Five9 Ord Share History

Five9 Ord Share Price history. The following table shows end-of-day data 0TMV historical share prices for Five9 Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-06	59.95	59.95	59.95	59.95	0
2024-05-03	59.95	59.95	59.95	59.95	858
2024-05-02	56.82	56.82	56.82	56.82	347
2024-05-01	58.14	58.14	58.14	58.14	319
2024-04-30	59.36	59.36	59.36	59.36	134
2024-04-29	58.98	58.98	58.98	58.98	125
2024-04-26	59.81	59.81	59.81	59.81	112
2024-04-25	59.07	59.07	59.07	59.07	66
2024-04-24	60.07	60.07	60.07	60.07	10
2024-04-23	57.63	57.63	57.63	57.63	32
2024-04-22	57.63	57.63	57.63	57.63	274
2024-04-19	57.27	57.27	57.27	57.27	56
2024-04-18	57.31	57.31	57.31	57.31	119
2024-04-17	55.88	55.88	55.88	55.88	362
2024-04-16	60.17	60.17	60.17	60.17	283
2024-04-15	60.17	60.17	60.17	60.17	1,725
2024-04-12	60.17	60.17	60.17	60.17	316
2024-04-11	60.46	60.46	60.46	60.46	253
2024-04-10	61.56	61.56	61.56	61.56	996
2024-04-09	60.20	60.20	60.20	60.20	5,355
2024-04-08	60.20	60.20	60.20	60.20	307
2024-04-05	60.20	60.20	60.20	60.20	893
2024-04-04	60.20	60.20	60.20	60.20	5
2024-04-03	60.20	60.20	60.20	60.20	16
2024-04-02	60.25	60.25	60.25	60.25	76
2024-04-01	61.21	61.21	61.21	61.21	0
2024-03-29	61.21	61.21	61.21	61.21	0
2024-03-28	61.21	61.21	61.21	61.21	1,204
2024-03-27	61.21	61.21	61.21	61.21	1,159
2024-03-26	62.87	62.87	62.87	62.87	818
2024-03-25	61.55	61.55	61.55	61.55	413
2024-03-22	62.86	62.86	62.86	62.86	488
2024-03-21	62.86	62.86	62.86	62.86	888
2024-03-20	60.02	60.02	60.02	60.02	235
2024-03-19	60.02	60.02	60.02	60.02	418
2024-03-18	60.02	60.02	60.02	60.02	1,370
2024-03-15	59.72	59.72	59.72	59.72	1,337
2024-03-14	59.72	59.72	59.72	59.72	938
2024-03-13	58.70	58.70	58.70	58.70	858
2024-03-12	58.70	58.70	58.70	58.70	422
2024-03-11	58.70	58.70	58.70	58.70	763
2024-03-08	58.70	58.70	58.70	58.70	123
2024-03-07	58.70	58.70	58.70	58.70	122
2024-03-06	57.54	57.54	57.54	57.54	53
2024-03-05	60.80	60.80	60.80	60.80	123
2024-03-04	60.80	60.80	60.80	60.80	107
2024-03-01	61.47	61.47	61.47	61.47	559
2024-02-29	61.47	61.47	61.47	61.47	1,167
2024-02-28	61.47	61.47	61.47	61.47	407
2024-02-27	61.47	61.47	61.47	61.47	598
2024-02-26	62.28	62.28	62.28	62.28	73
2024-02-23	62.28	62.28	62.28	62.28	604
2024-02-22	75.33	75.33	75.33	75.33	2,629
2024-02-21	75.33	75.33	75.33	75.33	1,976
2024-02-20	75.33	75.33	75.33	75.33	250
2024-02-19	75.33	75.33	75.33	75.33	0
2024-02-16	75.33	75.33	75.33	75.33	274
2024-02-15	75.33	75.33	75.33	75.33	192
2024-02-14	72.88	72.88	72.88	72.88	335
2024-02-13	72.88	72.88	72.88	72.88	167
2024-02-12	72.88	72.88	72.88	72.88	117
2024-02-09	72.88	72.88	72.88	72.88	516
2024-02-08	72.88	72.88	72.88	72.88	107
2024-02-07	72.88	72.88	72.88	72.88	6
2024-02-06	72.88	72.88	72.88	72.88	13
2024-02-05	72.88	72.88	72.88	72.88	10
2024-02-02	74.74	74.74	74.74	74.74	6
2024-02-01	76.62	76.62	76.62	76.62	52
2024-01-31	76.62	76.62	76.62	76.62	83
2024-01-30	78.39	78.39	78.39	78.39	89
2024-01-29	78.39	78.39	78.39	78.39	32
2024-01-26	78.39	78.39	78.39	78.39	5
2024-01-25	77.37	77.37	77.37	77.37	83
2024-01-24	79.08	79.08	79.08	79.08	448
2024-01-23	79.33	79.33	79.33	79.33	31
2024-01-22	80.68	80.68	80.68	80.68	417
2024-01-19	76.55	76.55	76.55	76.55	485
2024-01-18	76.55	76.55	76.55	76.55	519
2024-01-17	76.55	76.55	76.55	76.55	38
2024-01-16	76.55	76.55	76.55	76.55	9
2024-01-15	76.55	76.55	76.55	76.55	0
2024-01-12	76.55	76.55	76.55	76.55	12
2024-01-11	72.96	72.96	72.96	72.96	75
2024-01-10	72.96	72.96	72.96	72.96	45
2024-01-09	72.96	72.96	72.96	72.96	124
2024-01-08	72.96	72.96	72.96	72.96	130
2024-01-05	72.96	72.96	72.96	72.96	4
2024-01-04	74.15	74.15	74.15	74.15	522
2024-01-03	73.63	73.63	73.63	73.63	137
2024-01-02	78.43	78.43	78.43	78.43	112
2024-01-01	79.64	79.64	79.64	79.64	0
2023-12-29	79.64	79.64	79.64	79.64	582
2023-12-28	79.64	79.64	79.64	79.64	4
2023-12-27	79.64	79.64	79.64	79.64	36
2023-12-26	79.26	79.26	79.26	79.26	0
2023-12-25	79.26	79.26	79.26	79.26	0
2023-12-22	79.26	79.26	79.26	79.26	345
2023-12-21	79.26	79.26	79.26	79.26	67
2023-12-20	79.26	79.26	79.26	79.26	24
2023-12-19	78.78	78.78	78.78	78.78	58
2023-12-18	79.61	79.61	79.61	79.61	87
2023-12-15	77.84	77.84	77.84	77.84	115
2023-12-14	77.84	77.84	77.84	77.84	78
2023-12-13	77.84	77.84	77.84	77.84	282
2023-12-12	77.84	77.84	77.84	77.84	36
2023-12-11	80.03	80.03	80.03	80.03	100
2023-12-08	80.03	80.03	80.03	80.03	153
2023-12-07	80.03	80.03	80.03	80.03	163
2023-12-06	80.03	80.03	80.03	80.03	763
2023-12-05	79.21	79.21	79.21	79.21	4,103
2023-12-04	79.21	79.21	79.21	79.21	21
2023-12-01	76.09	76.09	76.09	76.09	1
2023-11-30	76.09	76.09	76.09	76.09	68
2023-11-29	72.51	72.51	72.51	72.51	404
2023-11-28	72.51	72.51	72.51	72.51	172
2023-11-27	74.11	74.11	74.11	74.11	285
2023-11-24	73.99	73.99	73.99	73.99	27
2023-11-23	74.09	74.09	74.09	74.09	0
2023-11-22	74.09	74.09	74.09	74.09	4
2023-11-21	74.09	74.09	74.09	74.09	1,472
2023-11-20	69.86	69.86	69.86	69.86	73
2023-11-17	69.86	69.86	69.86	69.86	509
2023-11-16	69.86	69.86	69.86	69.86	36,429
2023-11-15	69.86	69.86	69.86	69.86	574
2023-11-14	63.30	63.30	63.30	63.30	463
2023-11-13	63.30	63.30	63.30	63.30	5,736
2023-11-10	64.97	64.97	64.97	64.97	3,179
2023-11-09	64.97	64.97	64.97	64.97	50
2023-11-08	64.97	64.97	64.97	64.97	2,412
2023-11-07	57.52	57.52	57.52	57.52	1,933
2023-11-06	57.52	57.52	57.52	57.52	21
2023-11-03	57.52	57.52	57.52	57.52	87
2023-11-02	57.52	57.52	57.52	57.52	17
2023-11-01	57.52	57.52	57.52	57.52	2
2023-10-31	57.52	57.52	57.52	57.52	7
2023-10-30	57.55	57.55	57.55	57.55	200
2023-10-27	57.55	57.55	57.55	57.55	418
2023-10-26	61.25	61.25	61.25	61.25	87
2023-10-25	61.25	61.25	61.25	61.25	0
2023-10-24	61.25	61.25	61.25	61.25	38
2023-10-23	61.25	61.25	61.25	61.25	86
2023-10-20	61.25	61.25	61.25	61.25	355
2023-10-19	61.25	61.25	61.25	61.25	20
2023-10-18	61.25	61.25	61.25	61.25	476
2023-10-17	61.25	61.25	61.25	61.25	1
2023-10-16	61.25	61.25	61.25	61.25	53
2023-10-13	61.25	61.25	61.25	61.25	187
2023-10-12	65.30	65.30	65.30	65.30	1
2023-10-11	65.30	65.30	65.30	65.30	6
2023-10-10	65.30	65.30	65.30	65.30	202
2023-10-09	64.17	64.17	64.17	64.17	108
2023-10-06	64.17	64.17	64.17	64.17	398
2023-10-05	64.17	64.17	64.17	64.17	1
2023-10-04	64.17	64.17	64.17	64.17	178
2023-10-03	64.17	64.17	64.17	64.17	15
2023-10-02	64.17	64.17	64.17	64.17	52
2023-09-29	66.20	66.20	66.20	66.20	2
2023-09-28	63.10	63.10	63.10	63.10	7
2023-09-27	65.85	65.85	65.85	65.85	500
2023-09-26	65.85	65.85	65.85	65.85	0
2023-09-25	65.85	65.85	65.85	65.85	484
2023-09-22	65.85	65.85	65.85	65.85	4
2023-09-21	63.58	63.58	63.58	63.58	27
2023-09-20	63.58	63.58	63.58	63.58	4
2023-09-19	63.58	63.58	63.58	63.58	6
2023-09-18	63.58	63.58	63.58	63.58	176
2023-09-15	64.97	64.97	64.97	64.97	47
2023-09-14	66.33	66.33	66.33	66.33	409
2023-09-13	68.97	68.97	68.97	68.97	3
2023-09-12	72.20	72.20	72.20	72.20	0
2023-09-11	72.20	72.20	72.20	72.20	79
2023-09-08	72.20	72.20	72.20	72.20	74
2023-09-07	72.20	72.20	72.20	72.20	159
2023-09-06	72.20	72.20	72.20	72.20	15
2023-09-05	72.20	72.20	72.20	72.20	20
2023-09-04	72.20	72.20	72.20	72.20	0
2023-09-01	72.20	72.20	72.20	72.20	0
2023-08-31	72.20	72.20	72.20	72.20	39
2023-08-30	71.55	71.55	71.55	71.55	4
2023-08-29	71.55	71.55	71.55	71.55	0
2023-08-28	71.55	71.55	71.55	71.55	0
2023-08-25	71.55	71.55	71.55	71.55	102
2023-08-24	71.55	71.55	71.55	71.55	102
2023-08-23	71.55	71.55	71.55	71.55	1,443
2023-08-22	71.55	71.55	71.55	71.55	0
2023-08-21	71.55	71.55	71.55	71.55	54
2023-08-18	71.55	71.55	71.55	71.55	57
2023-08-17	71.55	71.55	71.55	71.55	60
2023-08-16	71.55	71.55	71.55	71.55	103
2023-08-15	69.32	69.32	69.32	69.32	19
2023-08-14	69.32	69.32	69.32	69.32	0
2023-08-11	69.32	69.32	69.32	69.32	62
2023-08-10	68.20	68.20	68.20	68.20	453
2023-08-09	71.60	71.60	71.60	71.60	211
2023-08-08	86.90	86.90	86.90	86.90	527
2023-08-07	86.90	86.90	86.90	86.90	398
2023-08-04	86.90	86.90	86.90	86.90	0
2023-08-03	86.90	86.90	86.90	86.90	3
2023-08-02	86.90	86.90	86.90	86.90	16
2023-08-01	86.90	86.90	86.90	86.90	5
2023-07-31	86.90	86.90	86.90	86.90	80
2023-07-28	84.76	84.76	84.76	84.76	0
2023-07-27	84.76	84.76	84.76	84.76	239
2023-07-26	86.31	86.31	86.31	86.31	18
2023-07-25	86.31	86.31	86.31	86.31	53
2023-07-24	86.31	86.31	86.31	86.31	253
2023-07-21	86.31	86.31	86.31	86.31	222
2023-07-20	86.31	86.31	86.31	86.31	80
2023-07-19	86.31	86.31	86.31	86.31	1,652
2023-07-18	86.31	86.31	86.31	86.31	123
2023-07-17	86.31	86.31	86.31	86.31	2,617
2023-07-14	75.81	75.81	75.81	75.81	2,278
2023-07-13	75.81	75.81	75.81	75.81	435
2023-07-12	75.81	75.81	75.81	75.81	9,170
2023-07-11	75.81	75.81	75.81	75.81	384
2023-07-10	75.81	75.81	75.81	75.81	3
2023-07-07	75.81	75.81	75.81	75.81	3
2023-07-06	75.81	75.81	75.81	75.81	308
2023-07-05	75.81	75.81	75.81	75.81	53
2023-07-04	75.81	75.81	75.81	75.81	0
2023-07-03	75.81	75.81	75.81	75.81	10
2023-06-30	75.81	75.81	75.81	75.81	67
2023-06-29	75.81	75.81	75.81	75.81	112
2023-06-28	75.81	75.81	75.81	75.81	159
2023-06-27	75.81	75.81	75.81	75.81	25
2023-06-26	73.92	73.92	73.92	73.92	7
2023-06-23	73.92	73.92	73.92	73.92	4
2023-06-22	73.92	73.92	73.92	73.92	54
2023-06-21	73.92	73.92	73.92	73.92	1
2023-06-20	73.92	73.92	73.92	73.92	65
2023-06-19	73.92	73.92	73.92	73.92	0
2023-06-16	73.92	73.92	73.92	73.92	80
2023-06-15	73.92	73.92	73.92	73.92	104
2023-06-14	73.92	73.92	73.92	73.92	30
2023-06-13	73.92	73.92	73.92	73.92	40
2023-06-12	73.92	73.92	73.92	73.92	106
2023-06-09	70.10	70.10	70.10	70.10	142
2023-06-08	70.10	70.10	70.10	70.10	0
2023-06-07	70.10	70.10	70.10	70.10	9
2023-06-06	70.10	70.10	70.10	70.10	78
2023-06-05	70.10	70.10	70.10	70.10	144
2023-06-02	65.03	65.03	65.03	65.03	742
2023-06-01	65.03	65.03	65.03	65.03	302
2023-05-31	62.00	62.00	62.00	62.00	343
2023-05-30	58.80	58.80	58.80	58.80	109,409
2023-05-29	56.66	56.66	56.66	56.66	0
2023-05-26	56.66	56.66	56.66	56.66	2
2023-05-25	56.66	56.66	56.66	56.66	151
2023-05-24	53.49	53.49	53.49	53.49	5
2023-05-23	53.49	53.49	53.49	53.49	210
2023-05-22	53.49	53.49	53.49	53.49	105
2023-05-19	53.49	53.49	53.49	53.49	55
2023-05-18	53.49	53.49	53.49	53.49	84
2023-05-17	53.49	53.49	53.49	53.49	5
2023-05-16	53.49	53.49	53.49	53.49	34
2023-05-15	55.98	55.98	55.98	55.98	51
2023-05-12	55.98	55.98	55.98	55.98	47
2023-05-11	55.98	55.98	55.98	55.98	5
2023-05-10	55.98	55.98	55.98	55.98	3
2023-05-09	56.75	56.75	56.75	56.75	53
2023-05-08	56.75	56.75	56.75	56.75	0
2023-05-05	56.75	56.75	56.75	56.75	880
2023-05-04	56.75	56.75	56.75	56.75	354
2023-05-03	63.59	63.59	63.59	63.59	720
2023-05-02	63.59	63.59	63.59	63.59	248
2023-05-01	64.14	64.14	64.14	64.14	0
2023-04-28	64.14	64.14	64.14	64.14	1
2023-04-27	64.14	64.14	64.14	64.14	5
2023-04-26	64.14	64.14	64.14	64.14	0
2023-04-25	64.14	64.14	64.14	64.14	56
2023-04-24	71.26	71.26	71.26	71.26	8
2023-04-21	71.26	71.26	71.26	71.26	10
2023-04-20	71.26	71.26	71.26	71.26	0
2023-04-19	71.26	71.26	71.26	71.26	39
2023-04-18	71.26	71.26	71.26	71.26	0
2023-04-17	71.26	71.26	71.26	71.26	2
2023-04-14	71.26	71.26	71.26	71.26	0
2023-04-13	71.26	71.26	71.26	71.26	0
2023-04-12	71.26	71.26	71.26	71.26	228
2023-04-11	71.26	71.26	71.26	71.26	0
2023-04-10	71.26	71.26	71.26	71.26	0
2023-04-07	71.26	71.26	71.26	71.26	0
2023-04-06	71.26	71.26	71.26	71.26	2
2023-04-05	71.26	71.26	71.26	71.26	0
2023-04-04	71.26	71.26	71.26	71.26	85
2023-04-03	69.39	69.39	69.39	69.39	1
2023-03-31	69.39	69.39	69.39	69.39	231
2023-03-30	61.71	61.71	61.71	61.71	60
2023-03-29	61.71	61.71	61.71	61.71	2
2023-03-28	61.71	61.71	61.71	61.71	60
2023-03-27	61.71	61.71	61.71	61.71	176
2023-03-24	61.71	61.71	61.71	61.71	42
2023-03-23	61.71	61.71	61.71	61.71	2
2023-03-22	61.71	61.71	61.71	61.71	0
2023-03-21	61.71	61.71	61.71	61.71	14
2023-03-20	61.71	61.71	61.71	61.71	3
2023-03-17	61.71	61.71	61.71	61.71	5
2023-03-16	61.71	61.71	61.71	61.71	42
2023-03-15	61.71	61.71	61.71	61.71	2
2023-03-14	61.71	61.71	61.71	61.71	0
2023-03-13	61.71	61.71	61.71	61.71	0
2023-03-10	77.36	77.36	77.36	77.36	0
2023-03-09	77.36	77.36	77.36	77.36	0
2023-03-08	77.36	77.36	77.36	77.36	3
2023-03-07	77.36	77.36	77.36	77.36	951
2023-03-06	77.36	77.36	77.36	77.36	70
2023-03-03	77.36	77.36	77.36	77.36	17
2023-03-02	77.36	77.36	77.36	77.36	244
2023-03-01	77.36	77.36	77.36	77.36	120
2023-02-28	77.36	77.36	77.36	77.36	130
2023-02-27	77.36	77.36	77.36	77.36	385
2023-02-24	77.36	77.36	77.36	77.36	0
2023-02-23	77.36	77.36	77.36	77.36	129
2023-02-22	77.36	77.36	77.36	77.36	0
2023-02-21	77.36	77.36	77.36	77.36	2
2023-02-20	77.36	77.36	77.36	77.36	0
2023-02-17	77.36	77.36	77.36	77.36	0
2023-02-16	77.36	77.36	77.36	77.36	0
2023-02-15	77.36	77.36	77.36	77.36	0
2023-02-14	77.36	77.36	77.36	77.36	77
2023-02-13	78.40	78.40	78.40	78.40	59
2023-02-10	78.62	78.62	78.62	78.62	313
2023-02-09	78.62	78.62	78.62	78.62	30
2023-02-08	78.62	78.62	78.62	78.62	0
2023-02-07	78.62	78.62	78.62	78.62	0
2023-02-06	78.62	78.62	78.62	78.62	0
2023-02-03	78.62	78.62	78.62	78.62	0
2023-02-02	78.62	78.62	78.62	78.62	297
2023-02-01	78.62	78.62	78.62	78.62	0
2023-01-31	78.62	78.62	78.62	78.62	200
2023-01-30	78.62	78.62	78.62	78.62	0
2023-01-27	74.39	74.39	74.39	74.39	0
2023-01-26	74.39	74.39	74.39	74.39	305
2023-01-25	74.39	74.39	74.39	74.39	0
2023-01-24	74.39	74.39	74.39	74.39	30
2023-01-23	73.63	73.63	73.63	73.63	0
2023-01-20	73.63	73.63	73.63	73.63	0
2023-01-19	73.63	73.63	73.63	73.63	0
2023-01-18	73.63	73.63	73.63	73.63	0
2023-01-17	73.63	73.63	73.63	73.63	40
2023-01-16	71.18	71.18	71.18	71.18	0
2023-01-13	71.18	71.18	71.18	71.18	0
2023-01-12	71.18	71.18	71.18	71.18	0
2023-01-11	71.18	71.18	71.18	71.18	0
2023-01-10	71.18	71.18	71.18	71.18	0
2023-01-09	70.66	70.66	70.66	70.66	23
2023-01-06	65.04	65.04	65.04	65.04	23
2023-01-05	72.13	72.13	72.13	72.13	2
2023-01-04	72.13	72.13	72.13	72.13	0
2023-01-03	72.13	72.13	72.13	72.13	0
2023-01-02	72.13	72.13	72.13	72.13	0
2022-12-30	72.13	72.13	72.13	72.13	0
2022-12-29	72.13	72.13	72.13	72.13	0
2022-12-28	72.13	72.13	72.13	72.13	0
2022-12-27	72.13	72.13	72.13	72.13	0
2022-12-26	72.13	72.13	72.13	72.13	0
2022-12-23	72.13	72.13	72.13	72.13	120
2022-12-22	72.13	72.13	72.13	72.13	5
2022-12-21	72.13	72.13	72.13	72.13	0
2022-12-20	72.13	72.13	72.13	72.13	0
2022-12-19	72.13	72.13	72.13	72.13	0
2022-12-16	72.13	72.13	72.13	72.13	83
2022-12-15	72.13	72.13	72.13	72.13	0
2022-12-14	72.13	72.13	72.13	72.13	16
2022-12-13	72.13	72.13	72.13	72.13	737
2022-12-12	60.07	60.07	60.07	60.07	181
2022-12-09	60.07	60.07	60.07	60.07	0
2022-12-08	60.07	60.07	60.07	60.07	74
2022-12-07	60.07	60.07	60.07	60.07	0
2022-12-06	60.07	60.07	60.07	60.07	15
2022-12-05	60.07	60.07	60.07	60.07	515
2022-12-02	60.07	60.07	60.07	60.07	0
2022-12-01	60.07	60.07	60.07	60.07	280
2022-11-30	60.07	60.07	60.07	60.07	70
2022-11-29	60.07	60.07	60.07	60.07	0
2022-11-28	60.07	60.07	60.07	60.07	0
2022-11-25	60.07	60.07	60.07	60.07	3
2022-11-24	56.94	56.94	56.94	56.94	0
2022-11-23	56.94	56.94	56.94	56.94	0
2022-11-22	56.94	56.94	56.94	56.94	0
2022-11-21	56.94	56.94	56.94	56.94	42
2022-11-18	59.57	59.57	59.57	59.57	36
2022-11-17	60.26	60.26	60.26	60.26	0
2022-11-16	60.26	60.26	60.26	60.26	0
2022-11-15	60.26	60.26	60.26	60.26	83
2022-11-14	60.26	60.26	60.26	60.26	10
2022-11-11	60.26	60.26	60.26	60.26	52
2022-11-10	60.26	60.26	60.26	60.26	0
2022-11-09	60.26	60.26	60.26	60.26	0
2022-11-08	60.26	60.26	60.26	60.26	1,801
2022-11-07	60.26	60.26	60.26	60.26	420
2022-11-04	60.26	60.26	60.26	60.26	0
2022-11-03	60.26	60.26	60.26	60.26	0
2022-11-02	60.26	60.26	60.26	60.26	0
2022-11-01	60.26	60.26	60.26	60.26	0
2022-10-31	56.32	56.32	56.32	56.32	0
2022-10-28	56.32	56.32	56.32	56.32	0
2022-10-27	56.32	56.32	56.32	56.32	31
2022-10-26	56.32	56.32	56.32	56.32	29
2022-10-25	56.32	56.32	56.32	56.32	0
2022-10-24	56.32	56.32	56.32	56.32	20
2022-10-21	56.32	56.32	56.32	56.32	23
2022-10-20	56.32	56.32	56.32	56.32	0
2022-10-19	56.32	56.32	56.32	56.32	0
2022-10-18	56.32	56.32	56.32	56.32	1,263
2022-10-17	56.32	56.32	56.32	56.32	4
2022-10-14	54.54	54.54	54.54	54.54	1,405
2022-10-13	54.54	54.54	54.54	54.54	536
2022-10-12	54.94	54.94	54.94	54.94	100
2022-10-11	55.65	55.65	55.65	55.65	493
2022-10-10	79.02	79.02	79.02	79.02	587
2022-10-07	79.02	79.02	79.02	79.02	381
2022-10-06	79.54	79.54	79.54	79.54	0
2022-10-05	79.54	79.54	79.54	79.54	39
2022-10-04	74.98	74.98	74.98	74.98	0
2022-10-03	74.98	74.98	74.98	74.98	0
2022-09-30	73.68	73.68	73.68	73.68	0
2022-09-29	73.68	73.68	73.68	73.68	0
2022-09-28	73.68	73.68	73.68	73.68	0
2022-09-27	73.68	73.68	73.68	73.68	0
2022-09-26	73.68	73.68	73.68	73.68	193
2022-09-23	81.69	81.69	81.69	81.69	0
2022-09-22	81.69	81.69	81.69	81.69	0
2022-09-21	81.69	81.69	81.69	81.69	0
2022-09-20	81.69	81.69	81.69	81.69	42
2022-09-19	102.83	102.83	102.83	102.83	0
2022-09-16	102.83	102.83	102.83	102.83	0
2022-09-15	102.83	102.83	102.83	102.83	0
2022-09-14	102.83	102.83	102.83	102.83	0
2022-09-13	102.83	102.83	102.83	102.83	65
2022-09-12	102.83	102.83	102.83	102.83	0
2022-09-09	102.83	102.83	102.83	102.83	0
2022-09-08	102.83	102.83	102.83	102.83	0
2022-09-07	102.83	102.83	102.83	102.83	0
2022-09-06	102.83	102.83	102.83	102.83	0
2022-09-05	102.83	102.83	102.83	102.83	0
2022-09-02	102.83	102.83	102.83	102.83	0
2022-09-01	102.83	102.83	102.83	102.83	0
2022-08-31	102.83	102.83	102.83	102.83	24
2022-08-30	103.06	103.06	103.06	103.06	0
2022-08-29	103.06	103.06	103.06	103.06	0
2022-08-26	103.06	103.06	103.06	103.06	0
2022-08-25	103.06	103.06	103.06	103.06	7
2022-08-24	117.76	117.76	117.76	117.76	0
2022-08-23	117.76	117.76	117.76	117.76	0
2022-08-22	117.76	117.76	117.76	117.76	0
2022-08-19	117.76	117.76	117.76	117.76	0
2022-08-18	117.76	117.76	117.76	117.76	0
2022-08-17	117.76	117.76	117.76	117.76	0
2022-08-16	117.76	117.76	117.76	117.76	0
2022-08-15	117.76	117.76	117.76	117.76	138
2022-08-12	117.76	117.76	117.76	117.76	0
2022-08-11	117.76	117.76	117.76	117.76	0
2022-08-10	117.76	117.76	117.76	117.76	25
2022-08-09	117.76	117.76	117.76	117.76	0
2022-08-08	96.23	96.23	96.23	96.23	10
2022-08-05	96.23	96.23	96.23	96.23	5
2022-08-04	96.23	96.23	96.23	96.23	115
2022-08-03	96.23	96.23	96.23	96.23	350
2022-08-02	96.23	96.23	96.23	96.23	279
2022-08-01	96.23	96.23	96.23	96.23	0
2022-07-29	96.23	96.23	96.23	96.23	340
2022-07-28	96.23	96.23	96.23	96.23	0
2022-07-27	101.80	101.80	101.80	101.80	0
2022-07-26	101.80	101.80	101.80	101.80	0
2022-07-25	101.80	101.80	101.80	101.80	0
2022-07-22	101.80	101.80	101.80	101.80	0
2022-07-21	101.80	101.80	101.80	101.80	5
2022-07-20	90.19	90.19	90.19	90.19	0
2022-07-19	90.19	90.19	90.19	90.19	0
2022-07-18	90.19	90.19	90.19	90.19	0
2022-07-15	90.19	90.19	90.19	90.19	25
2022-07-14	95.39	95.39	95.39	95.39	0
2022-07-13	95.39	95.39	95.39	95.39	0
2022-07-12	95.39	95.39	95.39	95.39	0
2022-07-11	95.39	95.39	95.39	95.39	0
2022-07-08	95.39	95.39	95.39	95.39	0
2022-07-07	95.39	95.39	95.39	95.39	0
2022-07-06	101.17	101.17	101.17	101.17	0
2022-07-05	101.17	101.17	101.17	101.17	0
2022-07-04	101.17	101.17	101.17	101.17	0
2022-07-01	101.17	101.17	101.17	101.17	47
2022-06-30	101.17	101.17	101.17	101.17	0
2022-06-29	101.17	101.17	101.17	101.17	0
2022-06-28	101.17	101.17	101.17	101.17	0
2022-06-27	101.17	101.17	101.17	101.17	0
2022-06-24	101.17	101.17	101.17	101.17	14
2022-06-23	85.35	85.35	85.35	85.35	0
2022-06-22	85.35	85.35	85.35	85.35	0
2022-06-21	85.35	85.35	85.35	85.35	0
2022-06-20	85.35	85.35	85.35	85.35	0
2022-06-17	85.35	85.35	85.35	85.35	0
2022-06-16	85.35	85.35	85.35	85.35	0
2022-06-15	85.35	85.35	85.35	85.35	0
2022-06-14	102.84	102.84	102.84	102.84	0
2022-06-13	102.84	102.84	102.84	102.84	0
2022-06-10	102.84	102.84	102.84	102.84	7
2022-06-09	102.84	102.84	102.84	102.84	0
2022-06-08	102.84	102.84	102.84	102.84	0
2022-06-07	102.84	102.84	102.84	102.84	1
2022-06-06	102.84	102.84	102.84	102.84	0
2022-06-03	102.84	102.84	102.84	102.84	0
2022-06-02	102.84	102.84	102.84	102.84	0
2022-06-01	102.84	102.84	102.84	102.84	15
2022-05-31	101.75	101.75	101.75	101.75	9
2022-05-30	100.29	100.29	100.29	100.29	0
2022-05-27	100.29	100.29	100.29	100.29	6
2022-05-26	97.14	97.14	97.14	97.14	0
2022-05-25	97.14	97.14	97.14	97.14	0
2022-05-24	97.14	97.14	97.14	97.14	0
2022-05-23	97.14	97.14	97.14	97.14	0
2022-05-20	95.91	95.91	95.91	95.91	0
2022-05-19	95.91	95.91	95.91	95.91	0
2022-05-18	95.91	95.91	95.91	95.91	26
2022-05-17	102.53	102.53	102.53	102.53	0
2022-05-16	102.53	102.53	102.53	102.53	25
2022-05-13	92.77	92.77	92.77	92.77	22
2022-05-12	111.38	111.38	111.38	111.38	0
2022-05-11	111.38	111.38	111.38	111.38	0
2022-05-10	111.38	111.38	111.38	111.38	0
2022-05-09	111.38	111.38	111.38	111.38	0
2022-05-06	111.38	111.38	111.38	111.38	0
2022-05-05	111.38	111.38	111.38	111.38	43
2022-05-04	112.76	112.76	112.76	112.76	52
2022-05-03	112.76	112.76	112.76	112.76	0
2022-05-02	112.76	112.76	112.76	112.76	0
2022-04-29	112.76	112.76	112.76	112.76	94
2022-04-28	107.99	107.99	107.99	107.99	0
2022-04-27	107.99	107.99	107.99	107.99	0
2022-04-26	107.99	107.99	107.99	107.99	0
2022-04-25	107.99	107.99	107.99	107.99	0
2022-04-22	107.99	107.99	107.99	107.99	0
2022-04-21	107.99	107.99	107.99	107.99	28
2022-04-20	107.99	107.99	107.99	107.99	0
2022-04-19	107.99	107.99	107.99	107.99	0
2022-04-18	107.99	107.99	107.99	107.99	0
2022-04-15	107.99	107.99	107.99	107.99	0
2022-04-14	107.99	107.99	107.99	107.99	0
2022-04-13	107.99	107.99	107.99	107.99	0
2022-04-12	107.99	107.99	107.99	107.99	0
2022-04-11	107.99	107.99	107.99	107.99	38
2022-04-08	116.51	116.51	116.51	116.51	2
2022-04-07	116.51	116.51	116.51	116.51	50
2022-04-06	116.51	116.51	116.51	116.51	25
2022-04-05	118.36	118.36	118.36	118.36	5
2022-04-04	118.36	118.36	118.36	118.36	14
2022-04-01	111.24	111.24	111.24	111.24	5
2022-03-31	111.24	111.24	111.24	111.24	0
2022-03-30	111.24	111.24	111.24	111.24	0
2022-03-29	111.24	111.24	111.24	111.24	116
2022-03-28	106.17	106.17	106.17	106.17	0
2022-03-25	106.17	106.17	106.17	106.17	18
2022-03-24	110.53	110.53	110.53	110.53	0
2022-03-23	110.53	110.53	110.53	110.53	55
2022-03-22	107.71	107.71	107.71	107.71	107
2022-03-21	85.08	85.08	85.08	85.08	0
2022-03-18	85.08	85.08	85.08	85.08	42
2022-03-17	85.08	85.08	85.08	85.08	0
2022-03-16	85.08	85.08	85.08	85.08	0
2022-03-15	85.08	85.08	85.08	85.08	40
2022-03-14	82.69	82.69	82.69	82.69	54
2022-03-11	94.89	94.89	94.89	94.89	0
2022-03-10	94.89	94.89	94.89	94.89	0
2022-03-09	94.89	94.89	94.89	94.89	30
2022-03-08	97.73	97.73	97.73	97.73	0
2022-03-07	97.73	97.73	97.73	97.73	5
2022-03-04	109.57	109.57	109.57	109.57	34
2022-03-03	109.57	109.57	109.57	109.57	0
2022-03-02	109.57	109.57	109.57	109.57	0
2022-03-01	109.57	109.57	109.57	109.57	60
2022-02-28	108.04	108.04	108.04	108.04	86
2022-02-25	112.28	112.28	112.28	112.28	0
2022-02-24	112.28	112.28	112.28	112.28	0
2022-02-23	112.28	112.28	112.28	112.28	38
2022-02-22	130.50	130.50	130.50	130.50	0
2022-02-21	130.50	130.50	130.50	130.50	0
2022-02-18	130.50	130.50	130.50	130.50	0
2022-02-17	130.50	130.50	130.50	130.50	22
2022-02-16	130.50	130.50	130.50	130.50	19,374
2022-02-15	129.93	129.93	129.93	129.93	0
2022-02-14	129.93	129.93	129.93	129.93	7
2022-02-11	133.38	133.38	133.38	133.38	0
2022-02-10	126.47	126.47	126.47	126.47	30
2022-02-09	126.47	126.47	126.47	126.47	0
2022-02-08	126.47	126.47	126.47	126.47	0
2022-02-07	126.47	126.47	126.47	126.47	125
2022-02-04	123.51	123.51	123.51	123.51	0
2022-02-03	123.51	123.51	123.51	123.51	35
2022-02-02	124.82	124.82	124.82	124.82	0
2022-02-01	124.82	124.82	124.82	124.82	21
2022-01-31	118.21	118.21	118.21	118.21	0
2022-01-28	118.21	118.21	118.21	118.21	20
2022-01-27	118.21	118.21	118.21	118.21	0
2022-01-26	118.21	118.21	118.21	118.21	0
2022-01-25	126.26	126.26	126.26	126.26	1
2022-01-24	119.15	119.15	119.15	119.15	16
2022-01-21	128.03	128.03	128.03	128.03	0
2022-01-20	128.03	128.03	128.03	128.03	0
2022-01-19	128.03	128.03	128.03	128.03	0
2022-01-18	125.22	125.22	125.22	125.22	8
2022-01-17	127.57	127.57	127.57	127.57	0
2022-01-14	127.26	127.26	127.26	127.26	93
2022-01-13	130.07	130.07	130.07	130.07	10
2022-01-12	130.07	130.07	130.07	130.07	0
2022-01-11	130.07	130.07	130.07	130.07	0
2022-01-10	130.07	130.07	130.07	130.07	53
2022-01-07	136.92	136.92	136.92	136.92	0
2022-01-06	136.92	136.92	136.92	136.92	0
2022-01-05	132.41	132.41	132.41	132.41	0
2022-01-04	132.41	132.41	132.41	132.41	37
2022-01-03	138.80	138.80	138.80	138.80	0
2021-12-31	138.80	138.80	138.80	138.80	0
2021-12-30	138.80	138.80	138.80	138.80	2,096
2021-12-29	135.00	135.00	135.00	135.00	35
2021-12-28	141.57	141.57	141.57	141.57	0
2021-12-27	141.57	141.57	141.57	141.57	0
2021-12-24	141.57	141.57	141.57	141.57	0
2021-12-23	141.57	141.57	141.57	141.57	0
2021-12-22	141.57	141.57	141.57	141.57	312
2021-12-21	133.87	133.87	133.87	133.87	0
2021-12-20	133.87	133.87	133.87	133.87	1,069
2021-12-17	127.07	127.07	127.07	127.07	0
2021-12-16	127.07	127.07	127.07	127.07	8
2021-12-15	127.07	127.07	127.07	127.07	403
2021-12-14	129.46	129.46	129.46	129.46	0
2021-12-13	133.60	133.60	133.60	133.60	0
2021-12-10	136.07	136.07	136.07	136.07	390
2021-12-09	138.27	138.27	138.27	138.27	71
2021-12-08	141.75	141.75	141.75	141.75	1
2021-12-07	136.92	136.92	136.92	136.92	184
2021-12-06	126.95	126.95	126.95	126.95	160
2021-12-03	127.82	127.82	127.82	127.82	1,104
2021-12-02	139.84	139.84	139.84	139.84	6,116
2021-12-01	139.84	139.84	139.84	139.84	30
2021-11-30	139.84	139.84	139.84	139.84	17
2021-11-29	139.84	139.84	139.84	139.84	7
2021-11-26	141.66	141.66	141.66	141.66	191
2021-11-25	136.62	136.62	136.62	136.62	0
2021-11-24	136.62	136.62	136.62	136.62	14
2021-11-23	133.32	133.32	133.32	133.32	817
2021-11-22	140.62	140.62	140.62	140.62	3,596
2021-11-19	158.34	158.34	158.34	158.34	33
2021-11-18	159.80	159.80	159.80	159.80	28
2021-11-17	164.61	164.61	164.61	164.61	46,921
2021-11-16	163.89	163.89	163.89	163.89	13
2021-11-15	161.01	161.01	161.01	161.01	684
2021-11-12	159.82	159.82	159.82	159.82	239
2021-11-11	166.37	166.37	166.37	166.37	6
2021-11-10	166.37	166.37	166.37	166.37	0
2021-11-09	166.50	166.50	166.50	166.50	2,716
2021-11-08	146.73	146.73	146.73	146.73	11
2021-11-05	148.42	148.42	148.42	148.42	714
2021-11-04	158.66	158.66	158.66	158.66	0
2021-11-03	158.66	158.66	158.66	158.66	0
2021-11-02	158.66	158.66	158.66	158.66	8,076
2021-11-01	158.80	158.80	158.80	158.80	18
2021-10-29	158.76	158.76	158.76	158.76	10
2021-10-28	157.78	157.78	157.78	157.78	19
2021-10-27	161.33	161.33	161.33	161.33	5
2021-10-26	161.33	161.33	161.33	161.33	0
2021-10-25	161.33	161.33	161.33	161.33	103
2021-10-22	161.01	161.01	161.01	161.01	85
2021-10-21	160.15	160.15	160.15	160.15	184
2021-10-20	159.91	159.91	159.91	159.91	0
2021-10-19	159.91	159.91	159.91	159.91	221
2021-10-18	153.78	153.78	153.78	153.78	23
2021-10-15	141.90	141.90	141.90	141.90	10
2021-10-14	141.90	141.90	141.90	141.90	402
2021-10-13	141.90	141.90	141.90	141.90	15
2021-10-12	141.90	141.90	141.90	141.90	91
2021-10-11	144.22	144.22	144.22	144.22	150
2021-10-08	144.22	144.22	144.22	144.22	57
2021-10-07	151.00	151.00	151.00	151.00	351
2021-10-06	149.56	149.56	149.56	149.56	249
2021-10-05	154.61	154.61	154.61	154.61	43,119
2021-10-04	165.66	165.66	165.66	165.66	210
2021-10-01	161.21	161.21	161.21	161.21	116,898
2021-09-30	162.39	162.39	162.39	162.39	440
2021-09-29	163.49	163.49	163.49	163.49	100
2021-09-28	163.49	163.49	163.49	163.49	10
2021-09-27	170.42	170.42	170.42	170.42	0
2021-09-24	170.42	170.42	170.42	170.42	0
2021-09-23	170.42	170.42	170.42	170.42	300
2021-09-22	170.42	170.42	170.42	170.42	0
2021-09-21	170.42	170.42	170.42	170.42	0
2021-09-20	172.04	172.04	172.04	172.04	286
2021-09-17	164.77	164.77	164.77	164.77	0
2021-09-16	164.77	164.77	164.77	164.77	0
2021-09-15	169.39	169.39	169.39	169.39	0
2021-09-14	169.62	169.62	169.62	169.62	314
2021-09-13	170.47	170.47	170.47	170.47	118
2021-09-10	173.01	173.01	173.01	173.01	0
2021-09-09	172.07	172.07	172.07	172.07	3,563
2021-09-08	172.07	172.07	172.07	172.07	0
2021-09-07	170.39	170.39	170.39	170.39	422
2021-09-06	169.74	169.74	169.74	169.74	0
2021-09-03	161.46	161.46	161.46	161.46	0
2021-09-02	161.46	161.46	161.46	161.46	91
2021-09-01	162.26	162.26	162.26	162.26	16,161
2021-08-31	158.18	158.18	158.18	158.18	1,176
2021-08-30	182.13	182.13	182.13	182.13	0
2021-08-27	182.13	182.13	182.13	182.13	0
2021-08-26	182.13	182.13	182.13	182.13	115
2021-08-25	182.13	182.13	182.13	182.13	100
2021-08-24	181.66	181.66	181.66	181.66	0
2021-08-23	180.09	180.09	180.09	180.09	100
2021-08-20	177.12	177.12	177.12	177.12	60
2021-08-19	177.12	177.12	177.12	177.12	60
2021-08-18	181.93	181.93	181.93	181.93	7
2021-08-17	181.97	181.97	181.97	181.97	91
2021-08-16	184.06	184.06	184.06	184.06	100
2021-08-13	194.09	194.09	194.09	194.09	0
2021-08-12	194.09	194.09	194.09	194.09	48
2021-08-11	192.22	192.22	192.22	192.22	32
2021-08-10	199.15	199.15	199.15	199.15	5,107
2021-08-09	199.15	199.15	199.15	199.15	178
2021-08-06	203.61	203.61	203.61	203.61	0
2021-08-05	203.61	203.61	203.61	203.61	0
2021-08-04	202.80	202.80	202.80	202.80	15,800
2021-08-03	202.80	202.80	202.80	202.80	235
2021-08-02	198.74	198.74	198.74	198.74	300
2021-07-30	204.60	204.60	204.60	204.60	2,330
2021-07-29	202.31	202.31	202.31	202.31	7,540
2021-07-28	193.51	193.51	193.51	193.51	0
2021-07-27	193.51	193.51	193.51	193.51	217
2021-07-26	194.86	194.86	194.86	194.86	17
2021-07-23	191.17	191.17	191.17	191.17	346
2021-07-22	193.40	193.40	193.40	193.40	26,846
2021-07-21	185.30	185.30	185.30	185.30	28,300
2021-07-20	188.18	188.18	188.18	188.18	322
2021-07-19	176.76	176.76	176.76	176.76	32,830
2021-07-16	176.76	176.76	176.76	176.76	0
2021-07-15	186.94	186.94	186.94	186.94	0
2021-07-14	186.94	186.94	186.94	186.94	10
2021-07-13	186.94	186.94	186.94	186.94	0
2021-07-12	186.94	186.94	186.94	186.94	62
2021-07-09	186.94	186.94	186.94	186.94	11
2021-07-08	190.07	190.07	190.07	190.07	30
2021-07-07	190.07	190.07	190.07	190.07	23
2021-07-06	190.07	190.07	190.07	190.07	190
2021-07-05	187.66	187.66	187.66	187.66	0
2021-07-02	187.66	187.66	187.66	187.66	45
2021-07-01	186.67	186.67	186.67	186.67	4
2021-06-30	186.67	186.67	186.67	186.67	7
2021-06-29	183.83	183.83	183.83	183.83	40
2021-06-28	182.38	182.38	182.38	182.38	0
2021-06-25	182.38	182.38	182.38	182.38	87
2021-06-24	185.47	185.47	185.47	185.47	25
2021-06-23	185.02	185.02	185.02	185.02	0
2021-06-22	185.02	185.02	185.02	185.02	0
2021-06-21	185.02	185.02	185.02	185.02	40
2021-06-18	185.02	185.02	185.02	185.02	24
2021-06-17	167.11	167.11	167.11	167.11	0
2021-06-16	167.11	167.11	167.11	167.11	25
2021-06-15	168.13	168.13	168.13	168.13	15
2021-06-14	164.00	164.00	164.00	164.00	4
2021-06-11	164.00	164.00	164.00	164.00	46
2021-06-10	161.42	161.42	161.42	161.42	100
2021-06-09	161.42	161.42	161.42	161.42	34
2021-06-08	160.02	160.02	160.02	160.02	300
2021-06-07	160.02	160.02	160.02	160.02	204
2021-06-04	156.23	156.23	156.23	156.23	419
2021-06-03	166.52	166.52	166.52	166.52	200
2021-06-02	176.86	176.86	176.86	176.86	0
2021-06-01	176.86	176.86	176.86	176.86	47
2021-05-28	174.60	174.60	174.60	174.60	2
2021-05-27	174.60	174.60	174.60	174.60	10
2021-05-26	176.48	176.48	176.48	176.48	45
2021-05-25	166.90	166.90	166.90	166.90	0
2021-05-24	166.90	166.90	166.90	166.90	0
2021-05-21	166.90	166.90	166.90	166.90	0
2021-05-20	166.90	166.90	166.90	166.90	100
2021-05-19	166.90	166.90	166.90	166.90	0
2021-05-18	166.90	166.90	166.90	166.90	24
2021-05-17	164.70	164.70	164.70	164.70	73
2021-05-14	158.55	158.55	158.55	158.55	0
2021-05-13	164.79	164.79	164.79	164.79	50
2021-05-12	164.79	164.79	164.79	164.79	0
2021-05-11	164.79	164.79	164.79	164.79	409
2021-05-10	165.55	165.55	165.55	165.55	163
2021-05-07	166.12	166.12	166.12	166.12	0
2021-05-06	172.40	172.40	172.40	172.40	80
2021-05-05	176.76	176.76	176.76	176.76	0
2021-05-04	176.76	176.76	176.76	176.76	53
2021-04-30	173.37	173.37	173.37	173.37	33
2021-04-29	173.37	173.37	173.37	173.37	101
2021-04-28	178.82	178.82	178.82	178.82	0
2021-04-27	178.82	178.82	178.82	178.82	20
2021-04-26	179.82	179.82	179.82	179.82	77
2021-04-23	174.94	174.94	174.94	174.94	18
2021-04-22	170.55	170.55	170.55	170.55	15
2021-04-21	170.55	170.55	170.55	170.55	0
2021-04-20	173.17	173.17	173.17	173.17	135
2021-04-19	173.17	173.17	173.17	173.17	17
2021-04-16	178.28	178.28	178.28	178.28	150
2021-04-15	175.77	175.77	175.77	175.77	0
2021-04-14	178.97	178.97	178.97	178.97	0
2021-04-13	178.97	178.97	178.97	178.97	8
2021-04-12	164.41	164.41	164.41	164.41	0
2021-04-09	164.41	164.41	164.41	164.41	7
2021-04-08	164.41	164.41	164.41	164.41	0
2021-04-07	167.80	167.80	167.80	167.80	59
2021-04-06	162.69	162.69	162.69	162.69	5
2021-04-01	164.10	164.10	164.10	164.10	27
2021-03-31	149.78	149.78	149.78	149.78	0
2021-03-30	149.78	149.78	149.78	149.78	124
2021-03-29	156.49	156.49	156.49	156.49	4
2021-03-26	157.89	157.89	157.89	157.89	91
2021-03-25	162.51	162.51	162.51	162.51	0
2021-03-24	162.51	162.51	162.51	162.51	44
2021-03-23	167.95	167.95	167.95	167.95	51
2021-03-22	166.78	166.78	166.78	166.78	110
2021-03-19	164.49	164.49	164.49	164.49	0
2021-03-18	164.49	164.49	164.49	164.49	630
2021-03-17	164.24	164.24	164.24	164.24	30
2021-03-16	168.02	168.02	168.02	168.02	4
2021-03-15	167.94	167.94	167.94	167.94	1
2021-03-12	167.94	167.94	167.94	167.94	138
2021-03-11	167.93	167.93	167.93	167.93	25
2021-03-10	161.01	161.01	161.01	161.01	14
2021-03-09	161.01	161.01	161.01	161.01	21
2021-03-08	163.11	163.11	163.11	163.11	13
2021-03-05	155.48	155.48	155.48	155.48	355
2021-03-04	170.91	170.91	170.91	170.91	128
2021-03-03	189.16	189.16	189.16	189.16	208
2021-03-02	189.16	189.16	189.16	189.16	1,200
2021-03-01	196.08	196.08	196.08	196.08	4,172
2021-02-26	177.97	177.97	177.97	177.97	291
2021-02-25	184.72	184.72	184.72	184.72	250
2021-02-24	186.85	186.85	186.85	186.85	2
2021-02-23	186.85	186.85	186.85	186.85	678
2021-02-22	186.85	186.85	186.85	186.85	62
2021-02-19	191.01	191.01	191.01	191.01	63
2021-02-18	177.49	177.49	177.49	177.49	413
2021-02-17	178.67	178.67	178.67	178.67	213
2021-02-16	182.44	182.44	182.44	182.44	227
2021-02-15	175.41	175.41	175.41	175.41	0
2021-02-12	175.41	175.41	175.41	175.41	11
2021-02-11	175.41	175.41	175.41	175.41	82
2021-02-10	177.20	177.20	177.20	177.20	168
2021-02-09	175.46	175.46	175.46	175.46	27
2021-02-08	177.73	177.73	177.73	177.73	249
2021-02-05	170.81	170.81	170.81	170.81	0
2021-02-04	170.81	170.81	170.81	170.81	6
2021-02-03	168.52	168.52	168.52	168.52	30
2021-02-02	171.52	171.52	171.52	171.52	26
2021-02-01	167.58	167.58	167.58	167.58	3
2021-01-29	162.08	162.08	162.08	162.08	47
2021-01-28	162.08	162.08	162.08	162.08	0
2021-01-27	167.85	167.85	167.85	167.85	4
2021-01-26	169.12	169.12	169.12	169.12	81
2021-01-25	180.44	180.44	180.44	180.44	487
2021-01-22	179.46	179.46	179.46	179.46	462
2021-01-21	174.24	174.24	174.24	174.24	24
2021-01-20	180.09	180.09	180.09	180.09	1,174
2021-01-19	170.02	170.02	170.02	170.02	28
2021-01-18	170.02	170.02	170.02	170.02	0
2021-01-15	173.18	173.18	173.18	173.18	42
2021-01-14	174.65	174.65	174.65	174.65	19
2021-01-13	174.91	174.91	174.91	174.91	3
2021-01-12	170.49	170.49	170.49	170.49	13
2021-01-11	172.45	172.45	172.45	172.45	38
2021-01-08	175.43	175.43	175.43	175.43	133
2021-01-07	170.62	170.62	170.62	170.62	31
2021-01-06	170.34	170.34	170.34	170.34	25
2021-01-05	172.44	172.44	172.44	172.44	56
2021-01-04	172.01	172.01	172.01	172.01	162
2020-12-31	175.15	175.15	175.15	175.15	0
2020-12-30	175.20	175.20	175.20	175.20	0
2020-12-29	175.20	175.20	175.20	175.20	127
2020-12-24	185.84	185.84	185.84	185.84	0
2020-12-23	185.84	185.84	185.84	185.84	187
2020-12-22	186.12	186.12	186.12	186.12	155
2020-12-21	177.86	177.86	177.86	177.86	73
2020-12-18	175.58	175.58	175.58	175.58	168
2020-12-17	172.08	172.08	172.08	172.08	100
2020-12-16	164.72	164.72	164.72	164.72	0
2020-12-15	164.72	164.72	164.72	164.72	25
2020-12-14	166.13	166.13	166.13	166.13	3
2020-12-11	155.78	155.78	155.78	155.78	0
2020-12-10	155.78	155.78	155.78	155.78	17
2020-12-09	152.56	152.56	152.56	152.56	103
2020-12-08	151.95	151.95	151.95	151.95	43
2020-12-07	154.62	154.62	154.62	154.62	0
2020-12-04	154.62	154.62	154.62	154.62	0
2020-12-03	154.62	154.62	154.62	154.62	0
2020-12-02	152.01	152.01	152.01	152.01	4
2020-12-01	152.63	152.63	152.63	152.63	0
2020-11-30	150.97	150.97	150.97	150.97	75
2020-11-27	150.93	150.93	150.93	150.93	165
2020-11-26	144.46	144.46	144.46	144.46	0
2020-11-25	142.69	142.69	142.69	142.69	103
2020-11-24	146.35	146.35	146.35	146.35	36
2020-11-23	147.75	147.75	147.75	147.75	71
2020-11-20	146.42	146.42	146.42	146.42	17
2020-11-19	141.92	141.92	141.92	141.92	36
2020-11-18	139.67	139.67	139.67	139.67	290
2020-11-17	141.00	141.00	141.00	141.00	2
2020-11-16	140.91	140.91	140.91	140.91	0
2020-11-13	143.41	143.41	143.41	143.41	49
2020-11-12	145.76	145.76	145.76	145.76	0
2020-11-11	145.76	145.76	145.76	145.76	12
2020-11-10	140.11	140.11	140.11	140.11	145
2020-11-09	155.60	155.60	155.60	155.60	52
2020-11-06	164.13	164.13	164.13	164.13	129
2020-11-05	164.49	164.49	164.49	164.49	23
2020-11-04	158.64	158.64	158.64	158.64	12
2020-11-03	143.68	143.68	143.68	143.68	300
2020-11-02	149.11	149.11	149.11	149.11	3,012
2020-10-30	148.36	148.36	148.36	148.36	231
2020-10-29	144.84	144.84	144.84	144.84	22
2020-10-28	141.69	141.69	141.69	141.69	52
2020-10-27	143.90	143.90	143.90	143.90	25
2020-10-26	141.28	141.28	141.28	141.28	9
2020-10-23	140.26	140.26	140.26	140.26	0
2020-10-22	147.54	147.54	147.54	147.54	0
2020-10-21	147.54	147.54	147.54	147.54	0
2020-10-20	147.54	147.54	147.54	147.54	0
2020-10-16	147.54	147.54	147.54	147.54	43
2020-10-15	144.87	144.87	144.87	144.87	37
2020-10-14	145.23	145.23	145.23	145.23	17
2020-10-13	145.21	145.21	145.21	145.21	102
2020-10-12	143.66	143.66	143.66	143.66	38
2020-10-09	139.34	139.34	139.34	139.34	17
2020-10-08	140.83	140.83	140.83	140.83	0
2020-10-07	138.01	138.01	138.01	138.01	46
2020-10-06	137.68	137.68	137.68	137.68	14
2020-10-05	132.18	132.18	132.18	132.18	129
2020-10-02	125.82	125.82	125.82	125.82	0
2020-10-01	125.82	125.82	125.82	125.82	0
2020-09-30	125.82	125.82	125.82	125.82	0
2020-09-29	125.82	125.82	125.82	125.82	0
2020-09-28	125.82	125.82	125.82	125.82	1
2020-09-25	124.77	124.77	124.77	124.77	0
2020-09-24	124.77	124.77	124.77	124.77	0
2020-09-23	124.77	124.77	124.77	124.77	0
2020-09-22	124.77	124.77	124.77	124.77	11
2020-09-21	123.43	123.43	123.43	123.43	0
2020-09-18	123.43	123.43	123.43	123.43	11
2020-09-17	120.37	120.37	120.37	120.37	0
2020-09-16	118.12	118.12	118.12	118.12	0
2020-09-15	118.12	118.12	118.12	118.12	0
2020-09-14	118.12	118.12	118.12	118.12	11
2020-09-11	120.65	120.65	120.65	120.65	42
2020-04-03	74.45	74.45	74.45	74.45	0
2020-04-02	74.45	74.45	74.45	74.45	8
2020-04-01	78.28	78.28	78.28	78.28	0

Share	Price	Change
Angle (AGL)	21.25	19.72%
Totally (TLY)	6.25	19.05%
Helix Exploration (HEX)	18.25	17.74%
Inspecs Group (SPEC)	72.00	16.13%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Scirocco Energy (SCIR)	0.275	-20.52%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Gunsynd (GUN)	0.135	-12.9%

Share	Price	Volume
Cap-xx (CPX)	0.0875	335,678,648
Beacon Energy. (BCE)	0.0675	265,136,088
Mosman Oil Gas (MSMN)	0.0195	206,260,475
Tower Resources (TRP)	0.0205	181,184,711
Supply@me Cap (SYME)	0.025	170,974,021