04-20	114.37	114.37	114.37	114.37	3,704
2022-04-19	128.27	128.27	128.27	128.27	2,358
2022-04-18	125.66	125.66	125.66	125.66	0
2022-04-15	125.66	125.66	125.66	125.66	0
2022-04-14	125.66	125.66	125.66	125.66	3,143
2022-04-13	130.01	130.01	130.01	130.01	1,141
2022-04-12	129.44	129.44	129.44	129.44	906
2022-04-11	128.65	128.65	128.65	128.65	665
2022-04-08	132.07	132.07	132.07	132.07	50
2022-04-07	128.81	128.81	128.81	128.81	275
2022-04-06	131.58	131.58	131.58	131.58	1,429
2022-04-05	137.54	137.54	137.54	137.54	1,030
2022-04-04	144.13	144.13	144.13	144.13	1,188
2022-04-01	139.90	139.90	139.90	139.90	663
2022-03-31	138.50	138.50	138.50	138.50	349
2022-03-30	141.01	141.01	141.01	141.01	860
2022-03-29	140.62	140.62	140.62	140.62	239
2022-03-28	134.21	134.21	134.21	134.21	65
2022-03-25	131.42	131.42	131.42	131.42	2,394
2022-03-24	134.69	134.69	134.69	134.69	3,412
2022-03-23	137.63	137.63	137.63	137.63	589
2022-03-22	131.77	131.77	131.77	131.77	2,262
2022-03-21	128.12	128.12	128.12	128.12	330
2022-03-18	131.72	131.72	131.72	131.72	629
2022-03-17	124.82	124.82	124.82	124.82	547
2022-03-16	118.64	118.64	118.64	118.64	1,599
2022-03-15	111.39	111.39	111.39	111.39	1,480
2022-03-14	109.54	109.54	109.54	109.54	1,886
2022-03-11	114.20	114.20	114.20	114.20	187
2022-03-10	119.71	119.71	119.71	119.71	716
2022-03-09	126.81	126.81	126.81	126.81	1,146
2022-03-08	123.32	123.32	123.32	123.32	301
2022-03-07	121.70	121.70	121.70	121.70	1,938
2022-03-04	123.48	123.48	123.48	123.48	926
2022-03-03	128.08	128.08	128.08	128.08	615
2022-03-02	133.25	133.25	133.25	133.25	218
2022-03-01	135.36	135.36	135.36	135.36	1,334
2022-02-28	140.76	140.76	140.76	140.76	414
2022-02-25	136.21	136.21	136.21	136.21	793
2022-02-24	128.05	128.05	128.05	128.05	2,909
2022-02-23	130.64	130.64	130.64	130.64	907
2022-02-22	134.79	134.79	134.79	134.79	1,854
2022-02-21	133.90	133.90	133.90	133.90	0
2022-02-18	134.66	134.66	134.66	134.66	633
2022-02-17	140.11	140.11	140.11	140.11	396
2022-02-16	144.68	144.68	144.68	144.68	796
2022-02-15	146.65	146.65	146.65	146.65	633
2022-02-14	145.18	145.18	145.18	145.18	837
2022-02-11	145.56	145.56	145.56	145.56	537
2022-02-10	153.04	153.04	153.04	153.04	1,334
2022-02-09	150.14	150.14	150.14	150.14	2,200
2022-02-08	151.16	151.16	151.16	151.16	312
2022-02-07	149.55	149.55	149.55	149.55	664
2022-02-04	149.37	149.37	149.37	149.37	2,511
2022-02-03	143.45	143.45	143.45	143.45	5,614
2022-02-02	167.72	167.72	167.72	167.72	1,292
2022-02-01	181.18	181.18	181.18	181.18	4,971
2022-01-31	174.22	174.22	174.22	174.22	3,336
2022-01-28	155.36	155.36	155.36	155.36	1,268
2022-01-27	157.23	157.23	157.23	157.23	1,282
2022-01-26	163.40	163.40	163.40	163.40	238
2022-01-25	161.40	161.40	161.40	161.40	380
2022-01-24	158.60	158.60	158.60	158.60	2,779
2022-01-21	177.19	177.19	177.19	177.19	2,909
2022-01-20	190.17	190.17	190.17	190.17	1,604
2022-01-19	186.76	186.76	186.76	186.76	719
2022-01-18	186.09	186.09	186.09	186.09	351
2022-01-17	188.42	188.42	188.42	188.42	0
2022-01-14	191.43	191.43	191.43	191.43	211
2022-01-13	200.08	200.08	200.08	200.08	85
2022-01-12	206.08	206.08	206.08	206.08	73
2022-01-11	203.87	203.87	203.87	203.87	817
2022-01-10	193.38	193.38	193.38	193.38	1,354
2022-01-07	199.76	199.76	199.76	199.76	35
2022-01-06	203.26	203.26	203.26	203.26	736
2022-01-05	207.97	207.97	207.97	207.97	325
2022-01-04	206.18	206.18	206.18	206.18	1,523
2022-01-03	211.24	211.24	211.24	211.24	0
2021-12-31	211.24	211.24	211.24	211.24	4
2021-12-30	210.58	210.58	210.58	210.58	30
2021-12-29	209.27	209.27	209.27	209.27	68
2021-12-28	209.27	209.27	209.27	209.27	0
2021-12-27	209.27	209.27	209.27	209.27	0
2021-12-24	209.27	209.27	209.27	209.27	0
2021-12-23	203.45	203.45	203.45	203.45	561
2021-12-22	211.90	211.90	211.90	211.90	285
2021-12-21	207.14	207.14	207.14	207.14	67
2021-12-20	206.15	206.15	206.15	206.15	170
2021-12-17	208.54	208.54	208.54	208.54	1,396
2021-12-16	202.17	202.17	202.17	202.17	547
2021-12-15	193.92	193.92	193.92	193.92	207
2021-12-14	197.10	197.10	197.10	197.10	655
2021-12-13	199.45	199.45	199.45	199.45	1,055
2021-12-10	203.27	203.27	203.27	203.27	125
2021-12-09	208.89	208.89	208.89	208.89	267
2021-12-08	215.05	215.05	215.05	215.05	269
2021-12-07	210.91	210.91	210.91	210.91	496
2021-12-06	200.91	200.91	200.91	200.91	158
2021-12-03	199.33	199.33	199.33	199.33	2,586
2021-12-02	202.65	202.65	202.65	202.65	1,576
2021-12-01	207.30	207.30	207.30	207.30	409
2021-11-30	214.88	214.88	214.88	214.88	1,084
2021-11-29	221.29	221.29	221.29	221.29	85
2021-11-26	222.36	222.36	222.36	222.36	648
2021-11-25	221.06	221.06	221.06	221.06	10
2021-11-24	221.22	221.22	221.22	221.22	435
2021-11-23	213.95	213.95	213.95	213.95	2,399
2021-11-22	220.22	220.22	220.22	220.22	860
2021-11-19	231.54	231.54	231.54	231.54	2,042
2021-11-18	237.99	237.99	237.99	237.99	1,121
2021-11-17	237.77	237.77	237.77	237.77	26,548
2021-11-16	240.21	240.21	240.21	240.21	138
2021-11-15	244.70	244.70	244.70	244.70	511
2021-11-12	244.09	244.09	244.09	244.09	815
2021-11-11	242.35	242.35	242.35	242.35	164
2021-11-10	236.74	236.74	236.74	236.74	2,500
2021-11-09	242.77	242.77	242.77	242.77	661
2021-11-08	244.61	244.61	244.61	244.61	333
2021-11-05	248.59	248.59	248.59	248.59	410
2021-11-04	256.31	256.31	256.31	256.31	929
2021-11-03	255.13	255.13	255.13	255.13	1,004
2021-11-02	261.29	261.29	261.29	261.29	366
2021-11-01	258.05	258.05	258.05	258.05	2,018
2021-10-29	247.13	247.13	247.13	247.13	1,206
2021-10-28	250.34	250.34	250.34	250.34	1,656
2021-10-27	232.99	232.99	232.99	232.99	3,092
2021-10-26	223.81	223.81	223.81	223.81	278
2021-10-25	219.20	219.20	219.20	219.20	603
2021-10-22	216.41	216.41	216.41	216.41	426
2021-10-21	221.10	221.10	221.10	221.10	454
2021-10-20	216.19	216.19	216.19	216.19	97
2021-10-19	219.31	219.31	219.31	219.31	252
2021-10-18	213.46	213.46	213.46	213.46	676
2021-10-15	210.10	210.10	210.10	210.10	35
2021-10-14	208.18	208.18	208.18	208.18	10,939
2021-10-13	208.94	208.94	208.94	208.94	807
2021-10-12	202.75	202.75	202.75	202.75	27
2021-10-11	204.14	204.14	204.14	204.14	80
2021-10-08	202.36	202.36	202.36	202.36	272
2021-10-07	202.96	202.96	202.96	202.96	522
2021-10-06	194.92	194.92	194.92	194.92	16,889
2021-10-05	194.92	194.92	194.92	194.92	470
2021-10-04	189.34	189.34	189.34	189.34	350
2021-10-01	193.68	193.68	193.68	193.68	243
2021-09-30	198.32	198.32	198.32	198.32	164
2021-09-29	198.32	198.32	198.32	198.32	34
2021-09-28	197.39	197.39	197.39	197.39	124
2021-09-27	198.41	198.41	198.41	198.41	301
2021-09-24	195.77	195.77	195.77	195.77	131
2021-09-23	199.37	199.37	199.37	199.37	415
2021-09-22	201.45	201.45	201.45	201.45	17
2021-09-21	201.01	201.01	201.01	201.01	602
2021-09-20	202.87	202.87	202.87	202.87	429
2021-09-17	208.01	208.01	208.01	208.01	39
2021-09-16	205.31	205.31	205.31	205.31	239
2021-09-15	203.51	203.51	203.51	203.51	65
2021-09-14	205.30	205.30	205.30	205.30	569
2021-09-13	206.93	206.93	206.93	206.93	1,966
2021-09-10	207.62	207.62	207.62	207.62	156
2021-09-09	208.22	208.22	208.22	208.22	335
2021-09-08	208.79	208.79	208.79	208.79	677
2021-09-07	216.34	216.34	216.34	216.34	770
2021-09-06	214.09	214.09	214.09	214.09	0
2021-09-03	214.09	214.09	214.09	214.09	862
2021-09-02	214.09	214.09	214.09	214.09	1,346
2021-09-01	200.83	200.83	200.83	200.83	1,188
2021-08-31	198.41	198.41	198.41	198.41	41
2021-08-30	192.01	192.01	192.01	192.01	0
2021-08-27	191.78	191.78	191.78	191.78	410
2021-08-26	190.46	190.46	190.46	190.46	552
2021-08-25	191.79	191.79	191.79	191.79	369
2021-08-24	190.86	190.86	190.86	190.86	98
2021-08-23	187.06	187.06	187.06	187.06	1,362
2021-08-20	185.28	185.28	185.28	185.28	943
2021-08-19	178.19	178.19	178.19	178.19	999
2021-08-18	176.80	176.80	176.80	176.80	1,015
2021-08-17	176.32	176.32	176.32	176.32	564
2021-08-16	173.68	173.68	173.68	173.68	3,995
2021-08-13	180.74	180.74	180.74	180.74	1,504
2021-08-12	183.55	183.55	183.55	183.55	1,102
2021-08-11	179.86	179.86	179.86	179.86	2,254
2021-08-10	187.05	187.05	187.05	187.05	2,343
2021-08-09	191.01	191.01	191.01	191.01	443
2021-08-06	187.60	187.60	187.60	187.60	70
2021-08-05	185.30	185.30	185.30	185.30	239
2021-08-04	183.16	183.16	183.16	183.16	698
2021-08-03	184.41	184.41	184.41	184.41	943
2021-08-02	190.66	190.66	190.66	190.66	2,278
2021-07-30	194.48	194.48	194.48	194.48	2,229
2021-07-29	190.49	190.49	190.49	190.49	6,336
2021-07-28	186.78	186.78	186.78	186.78	9,658
2021-07-27	197.27	197.27	197.27	197.27	422
2021-07-26	200.51	200.51	200.51	200.51	203
2021-07-23	208.26	208.26	208.26	208.26	2,655
2021-07-22	208.14	208.14	208.14	208.14	361
2021-07-21	210.34	210.34	210.34	210.34	68
2021-07-20	208.46	208.46	208.46	208.46	307
2021-07-19	208.10	208.10	208.10	208.10	241
2021-07-16	206.84	206.84	206.84	206.84	361
2021-07-15	214.75	214.75	214.75	214.75	104
2021-07-14	220.80	220.80	220.80	220.80	513
2021-07-13	226.01	226.01	226.01	226.01	223
2021-07-12	218.22	218.22	218.22	218.22	523
2021-07-09	218.22	218.22	218.22	218.22	11
2021-07-08	216.55	216.55	216.55	216.55	1,063
2021-07-07	221.53	221.53	221.53	221.53	954
2021-07-06	225.62	225.62	225.62	225.62	1,188
2021-07-05	225.93	225.93	225.93	225.93	62
2021-07-02	225.93	225.93	225.93	225.93	1,360
2021-07-01	229.08	229.08	229.08	229.08	935
2021-06-30	229.08	229.08	229.08	229.08	1,042
2021-06-29	226.84	226.84	226.84	226.84	184
2021-06-28	228.22	228.22	228.22	228.22	215
2021-06-25	222.78	222.78	222.78	222.78	4,361
2021-06-24	222.68	222.68	222.68	222.68	795
2021-06-23	212.74	212.74	212.74	212.74	678
2021-06-22	207.62	207.62	207.62	207.62	656
2021-06-21	206.88	206.88	206.88	206.88	227
2021-06-18	207.23	207.23	207.23	207.23	885
2021-06-17	206.20	206.20	206.20	206.20	358
2021-06-16	201.35	201.35	201.35	201.35	284
2021-06-15	201.52	201.52	201.52	201.52	606
2021-06-14	206.91	206.91	206.91	206.91	357
2021-06-11	202.08	202.08	202.08	202.08	327
2021-06-10	197.75	197.75	197.75	197.75	664
2021-06-09	196.90	196.90	196.90	196.90	552
2021-06-08	198.51	198.51	198.51	198.51	1,444
2021-06-07	196.84	196.84	196.84	196.84	1,837
2021-06-04	192.68	192.68	192.68	192.68	336
2021-06-03	192.60	192.60	192.60	192.60	129
2021-06-02	196.85	196.85	196.85	196.85	208
2021-06-01	196.90	196.90	196.90	196.90	712
2021-05-28	199.76	199.76	199.76	199.76	536
2021-05-27	194.44	194.44	194.44	194.44	17,189
2021-05-26	193.23	193.23	193.23	193.23	1,582
2021-05-25	192.51	192.51	192.51	192.51	486
2021-05-24	191.47	191.47	191.47	191.47	657
2021-05-21	187.65	187.65	187.65	187.65	20,437
2021-05-20	187.80	187.80	187.80	187.80	117
2021-05-19	177.96	177.96	177.96	177.96	1,619
2021-05-18	186.65	186.65	186.65	186.65	437
2021-05-17	181.24	181.24	181.24	181.24	490
2021-05-14	183.32	183.32	183.32	183.32	476
2021-05-13	181.85	181.85	181.85	181.85	262
2021-05-12	186.43	186.43	186.43	186.43	561
2021-05-11	189.53	189.53	189.53	189.53	2,591
2021-05-10	186.87	186.87	186.87	186.87	740
2021-05-07	201.20	201.20	201.20	201.20	1,470
2021-05-06	196.01	196.01	196.01	196.01	1,079
2021-05-05	200.91	200.91	200.91	200.91	1,645
2021-05-04	199.12	199.12	199.12	199.12	1,218
2021-04-30	215.73	215.73	215.73	215.73	1,910
2021-04-29	217.74	217.74	217.74	217.74	1,773
2021-04-28	220.54	220.54	220.54	220.54	2,823
2021-04-27	242.61	242.61	242.61	242.61	121
2021-04-26	235.66	235.66	235.66	235.66	569
2021-04-23	235.05	235.05	235.05	235.05	2,386
2021-04-22	224.47	224.47	224.47	224.47	641
2021-04-21	219.24	219.24	219.24	219.24	1,156
2021-04-20	224.77	224.77	224.77	224.77	733
2021-04-19	232.95	232.95	232.95	232.95	2,379
2021-04-16	244.86	244.86	244.86	244.86	640
2021-04-15	244.80	244.80	244.80	244.80	225
2021-04-14	241.03	241.03	241.03	241.03	1,095
2021-04-13	240.36	240.36	240.36	240.36	383
2021-04-12	230.60	230.60	230.60	230.60	296
2021-04-09	232.53	232.53	232.53	232.53	13,023
2021-04-08	237.87	237.87	237.87	237.87	214
2021-04-07	236.27	236.27	236.27	236.27	297
2021-04-06	243.38	243.38	243.38	243.38	1,250
2021-04-01	228.95	228.95	228.95	228.95	2,022
2021-03-31	227.26	227.26	227.26	227.26	1,417
2021-03-30	219.78	219.78	219.78	219.78	975
2021-03-29	215.33	215.33	215.33	215.33	471
2021-03-26	218.98	218.98	218.98	218.98	446
2021-03-25	215.23	215.23	215.23	215.23	847
2021-03-24	222.98	222.98	222.98	222.98	445
2021-03-23	226.92	226.92	226.92	226.92	829
2021-03-22	232.71	232.71	232.71	232.71	1,691
2021-03-19	230.83	230.83	230.83	230.83	299
2021-03-18	225.70	225.70	225.70	225.70	834
2021-03-17	233.14	233.14	233.14	233.14	527
2021-03-16	242.05	242.05	242.05	242.05	1,290
2021-03-15	234.79	234.79	234.79	234.79	376
2021-03-12	234.04	234.04	234.04	234.04	1,834
2021-03-11	236.59	236.59	236.59	236.59	2,544
2021-03-10	229.94	229.94	229.94	229.94	2,818
2021-03-09	228.87	228.87	228.87	228.87	303
2021-03-08	220.96	220.96	220.96	220.96	507
2021-03-05	226.94	226.94	226.94	226.94	1,809
2021-03-04	247.88	247.88	247.88	247.88	787
2021-03-03	258.13	258.13	258.13	258.13	669
2021-03-02	266.10	266.10	266.10	266.10	996
2021-03-01	259.66	259.66	259.66	259.66	326
2021-02-26	254.67	254.67	254.67	254.67	2,229
2021-02-25	264.64	264.64	264.64	264.64	325
2021-02-24	275.68	275.68	275.68	275.68	1,110
2021-02-23	263.65	263.65	263.65	263.65	2,658
2021-02-22	310.21	310.21	310.21	310.21	477
2021-02-19	299.96	299.96	299.96	299.96	506
2021-02-18	285.63	285.63	285.63	285.63	89
2021-02-17	287.70	287.70	287.70	287.70	544
2021-02-16	290.02	290.02	290.02	290.02	1,771
2021-02-15	280.82	280.82	280.82	280.82	5
2021-02-12	273.84	273.84	273.84	273.84	1,674
2021-02-11	274.99	274.99	274.99	274.99	385
2021-02-10	276.92	276.92	276.92	276.92	531
2021-02-09	271.06	271.06	271.06	271.06	622
2021-02-08	261.84	261.84	261.84	261.84	930
2021-02-05	255.56	255.56	255.56	255.56	2,410
2021-02-04	263.33	263.33	263.33	263.33	1,465
2021-02-03	260.31	260.31	260.31	260.31	27,178
2021-02-02	288.32	288.32	288.32	288.32	529
2021-02-01	271.87	271.87	271.87	271.87	300
2021-01-29	265.50	265.50	265.50	265.50	470
2021-01-28	265.41	265.41	265.41	265.41	781
2021-01-27	274.60	274.60	274.60	274.60	580
2021-01-26	273.98	273.98	273.98	273.98	134
2021-01-25	274.52	274.52	274.52	274.52	860
2021-01-22	280.52	280.52	280.52	280.52	106
2021-01-21	286.80	286.80	286.80	286.80	26,487
2021-01-20	271.86	271.86	271.86	271.86	346
2021-01-19	262.26	262.26	262.26	262.26	388
2021-01-18	264.77	264.77	264.77	264.77	0
2021-01-15	268.95	268.95	268.95	268.95	4,324
2021-01-14	281.34	281.34	281.34	281.34	442
2021-01-13	303.59	303.59	303.59	303.59	2,124
2021-01-12	282.43	282.43	282.43	282.43	348
2021-01-11	285.35	285.35	285.35	285.35	953
2021-01-08	284.52	284.52	284.52	284.52	1,125
2021-01-07	264.79	264.79	264.79	264.79	506
2021-01-06	258.60	258.60	258.60	258.60	206
2021-01-05	254.70	254.70	254.70	254.70	24
2021-01-04	250.68	250.68	250.68	250.68	376
2020-12-31	257.43	257.43	257.43	257.43	125
2020-12-30	258.97	258.97	258.97	258.97	306
2020-12-29	256.92	256.92	256.92	256.92	165
2020-12-24	273.14	273.14	273.14	273.14	0
2020-12-23	269.52	269.52	269.52	269.52	1,587
2020-12-22	266.16	266.16	266.16	266.16	962
2020-12-21	269.69	269.69	269.69	269.69	608
2020-12-18	273.38	273.38	273.38	273.38	40,442
2020-12-17	265.42	265.42	265.42	265.42	473
2020-12-16	260.97	260.97	260.97	260.97	967
2020-12-15	271.36	271.36	271.36	271.36	172
2020-12-14	270.29	270.29	270.29	270.29	24,579
2020-12-11	279.75	279.75	279.75	279.75	164
2020-12-10	279.48	279.48	279.48	279.48	1,236
2020-12-09	275.95	275.95	275.95	275.95	1,253
2020-12-08	280.58	280.58	280.58	280.58	3,825
2020-12-07	278.43	278.43	278.43	278.43	1,624
2020-12-04	262.02	262.02	262.02	262.02	599
2020-12-03	262.82	262.82	262.82	262.82	1,058
2020-12-02	272.29	272.29	272.29	272.29	1,519
2020-12-01	237.77	237.77	237.77	237.77	772
2020-11-30	234.44	234.44	234.44	234.44	676
2020-11-27	230.09	230.09	230.09	230.09	1,097
2020-11-26	229.21	229.21	229.21	229.21	11
2020-11-25	226.99	226.99	226.99	226.99	45
2020-11-24	229.04	229.04	229.04	229.04	211
2020-11-23	223.31	223.31	223.31	223.31	197
2020-11-20	214.78	214.78	214.78	214.78	102
2020-11-19	213.37	213.37	213.37	213.37	333
2020-11-18	210.49	210.49	210.49	210.49	243
2020-11-17	207.61	207.61	207.61	207.61	147
2020-11-16	211.58	211.58	211.58	211.58	303
2020-11-13	215.23	215.23	215.23	215.23	89
2020-11-12	223.66	223.66	223.66	223.66	435
2020-11-11	220.82	220.82	220.82	220.82	506
2020-11-10	220.28	220.28	220.28	220.28	782
2020-11-09	230.56	230.56	230.56	230.56	681
2020-11-06	223.19	223.19	223.19	223.19	232
2020-11-05	209.81	209.81	209.81	209.81	653
2020-11-04	208.94	208.94	208.94	208.94	1,136
2020-11-03	202.76	202.76	202.76	202.76	445
2020-11-02	199.76	199.76	199.76	199.76	136
2020-10-30	216.88	216.88	216.88	216.88	317
2020-10-29	224.55	224.55	224.55	224.55	1,078
2020-10-28	234.70	234.70	234.70	234.70	973
2020-10-27	242.82	242.82	242.82	242.82	739
2020-10-26	240.48	240.48	240.48	240.48	733
2020-10-23	232.44	232.44	232.44	232.44	225
2020-10-22	228.44	228.44	228.44	228.44	398
2020-10-21	226.36	226.36	226.36	226.36	170
2020-10-20	218.26	218.26	218.26	218.26	427
2020-10-16	227.20	227.20	227.20	227.20	151
2020-10-15	220.41	220.41	220.41	220.41	800
2020-10-14	222.37	222.37	222.37	222.37	592
2020-10-13	224.13	224.13	224.13	224.13	937
2020-10-12	210.42	210.42	210.42	210.42	515
2020-10-09	212.04	212.04	212.04	212.04	657
2020-10-08	214.63	214.63	214.63	214.63	86
2020-10-07	214.12	214.12	214.12	214.12	502
2020-10-06	213.69	213.69	213.69	213.69	391
2020-10-05	211.05	211.05	211.05	211.05	271
2020-10-02	205.76	205.76	205.76	205.76	821
2020-10-01	209.87	209.87	209.87	209.87	729
2020-09-30	206.82	206.82	206.82	206.82	35
2020-09-29	203.91	203.91	203.91	203.91	1,044
2020-09-28	201.53	201.53	201.53	201.53	3,048
2020-09-25	200.20	200.20	200.20	200.20	111
2020-09-24	195.33	195.33	195.33	195.33	132
2020-09-23	203.17	203.17	203.17	203.17	1,017
2020-09-22	205.38	205.38	205.38	205.38	274
2020-09-21	201.89	201.89	201.89	201.89	394
2020-09-18	195.33	195.33	195.33	195.33	303
2020-09-17	196.23	196.23	196.23	196.23	402
2020-09-16	194.14	194.14	194.14	194.14	1,260
2020-09-15	202.60	202.60	202.60	202.60	453
2020-09-14	204.71	204.71	204.71	204.71	281
2020-09-11	207.00	207.00	207.00	207.00	205
2020-04-03	113.22	113.22	113.22	113.22	0
2020-04-02	113.22	113.22	113.22	113.22	12
2020-04-01	110.87	110.87	110.87	110.87	70

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