Novo Nordisk Ad Share History

Novo Nordisk Ad Share Price history. The following table shows end-of-day data 0TDD historical share prices for Novo Nordisk Ad, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	125.06	125.06	125.06	125.06	15,327
2024-05-02	125.06	125.06	125.06	125.06	33,841
2024-05-01	128.17	128.17	128.17	128.17	21,500
2024-04-30	128.17	128.17	128.17	128.17	15,909
2024-04-29	127.76	127.76	127.76	127.76	6,129
2024-04-26	127.76	127.76	127.76	127.76	6,391
2024-04-25	124.32	124.32	124.32	124.32	9,714
2024-04-24	125.87	125.87	125.87	125.87	13,586
2024-04-23	126.73	126.73	126.73	126.73	14,243
2024-04-22	123.56	123.56	123.56	123.56	18,228
2024-04-19	123.56	123.56	123.56	123.56	7,261
2024-04-18	123.56	123.56	123.56	123.56	8,203
2024-04-17	123.67	123.67	123.67	123.67	6,925
2024-04-16	125.42	125.42	125.42	125.42	14,757
2024-04-15	125.42	125.42	125.42	125.42	7,486
2024-04-12	125.29	125.29	125.29	125.29	11,468
2024-04-11	125.29	125.29	125.29	125.29	8,383
2024-04-10	126.58	126.58	126.58	126.58	14,953
2024-04-09	125.60	125.60	125.60	125.60	10,829
2024-04-08	125.60	125.60	125.60	125.60	8,431
2024-04-05	125.60	125.60	125.60	125.60	7,000
2024-04-04	125.45	125.45	125.45	125.45	9,950
2024-04-03	126.53	126.53	126.53	126.53	10,493
2024-04-02	125.51	125.51	125.51	125.51	18,189
2024-04-01	127.96	127.96	127.96	127.96	0
2024-03-29	127.96	127.96	127.96	127.96	0
2024-03-28	127.96	127.96	127.96	127.96	11,386
2024-03-27	127.96	127.96	127.96	127.96	10,552
2024-03-26	129.14	129.14	129.14	129.14	11,099
2024-03-25	129.69	129.69	129.69	129.69	24,781
2024-03-22	132.39	132.39	132.39	132.39	9,350
2024-03-21	132.39	132.39	132.39	132.39	33,752
2024-03-20	133.56	133.56	133.56	133.56	11,414
2024-03-19	133.56	133.56	133.56	133.56	11,956
2024-03-18	133.56	133.56	133.56	133.56	12,404
2024-03-15	132.04	132.04	132.04	132.04	7,738
2024-03-14	134.88	134.88	134.88	134.88	16,730
2024-03-13	124.37	124.37	124.37	124.37	10,854
2024-03-12	124.37	124.37	124.37	124.37	14,927
2024-03-11	124.37	124.37	124.37	124.37	28,160
2024-03-08	124.37	124.37	124.37	124.37	49,097
2024-03-07	124.37	124.37	124.37	124.37	64,682
2024-03-06	124.37	124.37	124.37	124.37	12,065
2024-03-05	124.52	124.52	124.52	124.52	24,512
2024-03-04	128.24	128.24	128.24	128.24	22,577
2024-03-01	119.86	119.86	119.86	119.86	26,223
2024-02-29	119.86	119.86	119.86	119.86	24,912
2024-02-28	121.49	121.49	121.49	121.49	17,876
2024-02-27	121.49	121.49	121.49	121.49	22,798
2024-02-26	122.87	122.87	122.87	122.87	8,447
2024-02-23	123.31	123.31	123.31	123.31	16,345
2024-02-22	124.19	124.19	124.19	124.19	11,704
2024-02-21	120.64	120.64	120.64	120.64	16,090
2024-02-20	120.64	120.64	120.64	120.64	33,213
2024-02-19	121.69	121.69	121.69	121.69	0
2024-02-16	121.69	121.69	121.69	121.69	34,341
2024-02-15	121.69	121.69	121.69	121.69	31,163
2024-02-14	120.55	120.55	120.55	120.55	111,716
2024-02-13	120.55	120.55	120.55	120.55	7,550
2024-02-12	120.62	120.62	120.62	120.62	17,050
2024-02-09	118.09	118.09	118.09	118.09	72,381
2024-02-08	118.09	118.09	118.09	118.09	7,760
2024-02-07	118.99	118.99	118.99	118.99	11,087
2024-02-06	116.44	116.44	116.44	116.44	22,818
2024-02-05	118.29	118.29	118.29	118.29	18,171
2024-02-02	114.14	114.14	114.14	114.14	15,002
2024-02-01	114.29	114.29	114.29	114.29	15,388
2024-01-31	114.23	114.23	114.23	114.23	65,906
2024-01-30	108.44	108.44	108.44	108.44	17,333
2024-01-29	108.44	108.44	108.44	108.44	21,448
2024-01-26	105.24	105.24	105.24	105.24	7,243
2024-01-25	105.24	105.24	105.24	105.24	9,063
2024-01-24	105.41	105.41	105.41	105.41	16,127
2024-01-23	105.48	105.48	105.48	105.48	14,129
2024-01-22	106.74	106.74	106.74	106.74	10,331
2024-01-19	106.74	106.74	106.74	106.74	18,338
2024-01-18	106.74	106.74	106.74	106.74	3,510
2024-01-17	106.39	106.39	106.39	106.39	8,528
2024-01-16	106.30	106.30	106.30	106.30	14,585
2024-01-15	107.27	107.27	107.27	107.27	0
2024-01-12	107.27	107.27	107.27	107.27	14,965
2024-01-11	106.82	106.82	106.82	106.82	8,627
2024-01-10	108.36	108.36	108.36	108.36	-5,909
2024-01-09	106.49	106.49	106.49	106.49	3,020
2024-01-08	105.84	105.84	105.84	105.84	4,544
2024-01-05	106.71	106.71	106.71	106.71	12,383
2024-01-04	108.38	108.38	108.38	108.38	25,293
2024-01-03	102.72	102.72	102.72	102.72	52,875
2024-01-02	102.72	102.72	102.72	102.72	3,740
2024-01-01	102.87	102.87	102.87	102.87	0
2023-12-29	102.87	102.87	102.87	102.87	2,594
2023-12-28	102.87	102.87	102.87	102.87	5,315
2023-12-27	102.87	102.87	102.87	102.87	3,791
2023-12-26	102.87	102.87	102.87	102.87	0
2023-12-25	102.87	102.87	102.87	102.87	0
2023-12-22	102.87	102.87	102.87	102.87	2,723
2023-12-21	102.87	102.87	102.87	102.87	16,770
2023-12-20	99.64	99.64	99.64	99.64	12,957
2023-12-19	99.64	99.64	99.64	99.64	3,768
2023-12-18	99.22	99.22	99.22	99.22	12,714
2023-12-15	97.09	97.09	97.09	97.09	152,270
2023-12-14	96.90	96.90	96.90	96.90	177,530
2023-12-13	96.98	96.98	96.98	96.98	15,733
2023-12-12	96.98	96.98	96.98	96.98	3,775
2023-12-11	96.98	96.98	96.98	96.98	10,568
2023-12-08	96.98	96.98	96.98	96.98	5,826
2023-12-07	100.05	100.05	100.05	100.05	6,624
2023-12-06	100.05	100.05	100.05	100.05	4,762
2023-12-05	100.05	100.05	100.05	100.05	4,544
2023-12-04	102.30	102.30	102.30	102.30	6,086
2023-12-01	102.30	102.30	102.30	102.30	2,579
2023-11-30	102.30	102.30	102.30	102.30	2,293
2023-11-29	101.78	101.78	101.78	101.78	5,805
2023-11-28	104.07	104.07	104.07	104.07	7,287
2023-11-27	104.07	104.07	104.07	104.07	8,265
2023-11-24	104.46	104.46	104.46	104.46	11,914
2023-11-23	101.15	101.15	101.15	101.15	0
2023-11-22	101.15	101.15	101.15	101.15	14,266
2023-11-21	101.15	101.15	101.15	101.15	3,802
2023-11-20	101.15	101.15	101.15	101.15	20,831
2023-11-17	101.15	101.15	101.15	101.15	23,537
2023-11-16	99.27	99.27	99.27	99.27	22,829
2023-11-15	99.27	99.27	99.27	99.27	26,683
2023-11-14	99.27	99.27	99.27	99.27	10,026
2023-11-13	99.27	99.27	99.27	99.27	30,836
2023-11-10	99.27	99.27	99.27	99.27	26,423
2023-11-09	102.67	102.67	102.67	102.67	5,146
2023-11-08	102.67	102.67	102.67	102.67	7,170
2023-11-07	101.49	101.49	101.49	101.49	8,961
2023-11-06	101.20	101.20	101.20	101.20	11,765
2023-11-03	101.20	101.20	101.20	101.20	12,048
2023-11-02	101.20	101.20	101.20	101.20	13,272
2023-11-01	97.35	97.35	97.35	97.35	9,646
2023-10-31	96.07	96.07	96.07	96.07	6,121
2023-10-30	93.92	93.92	93.92	93.92	7,179
2023-10-27	93.92	93.92	93.92	93.92	4,967
2023-10-26	95.35	95.35	95.35	95.35	16,312
2023-10-25	98.17	98.17	98.17	98.17	12,345
2023-10-24	96.77	96.77	96.77	96.77	10,909
2023-10-23	96.77	96.77	96.77	96.77	13,430
2023-10-20	96.49	96.49	96.49	96.49	48,968
2023-10-19	101.65	101.65	101.65	101.65	9,197
2023-10-18	101.65	101.65	101.65	101.65	6,612
2023-10-17	101.65	101.65	101.65	101.65	34,022
2023-10-16	99.94	99.94	99.94	99.94	37,682
2023-10-13	101.92	101.92	101.92	101.92	63,990
2023-10-12	92.71	92.71	92.71	92.71	70,852
2023-10-11	92.71	92.71	92.71	92.71	55,403
2023-10-10	92.71	92.71	92.71	92.71	39,247
2023-10-09	91.06	91.06	91.06	91.06	15,406
2023-10-06	91.83	91.83	91.83	91.83	33,546
2023-10-05	89.79	89.79	89.79	89.79	14,749
2023-10-04	88.88	88.88	88.88	88.88	6,183
2023-10-03	87.31	87.31	87.31	87.31	15,412
2023-10-02	89.73	89.73	89.73	89.73	18,188
2023-09-29	90.96	90.96	90.96	90.96	14,221
2023-09-28	91.63	91.63	91.63	91.63	2,973
2023-09-27	91.78	91.78	91.78	91.78	36,683
2023-09-26	92.39	92.39	92.39	92.39	15,124
2023-09-25	91.24	91.24	91.24	91.24	1,917
2023-09-22	91.86	91.86	91.86	91.86	12,278
2023-09-21	91.33	91.33	91.33	91.33	12,211
2023-09-20	95.22	95.22	95.22	95.22	18,046
2023-09-19	185.75	185.75	185.75	185.75	2,891
2023-09-18	187.41	187.41	187.41	187.41	6,681
2023-09-15	191.00	191.00	191.00	191.00	8,458
2023-09-14	195.79	195.79	195.79	195.79	2,957
2023-09-13	193.93	193.93	193.93	193.93	6,560
2023-09-12	197.73	197.73	197.73	197.73	23,062
2023-09-11	199.28	199.28	199.28	199.28	14,752
2023-09-08	195.66	195.66	195.66	195.66	17,943
2023-09-07	197.55	197.55	197.55	197.55	5,311
2023-09-06	191.57	191.57	191.57	191.57	2,421
2023-09-05	191.75	191.75	191.75	191.75	3,955
2023-09-04	189.57	189.57	189.57	189.57	0
2023-09-01	190.26	190.26	190.26	190.26	1,281
2023-08-31	186.64	186.64	186.64	186.64	2,567
2023-08-30	187.57	187.57	187.57	187.57	5,380
2023-08-29	188.02	188.02	188.02	188.02	2,982
2023-08-28	184.61	184.61	184.61	184.61	0
2023-08-25	184.61	184.61	184.61	184.61	8,530
2023-08-24	188.96	188.96	188.96	188.96	3,181
2023-08-23	189.96	189.96	189.96	189.96	4,565
2023-08-22	185.72	185.72	185.72	185.72	2,714
2023-08-21	185.24	185.24	185.24	185.24	784
2023-08-18	182.37	182.37	182.37	182.37	1,337
2023-08-17	185.63	185.63	185.63	185.63	3,721
2023-08-16	184.77	184.77	184.77	184.77	18,397
2023-08-15	182.22	182.22	182.22	182.22	2,283
2023-08-14	181.16	181.16	181.16	181.16	1,465
2023-08-11	182.95	182.95	182.95	182.95	6,613
2023-08-10	183.67	183.67	183.67	183.67	145,485
2023-08-09	189.61	189.61	189.61	189.61	62,084
2023-08-08	190.80	190.80	190.80	190.80	16,357
2023-08-07	160.35	160.35	160.35	160.35	905
2023-08-04	156.22	156.22	156.22	156.22	589
2023-08-03	158.81	158.81	158.81	158.81	8,397
2023-08-02	160.41	160.41	160.41	160.41	6,995
2023-08-01	162.87	162.87	162.87	162.87	6,315
2023-07-31	160.92	160.92	160.92	160.92	7,580
2023-07-28	156.11	156.11	156.11	156.11	368
2023-07-27	159.72	159.72	159.72	159.72	3,876
2023-07-26	156.87	156.87	156.87	156.87	6,715
2023-07-25	162.43	162.43	162.43	162.43	5,401
2023-07-24	165.83	165.83	165.83	165.83	1,884
2023-07-21	165.83	165.83	165.83	165.83	505
2023-07-20	161.28	161.28	161.28	161.28	2,979
2023-07-19	161.28	161.28	161.28	161.28	920
2023-07-18	160.17	160.17	160.17	160.17	1,706
2023-07-17	161.39	161.39	161.39	161.39	682
2023-07-14	159.92	159.92	159.92	159.92	6,646
2023-07-13	155.66	155.66	155.66	155.66	988
2023-07-12	154.72	154.72	154.72	154.72	435
2023-07-11	152.22	152.22	152.22	152.22	1,928
2023-07-10	156.59	156.59	156.59	156.59	3,841
2023-07-07	157.73	157.73	157.73	157.73	1,259
2023-07-06	157.96	157.96	157.96	157.96	2,739
2023-07-05	160.25	160.25	160.25	160.25	1,169
2023-07-04	159.01	159.01	159.01	159.01	0
2023-07-03	159.01	159.01	159.01	159.01	996
2023-06-30	160.13	160.13	160.13	160.13	962
2023-06-29	155.71	155.71	155.71	155.71	6,134
2023-06-28	157.81	157.81	157.81	157.81	4,882
2023-06-27	154.45	154.45	154.45	154.45	1,283
2023-06-26	157.95	157.95	157.95	157.95	877
2023-06-23	159.60	159.60	159.60	159.60	3,831
2023-06-22	160.59	160.59	160.59	160.59	3,101
2023-06-21	160.59	160.59	160.59	160.59	1,692
2023-06-20	160.44	160.44	160.44	160.44	30,432
2023-06-19	162.01	162.01	162.01	162.01	0
2023-06-16	161.33	161.33	161.33	161.33	640
2023-06-15	160.59	160.59	160.59	160.59	1,599
2023-06-14	157.92	157.92	157.92	157.92	1,583
2023-06-13	157.69	157.69	157.69	157.69	784
2023-06-12	158.66	158.66	158.66	158.66	4,829
2023-06-09	157.28	157.28	157.28	157.28	892
2023-06-08	157.55	157.55	157.55	157.55	12,128
2023-06-07	156.93	156.93	156.93	156.93	12,036
2023-06-06	160.98	160.98	160.98	160.98	7,907
2023-06-05	157.80	157.80	157.80	157.80	7,963
2023-06-02	157.30	157.30	157.30	157.30	1,852
2023-06-01	157.76	157.76	157.76	157.76	1,682
2023-05-31	160.26	160.26	160.26	160.26	3,907
2023-05-30	159.79	159.79	159.79	159.79	2,163
2023-05-29	162.83	162.83	162.83	162.83	0
2023-05-26	162.83	162.83	162.83	162.83	1,435
2023-05-25	162.08	162.08	162.08	162.08	536
2023-05-24	162.87	162.87	162.87	162.87	4,125
2023-05-23	164.31	164.31	164.31	164.31	1,354
2023-05-22	170.40	170.40	170.40	170.40	2,325
2023-05-19	170.18	170.18	170.18	170.18	2,219
2023-05-18	168.74	168.74	168.74	168.74	995
2023-05-17	167.52	167.52	167.52	167.52	2,854
2023-05-16	168.39	168.39	168.39	168.39	517
2023-05-15	168.67	168.67	168.67	168.67	824
2023-05-12	171.88	171.88	171.88	171.88	841
2023-05-11	170.92	170.92	170.92	170.92	238
2023-05-10	168.01	168.01	168.01	168.01	2,388
2023-05-09	168.83	168.83	168.83	168.83	6,915
2023-05-08	162.15	162.15	162.15	162.15	0
2023-05-05	162.15	162.15	162.15	162.15	1,897
2023-05-04	160.32	160.32	160.32	160.32	1,266
2023-05-03	167.16	167.16	167.16	167.16	1,025
2023-05-02	166.78	166.78	166.78	166.78	647
2023-05-01	166.30	166.30	166.30	166.30	0
2023-04-28	166.30	166.30	166.30	166.30	731
2023-04-27	165.48	165.48	165.48	165.48	197
2023-04-26	164.05	164.05	164.05	164.05	684
2023-04-25	171.48	171.48	171.48	171.48	439
2023-04-24	169.89	169.89	169.89	169.89	6,399
2023-04-21	172.21	172.21	172.21	172.21	4,040
2023-04-20	164.31	164.31	164.31	164.31	1,517
2023-04-19	164.98	164.98	164.98	164.98	1,945
2023-04-18	169.19	169.19	169.19	169.19	1,860
2023-04-17	170.89	170.89	170.89	170.89	938
2023-04-14	170.48	170.48	170.48	170.48	1,843
2023-04-13	165.98	165.98	165.98	165.98	108,587
2023-04-12	162.98	162.98	162.98	162.98	1,154
2023-04-11	158.64	158.64	158.64	158.64	942
2023-04-10	160.16	160.16	160.16	160.16	0
2023-04-07	160.16	160.16	160.16	160.16	0
2023-04-06	160.16	160.16	160.16	160.16	970
2023-04-05	158.50	158.50	158.50	158.50	1,005
2023-04-04	157.61	157.61	157.61	157.61	689
2023-04-03	157.71	157.71	157.71	157.71	540
2023-03-31	159.54	159.54	159.54	159.54	594
2023-03-30	156.57	156.57	156.57	156.57	716
2023-03-29	156.79	156.79	156.79	156.79	1,463
2023-03-28	154.70	154.70	154.70	154.70	198
2023-03-27	153.49	153.49	153.49	153.49	231
2023-03-24	151.67	151.67	151.67	151.67	1,659
2023-03-23	150.29	150.29	150.29	150.29	1,743
2023-03-22	147.19	147.19	147.19	147.19	430
2023-03-21	146.25	146.25	146.25	146.25	805
2023-03-20	141.70	141.70	141.70	141.70	232
2023-03-17	139.20	139.20	139.20	139.20	285
2023-03-16	138.06	138.06	138.06	138.06	835
2023-03-15	142.47	142.47	142.47	142.47	1,139
2023-03-14	142.22	142.22	142.22	142.22	2,255
2023-03-13	141.60	141.60	141.60	141.60	1,284
2023-03-10	140.85	140.85	140.85	140.85	1,321
2023-03-09	142.20	142.20	142.20	142.20	3,322
2023-03-08	141.29	141.29	141.29	141.29	41,287
2023-03-07	146.31	146.31	146.31	146.31	1,328
2023-03-06	144.86	144.86	144.86	144.86	396
2023-03-03	143.41	143.41	143.41	143.41	862
2023-03-02	143.02	143.02	143.02	143.02	827
2023-03-01	142.91	142.91	142.91	142.91	1,522
2023-02-28	141.63	141.63	141.63	141.63	247
2023-02-27	142.54	142.54	142.54	142.54	1,296
2023-02-24	142.08	142.08	142.08	142.08	95
2023-02-23	143.25	143.25	143.25	143.25	183
2023-02-22	143.26	143.26	143.26	143.26	126
2023-02-21	141.77	141.77	141.77	141.77	739
2023-02-20	140.91	140.91	140.91	140.91	0
2023-02-17	140.91	140.91	140.91	140.91	120
2023-02-16	138.53	138.53	138.53	138.53	1,416
2023-02-15	143.13	143.13	143.13	143.13	140
2023-02-14	142.73	142.73	142.73	142.73	193
2023-02-13	141.09	141.09	141.09	141.09	1,115
2023-02-10	140.00	140.00	140.00	140.00	276
2023-02-09	138.21	138.21	138.21	138.21	681
2023-02-08	138.61	138.61	138.61	138.61	258
2023-02-07	138.79	138.79	138.79	138.79	391
2023-02-06	137.83	137.83	137.83	137.83	487
2023-02-03	138.00	138.00	138.00	138.00	875
2023-02-02	133.87	133.87	133.87	133.87	1,459
2023-02-01	138.31	138.31	138.31	138.31	475
2023-01-31	137.98	137.98	137.98	137.98	601
2023-01-30	140.45	140.45	140.45	140.45	1,194
2023-01-27	138.61	138.61	138.61	138.61	253
2023-01-26	137.15	137.15	137.15	137.15	67
2023-01-25	137.47	137.47	137.47	137.47	228
2023-01-24	140.75	140.75	140.75	140.75	992
2023-01-23	141.73	141.73	141.73	141.73	516
2023-01-20	140.68	140.68	140.68	140.68	418
2023-01-19	139.27	139.27	139.27	139.27	710
2023-01-18	139.67	139.67	139.67	139.67	1,230
2023-01-17	137.43	137.43	137.43	137.43	669
2023-01-16	136.33	136.33	136.33	136.33	0
2023-01-13	136.33	136.33	136.33	136.33	246
2023-01-12	132.90	132.90	132.90	132.90	652
2023-01-11	132.06	132.06	132.06	132.06	816
2023-01-10	134.89	134.89	134.89	134.89	363
2023-01-09	137.22	137.22	137.22	137.22	41,028
2023-01-06	136.66	136.66	136.66	136.66	148,064
2023-01-05	137.65	137.65	137.65	137.65	69,792
2023-01-04	136.10	136.10	136.10	136.10	53,951
2023-01-03	137.97	137.97	137.97	137.97	42,054
2023-01-02	135.07	135.07	135.07	135.07	0
2022-12-30	135.07	135.07	135.07	135.07	13,048
2022-12-29	134.94	134.94	134.94	134.94	25,285
2022-12-28	133.12	133.12	133.12	133.12	26,467
2022-12-27	134.05	134.05	134.05	134.05	0
2022-12-26	134.05	134.05	134.05	134.05	0
2022-12-23	134.05	134.05	134.05	134.05	31,424
2022-12-22	134.05	134.05	134.05	134.05	14,454
2022-12-21	133.28	133.28	133.28	133.28	36,558
2022-12-20	132.66	132.66	132.66	132.66	25,530
2022-12-19	130.14	130.14	130.14	130.14	64,569
2022-12-16	132.71	132.71	132.71	132.71	67,220
2022-12-15	134.89	134.89	134.89	134.89	52,553
2022-12-14	133.64	133.64	133.64	133.64	42,494
2022-12-13	131.64	131.64	131.64	131.64	50,589
2022-12-12	128.71	128.71	128.71	128.71	36,084
2022-12-09	129.28	129.28	129.28	129.28	35,060
2022-12-08	125.81	125.81	125.81	125.81	26,478
2022-12-07	125.49	125.49	125.49	125.49	39,587
2022-12-06	128.79	128.79	128.79	128.79	1,282
2022-12-05	128.79	128.79	128.79	128.79	336
2022-12-02	125.86	125.86	125.86	125.86	71
2022-12-01	123.70	123.70	123.70	123.70	462
2022-11-30	123.32	123.32	123.32	123.32	559
2022-11-29	122.21	122.21	122.21	122.21	424
2022-11-28	120.00	120.00	120.00	120.00	446
2022-11-25	118.98	118.98	118.98	118.98	15
2022-11-24	115.76	115.76	115.76	115.76	0
2022-11-23	115.76	115.76	115.76	115.76	350
2022-11-22	113.95	113.95	113.95	113.95	50
2022-11-21	113.98	113.98	113.98	113.98	97
2022-11-18	112.91	112.91	112.91	112.91	28
2022-11-17	113.18	113.18	113.18	113.18	130
2022-11-16	112.27	112.27	112.27	112.27	20
2022-11-15	112.27	112.27	112.27	112.27	446
2022-11-14	114.90	114.90	114.90	114.90	249
2022-11-11	111.17	111.17	111.17	111.17	110
2022-11-10	112.00	112.00	112.00	112.00	1,030
2022-11-09	115.52	115.52	115.52	115.52	107
2022-11-08	111.84	111.84	111.84	111.84	14,396
2022-11-07	111.84	111.84	111.84	111.84	257
2022-11-04	111.84	111.84	111.84	111.84	55
2022-11-03	116.98	116.98	116.98	116.98	573
2022-11-02	114.74	114.74	114.74	114.74	1,620
2022-11-01	107.14	107.14	107.14	107.14	358
2022-10-31	109.13	109.13	109.13	109.13	31
2022-10-28	108.42	108.42	108.42	108.42	150,136
2022-10-27	106.92	106.92	106.92	106.92	149
2022-10-26	106.92	106.92	106.92	106.92	111
2022-10-25	107.25	107.25	107.25	107.25	25
2022-10-24	107.25	107.25	107.25	107.25	363
2022-10-21	103.55	103.55	103.55	103.55	360
2022-10-20	103.84	103.84	103.84	103.84	147
2022-10-19	107.39	107.39	107.39	107.39	74
2022-10-18	107.39	107.39	107.39	107.39	11
2022-10-17	104.86	104.86	104.86	104.86	300
2022-10-14	104.86	104.86	104.86	104.86	310
2022-10-13	100.85	100.85	100.85	100.85	950
2022-10-12	104.22	104.22	104.22	104.22	4
2022-10-11	104.23	104.23	104.23	104.23	659
2022-10-10	104.07	104.07	104.07	104.07	573
2022-10-07	105.22	105.22	105.22	105.22	1,214
2022-10-06	107.42	107.42	107.42	107.42	62
2022-10-05	106.57	106.57	106.57	106.57	158
2022-10-04	104.08	104.08	104.08	104.08	524
2022-10-03	100.44	100.44	100.44	100.44	10,669
2022-09-30	100.43	100.43	100.43	100.43	73,557
2022-09-29	98.23	98.23	98.23	98.23	43,311
2022-09-28	97.87	97.87	97.87	97.87	84,767
2022-09-27	93.70	93.70	93.70	93.70	107,505
2022-09-26	93.70	93.70	93.70	93.70	114,209
2022-09-23	101.05	101.05	101.05	101.05	108,274
2022-09-22	97.97	97.97	97.97	97.97	120,654
2022-09-21	100.51	100.51	100.51	100.51	31
2022-09-20	99.51	99.51	99.51	99.51	556
2022-09-19	101.39	101.39	101.39	101.39	0
2022-09-16	101.39	101.39	101.39	101.39	837
2022-09-15	104.32	104.32	104.32	104.32	11
2022-09-14	105.23	105.23	105.23	105.23	150,200
2022-09-13	108.63	108.63	108.63	108.63	69
2022-09-12	109.04	109.04	109.04	109.04	249
2022-09-09	106.79	106.79	106.79	106.79	41
2022-09-08	104.44	104.44	104.44	104.44	54
2022-09-07	103.43	103.43	103.43	103.43	72
2022-09-06	103.50	103.50	103.50	103.50	88
2022-09-05	104.34	104.34	104.34	104.34	0
2022-09-02	104.34	104.34	104.34	104.34	80
2022-09-01	103.79	103.79	103.79	103.79	385
2022-08-31	106.94	106.94	106.94	106.94	747
2022-08-30	107.57	107.57	107.57	107.57	278
2022-08-29	110.94	110.94	110.94	110.94	0
2022-08-26	110.94	110.94	110.94	110.94	106
2022-08-25	110.04	110.04	110.04	110.04	482
2022-08-24	105.67	105.67	105.67	105.67	696
2022-08-23	105.67	105.67	105.67	105.67	1,139
2022-08-22	107.56	107.56	107.56	107.56	585
2022-08-19	105.17	105.17	105.17	105.17	148
2022-08-18	103.74	103.74	103.74	103.74	401
2022-08-17	106.07	106.07	106.07	106.07	607
2022-08-16	106.85	106.85	106.85	106.85	150
2022-08-15	106.85	106.85	106.85	106.85	445
2022-08-12	106.72	106.72	106.72	106.72	437
2022-08-11	109.49	109.49	109.49	109.49	479
2022-08-10	106.57	106.57	106.57	106.57	487
2022-08-09	104.40	104.40	104.40	104.40	403
2022-08-08	102.55	102.55	102.55	102.55	41,147
2022-08-05	103.16	103.16	103.16	103.16	294
2022-08-04	103.52	103.52	103.52	103.52	1,266
2022-08-03	104.84	104.84	104.84	104.84	2,183
2022-08-02	117.02	117.02	117.02	117.02	101
2022-08-01	115.88	115.88	115.88	115.88	459
2022-07-29	117.16	117.16	117.16	117.16	100
2022-07-28	116.36	116.36	116.36	116.36	826
2022-07-27	115.10	115.10	115.10	115.10	569
2022-07-26	117.57	117.57	117.57	117.57	301
2022-07-25	114.59	114.59	114.59	114.59	258
2022-07-22	114.90	114.90	114.90	114.90	363
2022-07-21	115.40	115.40	115.40	115.40	30
2022-07-20	113.70	113.70	113.70	113.70	1,305
2022-07-19	114.49	114.49	114.49	114.49	123
2022-07-18	114.48	114.48	114.48	114.48	789
2022-07-15	113.75	113.75	113.75	113.75	162
2022-07-14	109.33	109.33	109.33	109.33	316
2022-07-13	109.51	109.51	109.51	109.51	16
2022-07-12	109.28	109.28	109.28	109.28	44
2022-07-11	109.39	109.39	109.39	109.39	4,361
2022-07-08	109.39	109.39	109.39	109.39	542
2022-07-07	109.28	109.28	109.28	109.28	367
2022-07-06	111.05	111.05	111.05	111.05	98
2022-07-05	111.20	111.20	111.20	111.20	71
2022-07-04	111.33	111.33	111.33	111.33	0
2022-07-01	111.08	111.08	111.08	111.08	16
2022-06-30	109.10	109.10	109.10	109.10	16
2022-06-29	110.35	110.35	110.35	110.35	148
2022-06-28	109.69	109.69	109.69	109.69	2,180
2022-06-27	113.28	113.28	113.28	113.28	362
2022-06-24	111.29	111.29	111.29	111.29	304
2022-06-23	107.01	107.01	107.01	107.01	262
2022-06-22	107.60	107.60	107.60	107.60	5
2022-06-21	108.16	108.16	108.16	108.16	47
2022-06-20	106.88	106.88	106.88	106.88	0
2022-06-17	106.88	106.88	106.88	106.88	70
2022-06-16	104.08	104.08	104.08	104.08	379
2022-06-15	106.51	106.51	106.51	106.51	121
2022-06-14	107.04	107.04	107.04	107.04	176
2022-06-13	109.01	109.01	109.01	109.01	477
2022-06-10	112.74	112.74	112.74	112.74	101
2022-06-09	113.58	113.58	113.58	113.58	178
2022-06-08	111.59	111.59	111.59	111.59	155
2022-06-07	111.59	111.59	111.59	111.59	27,004
2022-06-06	111.59	111.59	111.59	111.59	434
2022-06-03	111.82	111.82	111.82	111.82	0
2022-06-02	111.82	111.82	111.82	111.82	0
2022-06-01	111.82	111.82	111.82	111.82	0
2022-05-31	111.82	111.82	111.82	111.82	565
2022-05-30	107.45	107.45	107.45	107.45	0
2022-05-27	106.62	106.62	106.62	106.62	97
2022-05-26	106.10	106.10	106.10	106.10	109
2022-05-25	105.64	105.64	105.64	105.64	182
2022-05-24	108.32	108.32	108.32	108.32	173
2022-05-23	107.80	107.80	107.80	107.80	727
2022-05-20	106.42	106.42	106.42	106.42	12
2022-05-19	104.90	104.90	104.90	104.90	0
2022-05-18	104.90	104.90	104.90	104.90	515
2022-05-17	103.02	103.02	103.02	103.02	0
2022-05-16	103.02	103.02	103.02	103.02	369
2022-05-13	105.80	105.80	105.80	105.80	6
2022-05-12	104.68	104.68	104.68	104.68	30,082
2022-05-11	105.73	105.73	105.73	105.73	176
2022-05-10	108.16	108.16	108.16	108.16	181
2022-05-09	107.13	107.13	107.13	107.13	204
2022-05-06	110.80	110.80	110.80	110.80	163
2022-05-05	111.33	111.33	111.33	111.33	109
2022-05-04	111.33	111.33	111.33	111.33	188
2022-05-03	114.06	114.06	114.06	114.06	284
2022-05-02	114.39	114.39	114.39	114.39	0
2022-04-29	114.39	114.39	114.39	114.39	76
2022-04-28	110.47	110.47	110.47	110.47	118
2022-04-27	112.45	112.45	112.45	112.45	319
2022-04-26	112.46	112.46	112.46	112.46	40
2022-04-25	111.81	111.81	111.81	111.81	15
2022-04-22	112.83	112.83	112.83	112.83	34
2022-04-21	116.05	116.05	116.05	116.05	58
2022-04-20	116.05	116.05	116.05	116.05	25
2022-04-19	113.80	113.80	113.80	113.80	52
2022-04-18	120.08	120.08	120.08	120.08	0
2022-04-15	120.08	120.08	120.08	120.08	0
2022-04-14	120.08	120.08	120.08	120.08	170
2022-04-13	117.83	117.83	117.83	117.83	72
2022-04-12	117.12	117.12	117.12	117.12	631
2022-04-11	120.71	120.71	120.71	120.71	62
2022-04-08	121.58	121.58	121.58	121.58	534
2022-04-07	119.29	119.29	119.29	119.29	558
2022-04-06	116.32	116.32	116.32	116.32	295
2022-04-05	115.31	115.31	115.31	115.31	149
2022-04-04	113.24	113.24	113.24	113.24	541
2022-04-01	112.31	112.31	112.31	112.31	300
2022-03-31	112.10	112.10	112.10	112.10	376
2022-03-30	111.84	111.84	111.84	111.84	96
2022-03-29	109.92	109.92	109.92	109.92	53
2022-03-28	107.54	107.54	107.54	107.54	40
2022-03-25	106.25	106.25	106.25	106.25	928
2022-03-24	110.40	110.40	110.40	110.40	0
2022-03-23	110.40	110.40	110.40	110.40	46
2022-03-22	108.91	108.91	108.91	108.91	80
2022-03-21	110.53	110.53	110.53	110.53	30,236
2022-03-18	110.56	110.56	110.56	110.56	70
2022-03-17	109.42	109.42	109.42	109.42	406
2022-03-16	102.07	102.07	102.07	102.07	721
2022-03-15	102.07	102.07	102.07	102.07	6
2022-03-14	102.17	102.17	102.17	102.17	315
2022-03-11	104.44	104.44	104.44	104.44	0
2022-03-10	104.44	104.44	104.44	104.44	0
2022-03-09	101.97	101.97	101.97	101.97	6
2022-03-08	102.07	102.07	102.07	102.07	180
2022-03-07	101.77	101.77	101.77	101.77	41
2022-03-04	103.54	103.54	103.54	103.54	807
2022-03-03	105.47	105.47	105.47	105.47	40,141
2022-03-02	102.64	102.64	102.64	102.64	143
2022-03-01	104.46	104.46	104.46	104.46	18
2022-02-28	98.78	98.78	98.78	98.78	300
2022-02-25	98.78	98.78	98.78	98.78	14,128
2022-02-24	97.82	97.82	97.82	97.82	910
2022-02-23	99.06	99.06	99.06	99.06	34
2022-02-22	99.50	99.50	99.50	99.50	31,060
2022-02-21	102.08	102.08	102.08	102.08	0
2022-02-18	102.08	102.08	102.08	102.08	1
2022-02-17	101.12	101.12	101.12	101.12	100
2022-02-16	101.12	101.12	101.12	101.12	10
2022-02-15	102.09	102.09	102.09	102.09	32
2022-02-14	97.76	97.76	97.76	97.76	233
2022-02-11	99.74	99.74	99.74	99.74	1,558
2022-02-10	105.17	105.17	105.17	105.17	345
2022-02-09	105.41	105.41	105.41	105.41	160
2022-02-08	101.12	101.12	101.12	101.12	373
2022-02-07	101.12	101.12	101.12	101.12	32
2022-02-04	104.28	104.28	104.28	104.28	639
2022-02-03	104.28	104.28	104.28	104.28	114
2022-02-02	105.45	105.45	105.45	105.45	460
2022-02-01	101.03	101.03	101.03	101.03	52
2022-01-31	99.23	99.23	99.23	99.23	58
2022-01-28	95.07	95.07	95.07	95.07	141
2022-01-27	93.81	93.81	93.81	93.81	8,707
2022-01-26	94.07	94.07	94.07	94.07	35,170
2022-01-25	94.50	94.50	94.50	94.50	25
2022-01-24	97.33	97.33	97.33	97.33	682
2022-01-21	97.33	97.33	97.33	97.33	600
2022-01-20	97.33	97.33	97.33	97.33	162
2022-01-19	97.81	97.81	97.81	97.81	693
2022-01-18	97.07	97.07	97.07	97.07	423
2022-01-17	95.95	95.95	95.95	95.95	0
2022-01-14	97.00	97.00	97.00	97.00	250
2022-01-13	100.21	100.21	100.21	100.21	72
2022-01-12	100.64	100.64	100.64	100.64	392
2022-01-11	101.03	101.03	101.03	101.03	241
2022-01-10	100.20	100.20	100.20	100.20	1,166
2022-01-07	101.63	101.63	101.63	101.63	474
2022-01-06	102.36	102.36	102.36	102.36	275
2022-01-05	104.47	104.47	104.47	104.47	1,178
2022-01-04	104.25	104.25	104.25	104.25	457
2022-01-03	109.52	109.52	109.52	109.52	0
2021-12-31	109.52	109.52	109.52	109.52	0
2021-12-30	109.52	109.52	109.52	109.52	177
2021-12-29	109.52	109.52	109.52	109.52	74
2021-12-28	108.94	108.94	108.94	108.94	0
2021-12-27	108.94	108.94	108.94	108.94	0
2021-12-24	108.94	108.94	108.94	108.94	0
2021-12-23	108.94	108.94	108.94	108.94	31
2021-12-22	108.94	108.94	108.94	108.94	570
2021-12-21	105.19	105.19	105.19	105.19	355
2021-12-20	102.41	102.41	102.41	102.41	1,844
2021-12-17	116.97	116.97	116.97	116.97	199
2021-12-16	115.92	115.92	115.92	115.92	93
2021-12-15	114.91	114.91	114.91	114.91	423
2021-12-14	115.35	115.35	115.35	115.35	205
2021-12-13	115.35	115.35	115.35	115.35	22
2021-12-10	113.95	113.95	113.95	113.95	387
2021-12-09	112.71	112.71	112.71	112.71	166
2021-12-08	112.71	112.71	112.71	112.71	111
2021-12-07	109.82	109.82	109.82	109.82	268
2021-12-06	108.00	108.00	108.00	108.00	131
2021-12-03	108.12	108.12	108.12	108.12	4
2021-12-02	108.12	108.12	108.12	108.12	130
2021-12-01	108.45	108.45	108.45	108.45	298
2021-11-30	108.57	108.57	108.57	108.57	206
2021-11-29	107.95	107.95	107.95	107.95	125
2021-11-26	108.17	108.17	108.17	108.17	40
2021-11-25	108.80	108.80	108.80	108.80	0
2021-11-24	108.93	108.93	108.93	108.93	246
2021-11-23	109.29	109.29	109.29	109.29	855
2021-11-22	112.30	112.30	112.30	112.30	680
2021-11-19	114.20	114.20	114.20	114.20	369
2021-11-18	114.89	114.89	114.89	114.89	38
2021-11-17	113.99	113.99	113.99	113.99	2,154
2021-11-16	113.56	113.56	113.56	113.56	5
2021-11-15	113.77	113.77	113.77	113.77	362
2021-11-12	112.15	112.15	112.15	112.15	20
2021-11-11	113.18	113.18	113.18	113.18	200
2021-11-10	114.31	114.31	114.31	114.31	0
2021-11-09	114.31	114.31	114.31	114.31	33
2021-11-08	113.63	113.63	113.63	113.63	451
2021-11-05	112.68	112.68	112.68	112.68	384
2021-11-04	116.65	116.65	116.65	116.65	354
2021-11-03	112.62	112.62	112.62	112.62	316
2021-11-02	111.61	111.61	111.61	111.61	155
2021-11-01	109.56	109.56	109.56	109.56	988
2021-10-29	110.61	110.61	110.61	110.61	351
2021-10-28	107.32	107.32	107.32	107.32	82
2021-10-27	106.11	106.11	106.11	106.11	45
2021-10-26	106.11	106.11	106.11	106.11	0
2021-10-25	106.11	106.11	106.11	106.11	46
2021-10-22	105.93	105.93	105.93	105.93	32
2021-10-21	104.56	104.56	104.56	104.56	46
2021-10-20	104.90	104.90	104.90	104.90	191
2021-10-19	103.70	103.70	103.70	103.70	412
2021-10-18	100.65	100.65	100.65	100.65	75
2021-10-15	100.65	100.65	100.65	100.65	326
2021-10-14	100.65	100.65	100.65	100.65	33
2021-10-13	97.82	97.82	97.82	97.82	182
2021-10-12	97.82	97.82	97.82	97.82	12
2021-10-11	98.61	98.61	98.61	98.61	138
2021-10-08	97.00	97.00	97.00	97.00	102
2021-10-07	97.00	97.00	97.00	97.00	22
2021-10-06	97.00	97.00	97.00	97.00	510
2021-10-05	96.12	96.12	96.12	96.12	10
2021-10-04	96.12	96.12	96.12	96.12	120
2021-10-01	94.88	94.88	94.88	94.88	26
2021-09-30	96.67	96.67	96.67	96.67	397
2021-09-29	95.11	95.11	95.11	95.11	0
2021-09-28	96.21	96.21	96.21	96.21	512
2021-09-27	99.13	99.13	99.13	99.13	14
2021-09-24	101.11	101.11	101.11	101.11	27
2021-09-23	101.44	101.44	101.44	101.44	229
2021-09-22	101.43	101.43	101.43	101.43	99
2021-09-21	101.67	101.67	101.67	101.67	1,186
2021-09-20	100.29	100.29	100.29	100.29	7,706
2021-09-17	101.92	101.92	101.92	101.92	1,145
2021-09-16	102.42	102.42	102.42	102.42	306
2021-09-15	101.11	101.11	101.11	101.11	672
2021-09-14	100.34	100.34	100.34	100.34	646
2021-09-13	99.77	99.77	99.77	99.77	620
2021-09-10	99.56	99.56	99.56	99.56	10
2021-09-09	101.29	101.29	101.29	101.29	431
2021-09-08	101.29	101.29	101.29	101.29	105
2021-09-07	102.13	102.13	102.13	102.13	13
2021-09-06	100.14	100.14	100.14	100.14	0
2021-09-03	100.14	100.14	100.14	100.14	361
2021-09-02	100.69	100.69	100.69	100.69	533
2021-09-01	99.78	99.78	99.78	99.78	0
2021-08-31	99.78	99.78	99.78	99.78	350
2021-08-30	102.34	102.34	102.34	102.34	0
2021-08-27	102.34	102.34	102.34	102.34	404
2021-08-26	103.30	103.30	103.30	103.30	115
2021-08-25	103.30	103.30	103.30	103.30	336
2021-08-24	103.83	103.83	103.83	103.83	9,390
2021-08-23	105.58	105.58	105.58	105.58	5,865
2021-08-20	106.96	106.96	106.96	106.96	67
2021-08-19	105.93	105.93	105.93	105.93	160
2021-08-18	105.65	105.65	105.65	105.65	440
2021-08-17	104.87	104.87	104.87	104.87	296
2021-08-16	103.00	103.00	103.00	103.00	391
2021-08-13	102.42	102.42	102.42	102.42	1,793
2021-08-12	101.13	101.13	101.13	101.13	94
2021-08-11	100.16	100.16	100.16	100.16	268
2021-08-10	100.59	100.59	100.59	100.59	195
2021-08-09	100.23	100.23	100.23	100.23	616
2021-08-06	100.01	100.01	100.01	100.01	421
2021-08-05	101.99	101.99	101.99	101.99	256
2021-08-04	98.60	98.60	98.60	98.60	604
2021-08-03	92.66	92.66	92.66	92.66	774
2021-08-02	92.66	92.66	92.66	92.66	946
2021-07-30	93.04	93.04	93.04	93.04	540
2021-07-29	91.19	91.19	91.19	91.19	246
2021-07-28	91.19	91.19	91.19	91.19	467
2021-07-27	89.08	89.08	89.08	89.08	294
2021-07-26	88.72	88.72	88.72	88.72	581
2021-07-23	90.17	90.17	90.17	90.17	242
2021-07-22	88.55	88.55	88.55	88.55	126
2021-07-21	88.46	88.46	88.46	88.46	58
2021-07-20	88.93	88.93	88.93	88.93	60
2021-07-19	88.93	88.93	88.93	88.93	90
2021-07-16	88.19	88.19	88.19	88.19	586
2021-07-15	87.35	87.35	87.35	87.35	204
2021-07-14	86.72	86.72	86.72	86.72	0
2021-07-13	87.00	87.00	87.00	87.00	234
2021-07-12	86.83	86.83	86.83	86.83	1,029
2021-07-09	85.62	85.62	85.62	85.62	34
2021-07-08	86.86	86.86	86.86	86.86	260
2021-07-07	86.02	86.02	86.02	86.02	521
2021-07-06	84.78	84.78	84.78	84.78	69
2021-07-05	84.78	84.78	84.78	84.78	0
2021-07-02	83.96	83.96	83.96	83.96	98
2021-07-01	84.61	84.61	84.61	84.61	273
2021-06-30	84.16	84.16	84.16	84.16	178
2021-06-29	83.67	83.67	83.67	83.67	29
2021-06-28	83.27	83.27	83.27	83.27	117
2021-06-25	82.38	82.38	82.38	82.38	42
2021-06-24	83.09	83.09	83.09	83.09	124
2021-06-23	81.58	81.58	81.58	81.58	51
2021-06-22	82.19	82.19	82.19	82.19	0
2021-06-21	82.19	82.19	82.19	82.19	10,599
2021-06-18	82.88	82.88	82.88	82.88	109
2021-06-17	83.47	83.47	83.47	83.47	50
2021-06-16	84.58	84.58	84.58	84.58	664
2021-06-15	84.13	84.13	84.13	84.13	37
2021-06-14	84.13	84.13	84.13	84.13	45
2021-06-11	84.43	84.43	84.43	84.43	117
2021-06-10	84.33	84.33	84.33	84.33	26
2021-06-09	83.53	83.53	83.53	83.53	288
2021-06-08	81.95	81.95	81.95	81.95	4,976
2021-06-07	81.33	81.33	81.33	81.33	424
2021-06-04	79.60	79.60	79.60	79.60	0
2021-06-03	79.60	79.60	79.60	79.60	2,550
2021-06-02	79.03	79.03	79.03	79.03	64
2021-06-01	79.51	79.51	79.51	79.51	182
2021-05-28	79.62	79.62	79.62	79.62	256
2021-05-27	78.43	78.43	78.43	78.43	972
2021-05-26	80.42	80.42	80.42	80.42	238
2021-05-25	80.81	80.81	80.81	80.81	325
2021-05-24	82.06	82.06	82.06	82.06	181
2021-05-21	81.18	81.18	81.18	81.18	222
2021-05-20	80.61	80.61	80.61	80.61	100
2021-05-19	79.91	79.91	79.91	79.91	2
2021-05-18	79.91	79.91	79.91	79.91	822
2021-05-17	80.34	80.34	80.34	80.34	95
2021-05-14	78.77	78.77	78.77	78.77	256
2021-05-13	78.32	78.32	78.32	78.32	1,887
2021-05-12	76.52	76.52	76.52	76.52	121
2021-05-11	76.52	76.52	76.52	76.52	137
2021-05-10	75.59	75.59	75.59	75.59	110
2021-05-07	74.15	74.15	74.15	74.15	100
2021-05-06	74.15	74.15	74.15	74.15	150
2021-05-05	74.27	74.27	74.27	74.27	374
2021-05-04	74.91	74.91	74.91	74.91	51
2021-04-30	75.43	75.43	75.43	75.43	439
2021-04-29	74.15	74.15	74.15	74.15	1,012
2021-04-28	73.50	73.50	73.50	73.50	0
2021-04-27	73.52	73.52	73.52	73.52	194
2021-04-26	74.02	74.02	74.02	74.02	15
2021-04-23	74.02	74.02	74.02	74.02	284
2021-04-22	74.53	74.53	74.53	74.53	57
2021-04-21	74.06	74.06	74.06	74.06	37
2021-04-20	73.10	73.10	73.10	73.10	513
2021-04-19	71.88	71.88	71.88	71.88	295
2021-04-16	72.15	72.15	72.15	72.15	12
2021-04-15	71.73	71.73	71.73	71.73	553
2021-04-14	70.72	70.72	70.72	70.72	486
2021-04-13	70.72	70.72	70.72	70.72	724
2021-04-12	69.42	69.42	69.42	69.42	79
2021-04-09	69.83	69.83	69.83	69.83	626
2021-04-08	69.16	69.16	69.16	69.16	845
2021-04-07	68.25	68.25	68.25	68.25	1,187
2021-04-06	68.49	68.49	68.49	68.49	1,253
2021-04-01	67.45	67.45	67.45	67.45	191
2021-03-31	68.17	68.17	68.17	68.17	47
2021-03-30	68.17	68.17	68.17	68.17	432
2021-03-29	68.01	68.01	68.01	68.01	1,059
2021-03-26	67.53	67.53	67.53	67.53	31
2021-03-25	66.83	66.83	66.83	66.83	734
2021-03-24	67.36	67.36	67.36	67.36	2,022
2021-03-23	69.52	69.52	69.52	69.52	547
2021-03-22	71.03	71.03	71.03	71.03	539
2021-03-19	71.27	71.27	71.27	71.27	132
2021-03-18	71.30	71.30	71.30	71.30	322
2021-03-17	71.35	71.35	71.35	71.35	92
2021-03-16	71.57	71.57	71.57	71.57	1
2021-03-15	71.62	71.62	71.62	71.62	739
2021-03-12	71.03	71.03	71.03	71.03	137
2021-03-11	71.43	71.43	71.43	71.43	941
2021-03-10	71.60	71.60	71.60	71.60	2,774
2021-03-09	70.47	70.47	70.47	70.47	1,020
2021-03-08	69.62	69.62	69.62	69.62	529
2021-03-05	68.55	68.55	68.55	68.55	2,238
2021-03-04	70.19	70.19	70.19	70.19	1,184
2021-03-03	71.36	71.36	71.36	71.36	2,503
2021-03-02	72.40	72.40	72.40	72.40	1,956
2021-03-01	73.14	73.14	73.14	73.14	7,674
2021-02-26	71.99	71.99	71.99	71.99	80
2021-02-25	72.75	72.75	72.75	72.75	79
2021-02-24	72.17	72.17	72.17	72.17	150
2021-02-23	71.37	71.37	71.37	71.37	6
2021-02-22	72.88	72.88	72.88	72.88	378
2021-02-19	74.07	74.07	74.07	74.07	64,764
2021-02-18	74.06	74.06	74.06	74.06	508
2021-02-17	75.47	75.47	75.47	75.47	36
2021-02-16	75.09	75.09	75.09	75.09	311
2021-02-15	75.93	75.93	75.93	75.93	0
2021-02-12	75.08	75.08	75.08	75.08	1,972
2021-02-11	73.76	73.76	73.76	73.76	3,293
2021-02-10	70.71	70.71	70.71	70.71	15
2021-02-09	70.71	70.71	70.71	70.71	2,175
2021-02-08	70.71	70.71	70.71	70.71	3
2021-02-05	71.22	71.22	71.22	71.22	194
2021-02-04	71.55	71.55	71.55	71.55	34
2021-02-03	71.16	71.16	71.16	71.16	0
2021-02-02	71.16	71.16	71.16	71.16	37
2021-02-01	71.12	71.12	71.12	71.12	1,151
2021-01-29	70.51	70.51	70.51	70.51	2,670
2021-01-28	70.51	70.51	70.51	70.51	155
2021-01-27	72.89	72.89	72.89	72.89	140
2021-01-26	72.89	72.89	72.89	72.89	181
2021-01-25	72.86	72.86	72.86	72.86	191
2021-01-22	72.39	72.39	72.39	72.39	189
2021-01-21	72.40	72.40	72.40	72.40	65
2021-01-20	72.36	72.36	72.36	72.36	544
2021-01-19	72.37	72.37	72.37	72.37	21,035
2021-01-18	72.37	72.37	72.37	72.37	0
2021-01-15	72.37	72.37	72.37	72.37	22
2021-01-14	70.72	70.72	70.72	70.72	230
2021-01-13	70.14	70.14	70.14	70.14	107
2021-01-12	68.88	68.88	68.88	68.88	745
2021-01-11	69.93	69.93	69.93	69.93	100
2021-01-08	69.93	69.93	69.93	69.93	464
2021-01-07	69.15	69.15	69.15	69.15	0
2021-01-06	69.15	69.15	69.15	69.15	266
2021-01-05	70.84	70.84	70.84	70.84	250
2021-01-04	71.95	71.95	71.95	71.95	204
2020-12-31	70.07	70.07	70.07	70.07	0
2020-12-30	70.07	70.07	70.07	70.07	38
2020-12-29	70.68	70.68	70.68	70.68	482
2020-12-24	70.06	70.06	70.06	70.06	0
2020-12-23	72.33	72.33	72.33	72.33	43
2020-12-22	72.33	72.33	72.33	72.33	92,825
2020-12-21	73.12	73.12	73.12	73.12	78
2020-12-18	73.12	73.12	73.12	73.12	500
2020-12-17	72.37	72.37	72.37	72.37	0
2020-12-16	69.60	69.60	69.60	69.60	0
2020-12-15	69.07	69.07	69.07	69.07	36,190
2020-12-14	69.16	69.16	69.16	69.16	175
2020-12-11	69.23	69.23	69.23	69.23	225
2020-12-10	69.11	69.11	69.11	69.11	94
2020-12-09	70.02	70.02	70.02	70.02	3
2020-12-08	68.64	68.64	68.64	68.64	22
2020-12-07	68.73	68.73	68.73	68.73	65
2020-12-04	68.23	68.23	68.23	68.23	29
2020-12-03	67.59	67.59	67.59	67.59	734
2020-12-02	67.07	67.07	67.07	67.07	0
2020-12-01	67.07	67.07	67.07	67.07	134
2020-11-30	67.62	67.62	67.62	67.62	2
2020-11-27	67.81	67.81	67.81	67.81	388
2020-11-26	65.92	65.92	65.92	65.92	0
2020-11-25	65.92	65.92	65.92	65.92	217
2020-11-24	65.91	65.91	65.91	65.91	9
2020-11-23	67.23	67.23	67.23	67.23	1,500
2020-11-20	67.92	67.92	67.92	67.92	403
2020-11-19	66.55	66.55	66.55	66.55	0
2020-11-18	66.55	66.55	66.55	66.55	39
2020-11-17	66.83	66.83	66.83	66.83	94
2020-11-16	67.70	67.70	67.70	67.70	150
2020-11-13	68.04	68.04	68.04	68.04	88
2020-11-12	68.65	68.65	68.65	68.65	7
2020-11-11	67.49	67.49	67.49	67.49	58
2020-11-10	66.92	66.92	66.92	66.92	70
2020-11-09	70.41	70.41	70.41	70.41	0
2020-11-06	70.41	70.41	70.41	70.41	69
2020-11-05	70.73	70.73	70.73	70.73	22
2020-11-04	69.26	69.26	69.26	69.26	471
2020-11-03	63.28	63.28	63.28	63.28	0
2020-11-02	63.28	63.28	63.28	63.28	0
2020-10-30	65.16	65.16	65.16	65.16	71
2020-10-29	66.73	66.73	66.73	66.73	20
2020-10-28	66.42	66.42	66.42	66.42	38
2020-10-27	70.31	70.31	70.31	70.31	0
2020-10-26	70.31	70.31	70.31	70.31	2,049
2020-10-23	70.64	70.64	70.64	70.64	1,993
2020-10-22	70.71	70.71	70.71	70.71	185
2020-10-21	70.97	70.97	70.97	70.97	0
2020-10-20	70.97	70.97	70.97	70.97	43
2020-10-16	70.12	70.12	70.12	70.12	0
2020-10-15	73.65	73.65	73.65	73.65	0
2020-10-14	73.65	73.65	73.65	73.65	0
2020-10-13	73.65	73.65	73.65	73.65	20,355
2020-10-12	73.36	73.36	73.36	73.36	719
2020-10-09	71.94	71.94	71.94	71.94	249
2020-10-08	69.72	69.72	69.72	69.72	0
2020-10-07	69.72	69.72	69.72	69.72	0
2020-10-06	69.72	69.72	69.72	69.72	0
2020-10-05	69.72	69.72	69.72	69.72	304
2020-10-02	68.48	68.48	68.48	68.48	260
2020-10-01	69.06	69.06	69.06	69.06	0
2020-09-30	69.06	69.06	69.06	69.06	37
2020-09-29	69.65	69.65	69.65	69.65	86,876
2020-09-28	68.49	68.49	68.49	68.49	0
2020-09-25	68.49	68.49	68.49	68.49	27
2020-09-24	68.38	68.38	68.38	68.38	19
2020-09-23	69.69	69.69	69.69	69.69	16
2020-09-22	69.06	69.06	69.06	69.06	17
2020-09-21	68.44	68.44	68.44	68.44	59
2020-09-18	68.41	68.41	68.41	68.41	0
2020-09-17	68.41	68.41	68.41	68.41	94
2020-09-16	67.82	67.82	67.82	67.82	39
2020-09-15	67.77	67.77	67.77	67.77	132
2020-09-14	66.33	66.33	66.33	66.33	95
2020-09-11	66.79	66.79	66.79	66.79	15
2020-04-03	59.20	59.20	59.20	59.20	0
2020-04-02	59.20	59.20	59.20	59.20	116
2020-04-01	60.69	60.69	60.69	60.69	50

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