Ambarella Ord Share History

Ambarella Ord Share Price history. The following table shows end-of-day data 0YU1 historical share prices for Ambarella 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.

0YU1.L
Share Price 0YU1.L
Charts 0YU1.L
Trades 0YU1.L
History Compare
0YU1.L 0YU1.L
Share News 0YU1.L
RNS 0YU1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	41.02	41.02	41.02	41.02	0
2024-05-03	41.02	41.02	41.02	41.02	299
2024-05-02	41.02	41.02	41.02	41.02	125
2024-05-01	41.02	41.02	41.02	41.02	60
2024-04-30	41.02	41.02	41.02	41.02	455
2024-04-29	41.02	41.02	41.02	41.02	450
2024-04-26	41.02	41.02	41.02	41.02	369
2024-04-25	41.02	41.02	41.02	41.02	562
2024-04-24	41.02	41.02	41.02	41.02	493
2024-04-23	41.02	41.02	41.02	41.02	373
2024-04-22	48.63	48.63	48.63	48.63	711
2024-04-19	48.63	48.63	48.63	48.63	770
2024-04-18	48.63	48.63	48.63	48.63	57
2024-04-17	48.63	48.63	48.63	48.63	121
2024-04-16	48.63	48.63	48.63	48.63	124
2024-04-15	48.63	48.63	48.63	48.63	178
2024-04-12	48.63	48.63	48.63	48.63	85
2024-04-11	48.63	48.63	48.63	48.63	744
2024-04-10	48.63	48.63	48.63	48.63	223
2024-04-09	48.59	48.59	48.59	48.59	76
2024-04-08	48.59	48.59	48.59	48.59	235
2024-04-05	48.59	48.59	48.59	48.59	157
2024-04-04	48.59	48.59	48.59	48.59	67
2024-04-03	48.59	48.59	48.59	48.59	959
2024-04-02	48.59	48.59	48.59	48.59	116
2024-04-01	50.46	50.46	50.46	50.46	0
2024-03-29	50.46	50.46	50.46	50.46	0
2024-03-28	50.46	50.46	50.46	50.46	252
2024-03-27	50.46	50.46	50.46	50.46	87
2024-03-26	55.07	55.07	55.07	55.07	235
2024-03-25	55.07	55.07	55.07	55.07	70
2024-03-22	55.07	55.07	55.07	55.07	147
2024-03-21	55.07	55.07	55.07	55.07	110
2024-03-20	55.07	55.07	55.07	55.07	71
2024-03-19	55.07	55.07	55.07	55.07	156
2024-03-18	55.07	55.07	55.07	55.07	207
2024-03-15	55.07	55.07	55.07	55.07	63
2024-03-14	55.07	55.07	55.07	55.07	416
2024-03-13	55.07	55.07	55.07	55.07	157
2024-03-12	55.07	55.07	55.07	55.07	71
2024-03-11	51.42	51.42	51.42	51.42	162
2024-03-08	51.42	51.42	51.42	51.42	79
2024-03-07	51.42	51.42	51.42	51.42	117
2024-03-06	51.42	51.42	51.42	51.42	137
2024-03-05	51.42	51.42	51.42	51.42	153
2024-03-04	51.42	51.42	51.42	51.42	233
2024-03-01	51.42	51.42	51.42	51.42	216
2024-02-29	51.42	51.42	51.42	51.42	601
2024-02-28	51.42	51.42	51.42	51.42	4,933
2024-02-27	51.42	51.42	51.42	51.42	801
2024-02-26	51.42	51.42	51.42	51.42	154
2024-02-23	51.42	51.42	51.42	51.42	173
2024-02-22	51.42	51.42	51.42	51.42	2
2024-02-21	51.42	51.42	51.42	51.42	32
2024-02-20	51.42	51.42	51.42	51.42	39
2024-02-19	51.42	51.42	51.42	51.42	0
2024-02-16	51.42	51.42	51.42	51.42	86
2024-02-15	51.42	51.42	51.42	51.42	173
2024-02-14	51.42	51.42	51.42	51.42	1,189
2024-02-13	51.42	51.42	51.42	51.42	57
2024-02-12	51.42	51.42	51.42	51.42	157
2024-02-09	51.42	51.42	51.42	51.42	248
2024-02-08	51.42	51.42	51.42	51.42	62
2024-02-07	51.42	51.42	51.42	51.42	113
2024-02-06	51.42	51.42	51.42	51.42	11
2024-02-05	51.42	51.42	51.42	51.42	33
2024-02-02	54.85	54.85	54.85	54.85	23
2024-02-01	54.85	54.85	54.85	54.85	63
2024-01-31	54.85	54.85	54.85	54.85	373
2024-01-30	54.85	54.85	54.85	54.85	964
2024-01-29	54.85	54.85	54.85	54.85	627
2024-01-26	54.85	54.85	54.85	54.85	546
2024-01-25	54.85	54.85	54.85	54.85	150
2024-01-24	54.85	54.85	54.85	54.85	1,179
2024-01-23	54.85	54.85	54.85	54.85	37
2024-01-22	54.85	54.85	54.85	54.85	83
2024-01-19	54.85	54.85	54.85	54.85	15
2024-01-18	54.85	54.85	54.85	54.85	120
2024-01-17	54.85	54.85	54.85	54.85	671
2024-01-16	54.85	54.85	54.85	54.85	668
2024-01-15	54.85	54.85	54.85	54.85	0
2024-01-12	54.85	54.85	54.85	54.85	697
2024-01-11	54.85	54.85	54.85	54.85	190
2024-01-10	54.85	54.85	54.85	54.85	157
2024-01-09	54.85	54.85	54.85	54.85	378
2024-01-08	54.85	54.85	54.85	54.85	40
2024-01-05	62.05	62.05	62.05	62.05	10
2024-01-04	62.05	62.05	62.05	62.05	180
2024-01-03	62.05	62.05	62.05	62.05	551
2024-01-02	62.05	62.05	62.05	62.05	446
2024-01-01	62.05	62.05	62.05	62.05	0
2023-12-29	62.05	62.05	62.05	62.05	702
2023-12-28	62.05	62.05	62.05	62.05	64
2023-12-27	62.05	62.05	62.05	62.05	183
2023-12-26	59.31	59.31	59.31	59.31	0
2023-12-25	59.31	59.31	59.31	59.31	0
2023-12-22	59.31	59.31	59.31	59.31	136
2023-12-21	59.31	59.31	59.31	59.31	18
2023-12-20	59.31	59.31	59.31	59.31	232
2023-12-19	59.31	59.31	59.31	59.31	28
2023-12-18	59.31	59.31	59.31	59.31	210
2023-12-15	59.31	59.31	59.31	59.31	450
2023-12-14	59.31	59.31	59.31	59.31	242
2023-12-13	59.31	59.31	59.31	59.31	306
2023-12-12	59.31	59.31	59.31	59.31	121
2023-12-11	59.31	59.31	59.31	59.31	3,628
2023-12-08	59.31	59.31	59.31	59.31	90
2023-12-07	59.31	59.31	59.31	59.31	79
2023-12-06	59.31	59.31	59.31	59.31	136
2023-12-05	55.90	55.90	55.90	55.90	2
2023-12-04	55.90	55.90	55.90	55.90	135
2023-12-01	55.90	55.90	55.90	55.90	2,739
2023-11-30	55.90	55.90	55.90	55.90	200
2023-11-29	55.90	55.90	55.90	55.90	719
2023-11-28	55.90	55.90	55.90	55.90	265
2023-11-27	55.90	55.90	55.90	55.90	41
2023-11-24	55.90	55.90	55.90	55.90	182
2023-11-23	55.32	55.32	55.32	55.32	0
2023-11-22	55.32	55.32	55.32	55.32	412
2023-11-21	55.32	55.32	55.32	55.32	291
2023-11-20	55.32	55.32	55.32	55.32	97
2023-11-17	52.89	52.89	52.89	52.89	25
2023-11-16	51.71	51.71	51.71	51.71	374
2023-11-15	49.32	49.32	49.32	49.32	12,109
2023-11-14	49.32	49.32	49.32	49.32	1,843
2023-11-13	49.32	49.32	49.32	49.32	72
2023-11-10	49.88	49.88	49.88	49.88	21
2023-11-09	49.88	49.88	49.88	49.88	42
2023-11-08	45.74	45.74	45.74	45.74	1
2023-11-07	45.74	45.74	45.74	45.74	36
2023-11-06	45.74	45.74	45.74	45.74	105
2023-11-03	45.74	45.74	45.74	45.74	183
2023-11-02	45.74	45.74	45.74	45.74	117
2023-11-01	45.74	45.74	45.74	45.74	141
2023-10-31	45.74	45.74	45.74	45.74	22
2023-10-30	51.69	51.69	51.69	51.69	459
2023-10-27	51.69	51.69	51.69	51.69	25
2023-10-26	51.69	51.69	51.69	51.69	57
2023-10-25	51.69	51.69	51.69	51.69	234
2023-10-24	51.69	51.69	51.69	51.69	73
2023-10-23	51.69	51.69	51.69	51.69	445
2023-10-20	51.69	51.69	51.69	51.69	81
2023-10-19	51.69	51.69	51.69	51.69	17
2023-10-18	51.69	51.69	51.69	51.69	26
2023-10-17	51.69	51.69	51.69	51.69	108
2023-10-16	51.69	51.69	51.69	51.69	18
2023-10-13	51.69	51.69	51.69	51.69	972
2023-10-12	51.69	51.69	51.69	51.69	40
2023-10-11	51.69	51.69	51.69	51.69	11
2023-10-10	51.69	51.69	51.69	51.69	52
2023-10-09	51.69	51.69	51.69	51.69	23
2023-10-06	51.69	51.69	51.69	51.69	14
2023-10-05	51.69	51.69	51.69	51.69	42
2023-10-04	53.25	53.25	53.25	53.25	54
2023-10-03	53.25	53.25	53.25	53.25	4
2023-10-02	53.25	53.25	53.25	53.25	41
2023-09-29	52.98	52.98	52.98	52.98	197
2023-09-28	51.14	51.14	51.14	51.14	12
2023-09-27	51.14	51.14	51.14	51.14	684
2023-09-26	52.73	52.73	52.73	52.73	25
2023-09-25	52.73	52.73	52.73	52.73	87
2023-09-22	52.93	52.93	52.93	52.93	249
2023-09-21	55.96	55.96	55.96	55.96	160
2023-09-20	55.96	55.96	55.96	55.96	215
2023-09-19	58.44	58.44	58.44	58.44	31
2023-09-18	58.44	58.44	58.44	58.44	0
2023-09-15	58.44	58.44	58.44	58.44	130
2023-09-14	58.44	58.44	58.44	58.44	80
2023-09-13	58.44	58.44	58.44	58.44	100
2023-09-12	59.05	59.05	59.05	59.05	161
2023-09-11	59.95	59.95	59.95	59.95	107
2023-09-08	59.58	59.58	59.58	59.58	86
2023-09-07	59.58	59.58	59.58	59.58	759
2023-09-06	63.42	63.42	63.42	63.42	582
2023-09-05	63.42	63.42	63.42	63.42	802
2023-09-04	63.92	63.92	63.92	63.92	0
2023-09-01	63.34	63.34	63.34	63.34	594
2023-08-31	72.16	72.16	72.16	72.16	3,689
2023-08-30	72.16	72.16	72.16	72.16	5,460
2023-08-29	72.16	72.16	72.16	72.16	239
2023-08-28	68.56	68.56	68.56	68.56	0
2023-08-25	68.56	68.56	68.56	68.56	1
2023-08-24	68.56	68.56	68.56	68.56	0
2023-08-23	68.56	68.56	68.56	68.56	11
2023-08-22	68.56	68.56	68.56	68.56	0
2023-08-21	68.56	68.56	68.56	68.56	9
2023-08-18	68.56	68.56	68.56	68.56	50
2023-08-17	72.11	72.11	72.11	72.11	203
2023-08-16	72.11	72.11	72.11	72.11	0
2023-08-15	72.68	72.68	72.68	72.68	0
2023-08-14	71.87	71.87	71.87	71.87	22
2023-08-11	71.93	71.93	71.93	71.93	20
2023-08-10	73.78	73.78	73.78	73.78	2
2023-08-09	73.78	73.78	73.78	73.78	43
2023-08-08	75.65	75.65	75.65	75.65	143
2023-08-07	75.65	75.65	75.65	75.65	106
2023-08-04	76.14	76.14	76.14	76.14	30
2023-08-03	76.14	76.14	76.14	76.14	86
2023-08-02	79.38	79.38	79.38	79.38	8,520
2023-08-01	82.00	82.00	82.00	82.00	45
2023-07-31	82.00	82.00	82.00	82.00	60
2023-07-28	80.52	80.52	80.52	80.52	0
2023-07-27	81.68	81.68	81.68	81.68	44
2023-07-26	81.68	81.68	81.68	81.68	36
2023-07-25	81.68	81.68	81.68	81.68	10
2023-07-24	81.68	81.68	81.68	81.68	101
2023-07-21	81.68	81.68	81.68	81.68	1,327
2023-07-20	81.68	81.68	81.68	81.68	171
2023-07-19	83.93	83.93	83.93	83.93	7
2023-07-18	83.93	83.93	83.93	83.93	0
2023-07-17	83.93	83.93	83.93	83.93	1
2023-07-14	83.93	83.93	83.93	83.93	94
2023-07-13	83.93	83.93	83.93	83.93	15
2023-07-12	82.13	82.13	82.13	82.13	57
2023-07-11	82.13	82.13	82.13	82.13	173
2023-07-10	82.13	82.13	82.13	82.13	14
2023-07-07	78.73	78.73	78.73	78.73	26
2023-07-06	78.73	78.73	78.73	78.73	50
2023-07-05	78.73	78.73	78.73	78.73	200
2023-07-04	78.73	78.73	78.73	78.73	0
2023-07-03	78.73	78.73	78.73	78.73	25
2023-06-30	78.73	78.73	78.73	78.73	6
2023-06-29	78.73	78.73	78.73	78.73	124
2023-06-28	78.73	78.73	78.73	78.73	1
2023-06-27	78.73	78.73	78.73	78.73	112
2023-06-26	78.73	78.73	78.73	78.73	598
2023-06-23	79.53	79.53	79.53	79.53	26
2023-06-22	81.90	81.90	81.90	81.90	103
2023-06-21	81.90	81.90	81.90	81.90	101
2023-06-20	85.47	85.47	85.47	85.47	444
2023-06-19	85.97	85.97	85.97	85.97	0
2023-06-16	87.55	87.55	87.55	87.55	10
2023-06-15	87.55	87.55	87.55	87.55	30
2023-06-14	85.03	85.03	85.03	85.03	720
2023-06-13	85.03	85.03	85.03	85.03	285
2023-06-12	85.77	85.77	85.77	85.77	878
2023-06-09	84.02	84.02	84.02	84.02	466
2023-06-08	80.64	80.64	80.64	80.64	125
2023-06-07	77.36	77.36	77.36	77.36	38
2023-06-06	77.36	77.36	77.36	77.36	26
2023-06-05	75.60	75.60	75.60	75.60	431
2023-06-02	68.58	68.58	68.58	68.58	77
2023-06-01	68.58	68.58	68.58	68.58	906
2023-05-31	68.58	68.58	68.58	68.58	868
2023-05-30	81.92	81.92	81.92	81.92	1,534
2023-05-29	76.40	76.40	76.40	76.40	0
2023-05-26	76.40	76.40	76.40	76.40	188
2023-05-25	69.98	69.98	69.98	69.98	25
2023-05-24	69.98	69.98	69.98	69.98	9
2023-05-23	73.54	73.54	73.54	73.54	630
2023-05-22	72.91	72.91	72.91	72.91	6
2023-05-19	68.72	68.72	68.72	68.72	2
2023-05-18	68.72	68.72	68.72	68.72	52
2023-05-17	68.72	68.72	68.72	68.72	43
2023-05-16	67.96	67.96	67.96	67.96	43
2023-05-15	66.47	66.47	66.47	66.47	101
2023-05-12	66.47	66.47	66.47	66.47	530
2023-05-11	65.88	65.88	65.88	65.88	18
2023-05-10	66.39	66.39	66.39	66.39	37
2023-05-09	66.39	66.39	66.39	66.39	56
2023-05-08	62.06	62.06	62.06	62.06	0
2023-05-05	62.06	62.06	62.06	62.06	237
2023-05-04	62.06	62.06	62.06	62.06	0
2023-05-03	62.06	62.06	62.06	62.06	11
2023-05-02	62.11	62.11	62.11	62.11	0
2023-05-01	58.86	58.86	58.86	58.86	0
2023-04-28	58.86	58.86	58.86	58.86	0
2023-04-27	58.86	58.86	58.86	58.86	62
2023-04-26	67.11	67.11	67.11	67.11	0
2023-04-25	67.11	67.11	67.11	67.11	73
2023-04-24	67.11	67.11	67.11	67.11	92
2023-04-21	67.70	67.70	67.70	67.70	0
2023-04-20	67.70	67.70	67.70	67.70	16
2023-04-19	69.36	69.36	69.36	69.36	0
2023-04-18	69.36	69.36	69.36	69.36	20
2023-04-17	69.36	69.36	69.36	69.36	0
2023-04-14	69.36	69.36	69.36	69.36	0
2023-04-13	69.36	69.36	69.36	69.36	117
2023-04-12	70.29	70.29	70.29	70.29	0
2023-04-11	70.29	70.29	70.29	70.29	7
2023-04-10	70.29	70.29	70.29	70.29	0
2023-04-07	70.29	70.29	70.29	70.29	0
2023-04-06	70.29	70.29	70.29	70.29	19
2023-04-05	75.05	75.05	75.05	75.05	157
2023-04-04	75.05	75.05	75.05	75.05	1
2023-04-03	76.18	76.18	76.18	76.18	24
2023-03-31	76.38	76.38	76.38	76.38	0
2023-03-30	76.38	76.38	76.38	76.38	0
2023-03-29	76.38	76.38	76.38	76.38	75
2023-03-28	75.26	75.26	75.26	75.26	359
2023-03-27	78.51	78.51	78.51	78.51	0
2023-03-24	78.51	78.51	78.51	78.51	30
2023-03-23	78.51	78.51	78.51	78.51	155
2023-03-22	79.01	79.01	79.01	79.01	14
2023-03-21	79.01	79.01	79.01	79.01	238
2023-03-20	76.44	76.44	76.44	76.44	0
2023-03-17	76.44	76.44	76.44	76.44	21
2023-03-16	79.44	79.44	79.44	79.44	0
2023-03-15	79.44	79.44	79.44	79.44	20
2023-03-14	79.44	79.44	79.44	79.44	45
2023-03-13	82.58	82.58	82.58	82.58	0
2023-03-10	82.58	82.58	82.58	82.58	0
2023-03-09	82.58	82.58	82.58	82.58	32
2023-03-08	82.24	82.24	82.24	82.24	23
2023-03-07	82.24	82.24	82.24	82.24	121
2023-03-06	82.37	82.37	82.37	82.37	0
2023-03-03	92.34	92.34	92.34	92.34	109
2023-03-02	92.34	92.34	92.34	92.34	25
2023-03-01	92.34	92.34	92.34	92.34	536
2023-02-28	92.34	92.34	92.34	92.34	0
2023-02-27	92.34	92.34	92.34	92.34	0
2023-02-24	92.34	92.34	92.34	92.34	0
2023-02-23	90.44	90.44	90.44	90.44	250
2023-02-22	90.44	90.44	90.44	90.44	17
2023-02-21	95.43	95.43	95.43	95.43	0
2023-02-20	95.43	95.43	95.43	95.43	0
2023-02-17	95.43	95.43	95.43	95.43	27
2023-02-16	95.43	95.43	95.43	95.43	0
2023-02-15	95.43	95.43	95.43	95.43	0
2023-02-14	92.37	92.37	92.37	92.37	0
2023-02-13	92.37	92.37	92.37	92.37	0
2023-02-10	92.37	92.37	92.37	92.37	515
2023-02-09	96.90	96.90	96.90	96.90	5
2023-02-08	96.90	96.90	96.90	96.90	12
2023-02-07	91.88	91.88	91.88	91.88	325
2023-02-06	97.87	97.87	97.87	97.87	0
2023-02-03	97.87	97.87	97.87	97.87	0
2023-02-02	97.87	97.87	97.87	97.87	245
2023-02-01	86.36	86.36	86.36	86.36	0
2023-01-31	86.36	86.36	86.36	86.36	72
2023-01-30	86.32	86.32	86.32	86.32	64
2023-01-27	89.54	89.54	89.54	89.54	0
2023-01-26	89.54	89.54	89.54	89.54	12
2023-01-25	89.54	89.54	89.54	89.54	60
2023-01-24	89.54	89.54	89.54	89.54	28
2023-01-23	89.54	89.54	89.54	89.54	46
2023-01-20	82.46	82.46	82.46	82.46	22
2023-01-19	87.54	87.54	87.54	87.54	200
2023-01-18	87.54	87.54	87.54	87.54	100
2023-01-17	87.54	87.54	87.54	87.54	53
2023-01-16	84.24	84.24	84.24	84.24	0
2023-01-13	84.24	84.24	84.24	84.24	77
2023-01-12	85.02	85.02	85.02	85.02	106
2023-01-11	87.23	87.23	87.23	87.23	427
2023-01-10	85.74	85.74	85.74	85.74	0
2023-01-09	85.74	85.74	85.74	85.74	187
2023-01-06	79.80	79.80	79.80	79.80	0
2023-01-05	79.85	79.85	79.85	79.85	188
2023-01-04	80.13	80.13	80.13	80.13	200
2023-01-03	80.13	80.13	80.13	80.13	34
2023-01-02	76.63	76.63	76.63	76.63	0
2022-12-30	76.63	76.63	76.63	76.63	0
2022-12-29	76.63	76.63	76.63	76.63	0
2022-12-28	76.63	76.63	76.63	76.63	158
2022-12-27	83.14	83.14	83.14	83.14	0
2022-12-26	83.14	83.14	83.14	83.14	0
2022-12-23	83.14	83.14	83.14	83.14	0
2022-12-22	83.14	83.14	83.14	83.14	52
2022-12-21	83.14	83.14	83.14	83.14	99
2022-12-20	84.09	84.09	84.09	84.09	26
2022-12-19	84.09	84.09	84.09	84.09	0
2022-12-16	85.52	85.52	85.52	85.52	100
2022-12-15	87.01	87.01	87.01	87.01	39
2022-12-14	74.94	74.94	74.94	74.94	20
2022-12-13	74.94	74.94	74.94	74.94	35
2022-12-12	74.94	74.94	74.94	74.94	150
2022-12-09	74.94	74.94	74.94	74.94	0
2022-12-08	74.94	74.94	74.94	74.94	436
2022-12-07	73.92	73.92	73.92	73.92	0
2022-12-06	73.92	73.92	73.92	73.92	15
2022-12-05	78.80	78.80	78.80	78.80	167
2022-12-02	72.07	72.07	72.07	72.07	16
2022-12-01	71.54	71.54	71.54	71.54	63
2022-11-30	70.85	70.85	70.85	70.85	500
2022-11-29	70.85	70.85	70.85	70.85	0
2022-11-28	70.85	70.85	70.85	70.85	2
2022-11-25	72.30	72.30	72.30	72.30	0
2022-11-24	72.30	72.30	72.30	72.30	0
2022-11-23	75.58	75.58	75.58	75.58	0
2022-11-22	75.58	75.58	75.58	75.58	114
2022-11-21	75.58	75.58	75.58	75.58	13
2022-11-18	75.58	75.58	75.58	75.58	331
2022-11-17	59.45	59.45	59.45	59.45	0
2022-11-16	59.45	59.45	59.45	59.45	0
2022-11-15	59.45	59.45	59.45	59.45	27
2022-11-14	59.45	59.45	59.45	59.45	0
2022-11-11	59.45	59.45	59.45	59.45	0
2022-11-10	54.73	54.73	54.73	54.73	113
2022-11-09	54.73	54.73	54.73	54.73	0
2022-11-08	54.73	54.73	54.73	54.73	2
2022-11-07	54.73	54.73	54.73	54.73	0
2022-11-04	54.73	54.73	54.73	54.73	0
2022-11-03	54.73	54.73	54.73	54.73	0
2022-11-02	54.73	54.73	54.73	54.73	0
2022-11-01	54.73	54.73	54.73	54.73	0
2022-10-31	54.00	54.00	54.00	54.00	0
2022-10-28	54.00	54.00	54.00	54.00	24
2022-10-27	54.00	54.00	54.00	54.00	0
2022-10-26	54.00	54.00	54.00	54.00	354
2022-10-25	54.00	54.00	54.00	54.00	231
2022-10-24	53.11	53.11	53.11	53.11	0
2022-10-21	53.49	53.49	53.49	53.49	57
2022-10-20	50.96	50.96	50.96	50.96	0
2022-10-19	50.95	50.95	50.95	50.95	20
2022-10-18	50.12	50.12	50.12	50.12	0
2022-10-17	50.12	50.12	50.12	50.12	0
2022-10-14	52.08	52.08	52.08	52.08	21
2022-10-13	53.48	53.48	53.48	53.48	28
2022-10-12	53.48	53.48	53.48	53.48	0
2022-10-11	56.26	56.26	56.26	56.26	0
2022-10-10	55.59	55.59	55.59	55.59	57
2022-10-07	62.74	62.74	62.74	62.74	0
2022-10-06	62.74	62.74	62.74	62.74	8
2022-10-05	58.29	58.29	58.29	58.29	70
2022-10-04	58.29	58.29	58.29	58.29	40
2022-10-03	58.29	58.29	58.29	58.29	100
2022-09-30	58.29	58.29	58.29	58.29	0
2022-09-29	58.29	58.29	58.29	58.29	8
2022-09-28	58.29	58.29	58.29	58.29	7
2022-09-27	56.88	56.88	56.88	56.88	0
2022-09-26	56.88	56.88	56.88	56.88	40
2022-09-23	60.87	60.87	60.87	60.87	0
2022-09-22	65.20	65.20	65.20	65.20	100
2022-09-21	65.20	65.20	65.20	65.20	0
2022-09-20	65.20	65.20	65.20	65.20	0
2022-09-19	64.81	64.81	64.81	64.81	0
2022-09-16	64.81	64.81	64.81	64.81	0
2022-09-15	64.81	64.81	64.81	64.81	0
2022-09-14	64.81	64.81	64.81	64.81	500
2022-09-13	69.99	69.99	69.99	69.99	0
2022-09-12	70.37	70.37	70.37	70.37	46
2022-09-09	63.68	63.68	63.68	63.68	0
2022-09-08	63.68	63.68	63.68	63.68	45
2022-09-07	62.57	62.57	62.57	62.57	0
2022-09-06	62.57	62.57	62.57	62.57	19
2022-09-05	64.57	64.57	64.57	64.57	0
2022-09-02	64.57	64.57	64.57	64.57	2,811
2022-09-01	84.62	84.62	84.62	84.62	10
2022-08-31	84.62	84.62	84.62	84.62	136
2022-08-30	84.62	84.62	84.62	84.62	0
2022-08-29	82.12	82.12	82.12	82.12	0
2022-08-26	82.12	82.12	82.12	82.12	0
2022-08-25	82.12	82.12	82.12	82.12	0
2022-08-24	82.12	82.12	82.12	82.12	18
2022-08-23	82.50	82.50	82.50	82.50	10
2022-08-22	90.96	90.96	90.96	90.96	0
2022-08-19	90.96	90.96	90.96	90.96	0
2022-08-18	90.96	90.96	90.96	90.96	5
2022-08-17	90.96	90.96	90.96	90.96	0
2022-08-16	91.22	91.22	91.22	91.22	104
2022-08-15	92.66	92.66	92.66	92.66	13
2022-08-12	86.82	86.82	86.82	86.82	0
2022-08-11	86.82	86.82	86.82	86.82	0
2022-08-10	86.82	86.82	86.82	86.82	5
2022-08-09	86.82	86.82	86.82	86.82	12
2022-08-08	88.78	88.78	88.78	88.78	342
2022-08-05	88.13	88.13	88.13	88.13	79
2022-08-04	87.49	87.49	87.49	87.49	2
2022-08-03	87.49	87.49	87.49	87.49	0
2022-08-02	87.49	87.49	87.49	87.49	1
2022-08-01	87.49	87.49	87.49	87.49	22
2022-07-29	75.35	75.35	75.35	75.35	100
2022-07-28	75.35	75.35	75.35	75.35	100
2022-07-27	75.35	75.35	75.35	75.35	0
2022-07-26	75.08	75.08	75.08	75.08	0
2022-07-25	75.08	75.08	75.08	75.08	11
2022-07-22	76.21	76.21	76.21	76.21	0
2022-07-21	76.21	76.21	76.21	76.21	180
2022-07-20	72.33	72.33	72.33	72.33	10
2022-07-19	67.66	67.66	67.66	67.66	30
2022-07-18	67.66	67.66	67.66	67.66	0
2022-07-15	68.10	68.10	68.10	68.10	100
2022-07-14	68.10	68.10	68.10	68.10	0
2022-07-13	68.10	68.10	68.10	68.10	0
2022-07-12	68.10	68.10	68.10	68.10	0
2022-07-11	68.10	68.10	68.10	68.10	0
2022-07-08	68.10	68.10	68.10	68.10	3
2022-07-07	69.24	69.24	69.24	69.24	220
2022-07-06	63.79	63.79	63.79	63.79	6
2022-07-05	63.75	63.75	63.75	63.75	9
2022-07-04	66.40	66.40	66.40	66.40	0
2022-07-01	66.40	66.40	66.40	66.40	35
2022-06-30	71.58	71.58	71.58	71.58	0
2022-06-29	71.58	71.58	71.58	71.58	514
2022-06-28	71.58	71.58	71.58	71.58	0
2022-06-27	71.58	71.58	71.58	71.58	38
2022-06-24	71.79	71.79	71.79	71.79	8
2022-06-23	69.45	69.45	69.45	69.45	0
2022-06-22	69.45	69.45	69.45	69.45	0
2022-06-21	69.45	69.45	69.45	69.45	50
2022-06-20	68.47	68.47	68.47	68.47	0
2022-06-17	68.47	68.47	68.47	68.47	132
2022-06-16	70.48	70.48	70.48	70.48	0
2022-06-15	70.48	70.48	70.48	70.48	0
2022-06-14	70.48	70.48	70.48	70.48	0
2022-06-13	71.34	71.34	71.34	71.34	368
2022-06-10	79.89	79.89	79.89	79.89	0
2022-06-09	83.91	83.91	83.91	83.91	0
2022-06-08	83.91	83.91	83.91	83.91	14
2022-06-07	83.08	83.08	83.08	83.08	74
2022-06-06	84.23	84.23	84.23	84.23	50
2022-06-03	84.50	84.50	84.50	84.50	0
2022-06-02	84.50	84.50	84.50	84.50	0
2022-06-01	84.50	84.50	84.50	84.50	215
2022-05-31	88.39	88.39	88.39	88.39	28
2022-05-30	83.72	83.72	83.72	83.72	0
2022-05-27	83.72	83.72	83.72	83.72	21
2022-05-26	74.25	74.25	74.25	74.25	0
2022-05-25	74.25	74.25	74.25	74.25	0
2022-05-24	74.25	74.25	74.25	74.25	20
2022-05-23	77.44	77.44	77.44	77.44	6
2022-05-20	77.44	77.44	77.44	77.44	20
2022-05-19	81.37	81.37	81.37	81.37	0
2022-05-18	81.37	81.37	81.37	81.37	15
2022-05-17	77.67	77.67	77.67	77.67	233
2022-05-16	77.67	77.67	77.67	77.67	2
2022-05-13	74.97	74.97	74.97	74.97	35
2022-05-12	68.33	68.33	68.33	68.33	23
2022-05-11	69.71	69.71	69.71	69.71	0
2022-05-10	68.54	68.54	68.54	68.54	100
2022-05-09	80.39	80.39	80.39	80.39	0
2022-05-06	80.39	80.39	80.39	80.39	0
2022-05-05	80.39	80.39	80.39	80.39	60
2022-05-04	81.04	81.04	81.04	81.04	65
2022-05-03	81.35	81.35	81.35	81.35	0
2022-05-02	84.55	84.55	84.55	84.55	0
2022-04-29	84.55	84.55	84.55	84.55	58
2022-04-28	85.38	85.38	85.38	85.38	48
2022-04-27	82.37	82.37	82.37	82.37	64
2022-04-26	85.09	85.09	85.09	85.09	0
2022-04-25	83.40	83.40	83.40	83.40	100
2022-04-22	87.10	87.10	87.10	87.10	29
2022-04-21	93.63	93.63	93.63	93.63	0
2022-04-20	93.63	93.63	93.63	93.63	13
2022-04-19	91.93	91.93	91.93	91.93	124
2022-04-18	89.45	89.45	89.45	89.45	0
2022-04-15	89.45	89.45	89.45	89.45	0
2022-04-14	89.45	89.45	89.45	89.45	135
2022-04-13	88.78	88.78	88.78	88.78	100
2022-04-12	88.78	88.78	88.78	88.78	0
2022-04-11	92.65	92.65	92.65	92.65	8
2022-04-08	92.65	92.65	92.65	92.65	0
2022-04-07	93.68	93.68	93.68	93.68	69
2022-04-06	99.59	99.59	99.59	99.59	26
2022-04-05	100.20	100.20	100.20	100.20	307
2022-04-04	104.91	104.91	104.91	104.91	69
2022-04-01	105.51	105.51	105.51	105.51	36
2022-03-31	104.90	104.90	104.90	104.90	0
2022-03-30	104.90	104.90	104.90	104.90	1,350
2022-03-29	102.43	102.43	102.43	102.43	485
2022-03-28	95.83	95.83	95.83	95.83	16
2022-03-25	95.83	95.83	95.83	95.83	79
2022-03-24	95.08	95.08	95.08	95.08	5
2022-03-23	95.08	95.08	95.08	95.08	0
2022-03-22	95.08	95.08	95.08	95.08	150
2022-03-21	95.67	95.67	95.67	95.67	57
2022-03-18	92.27	92.27	92.27	92.27	200
2022-03-17	92.27	92.27	92.27	92.27	0
2022-03-16	92.27	92.27	92.27	92.27	277
2022-03-15	85.48	85.48	85.48	85.48	221
2022-03-14	82.41	82.41	82.41	82.41	209
2022-03-11	89.40	89.40	89.40	89.40	18
2022-03-10	91.84	91.84	91.84	91.84	0
2022-03-09	91.84	91.84	91.84	91.84	1
2022-03-08	87.76	87.76	87.76	87.76	30
2022-03-07	87.76	87.76	87.76	87.76	135
2022-03-04	93.50	93.50	93.50	93.50	1
2022-03-03	98.59	98.59	98.59	98.59	150
2022-03-02	98.59	98.59	98.59	98.59	337
2022-03-01	98.17	98.17	98.17	98.17	3,135
2022-02-28	140.02	140.02	140.02	140.02	118
2022-02-25	133.20	133.20	133.20	133.20	0
2022-02-24	133.20	133.20	133.20	133.20	115
2022-02-23	143.81	143.81	143.81	143.81	0
2022-02-22	143.81	143.81	143.81	143.81	0
2022-02-21	143.81	143.81	143.81	143.81	0
2022-02-18	143.81	143.81	143.81	143.81	10
2022-02-17	143.81	143.81	143.81	143.81	13
2022-02-16	143.81	143.81	143.81	143.81	18
2022-02-15	143.81	143.81	143.81	143.81	0
2022-02-14	143.81	143.81	143.81	143.81	0
2022-02-11	152.86	152.86	152.86	152.86	25
2022-02-10	152.86	152.86	152.86	152.86	80
2022-02-09	147.20	147.20	147.20	147.20	1,019
2022-02-08	138.95	138.95	138.95	138.95	0
2022-02-07	138.95	138.95	138.95	138.95	91
2022-02-04	137.00	137.00	137.00	137.00	0
2022-02-03	137.00	137.00	137.00	137.00	9
2022-02-02	140.29	140.29	140.29	140.29	50
2022-02-01	140.29	140.29	140.29	140.29	516
2022-01-31	127.61	127.61	127.61	127.61	0
2022-01-28	127.61	127.61	127.61	127.61	427
2022-01-27	139.09	139.09	139.09	139.09	2
2022-01-26	134.06	134.06	134.06	134.06	23
2022-01-25	134.06	134.06	134.06	134.06	11
2022-01-24	131.23	131.23	131.23	131.23	90
2022-01-21	138.42	138.42	138.42	138.42	77
2022-01-20	146.28	146.28	146.28	146.28	32
2022-01-19	147.34	147.34	147.34	147.34	38
2022-01-18	150.65	150.65	150.65	150.65	208
2022-01-17	154.59	154.59	154.59	154.59	0
2022-01-14	154.95	154.95	154.95	154.95	139
2022-01-13	160.85	160.85	160.85	160.85	0
2022-01-12	169.04	169.04	169.04	169.04	136
2022-01-11	152.50	152.50	152.50	152.50	128
2022-01-10	148.75	148.75	148.75	148.75	312
2022-01-07	163.39	163.39	163.39	163.39	921
2022-01-06	169.94	169.94	169.94	169.94	445
2022-01-05	180.02	180.02	180.02	180.02	478
2022-01-04	197.87	197.87	197.87	197.87	490
2022-01-03	205.83	205.83	205.83	205.83	0
2021-12-31	205.83	205.83	205.83	205.83	7
2021-12-30	205.83	205.83	205.83	205.83	83
2021-12-29	209.31	209.31	209.31	209.31	36
2021-12-28	200.58	200.58	200.58	200.58	0
2021-12-27	200.58	200.58	200.58	200.58	0
2021-12-24	200.58	200.58	200.58	200.58	0
2021-12-23	197.00	197.00	197.00	197.00	47
2021-12-22	196.15	196.15	196.15	196.15	861
2021-12-21	190.00	190.00	190.00	190.00	2,994
2021-12-20	181.98	181.98	181.98	181.98	111
2021-12-17	183.26	183.26	183.26	183.26	7
2021-12-16	194.11	194.11	194.11	194.11	563
2021-12-15	194.22	194.22	194.22	194.22	12
2021-12-14	209.70	209.70	209.70	209.70	0
2021-12-13	209.70	209.70	209.70	209.70	0
2021-12-10	209.70	209.70	209.70	209.70	202
2021-12-09	215.93	215.93	215.93	215.93	23
2021-12-08	215.93	215.93	215.93	215.93	394
2021-12-07	219.79	219.79	219.79	219.79	738
2021-12-06	187.77	187.77	187.77	187.77	64
2021-12-03	191.94	191.94	191.94	191.94	262
2021-12-02	194.66	194.66	194.66	194.66	1,725
2021-12-01	221.01	221.01	221.01	221.01	2,016
2021-11-30	180.39	180.39	180.39	180.39	785
2021-11-29	182.54	182.54	182.54	182.54	272
2021-11-26	174.97	174.97	174.97	174.97	21
2021-11-25	181.08	181.08	181.08	181.08	0
2021-11-24	181.08	181.08	181.08	181.08	246
2021-11-23	175.74	175.74	175.74	175.74	407
2021-11-22	177.54	177.54	177.54	177.54	2,151
2021-11-19	192.71	192.71	192.71	192.71	16
2021-11-18	191.97	191.97	191.97	191.97	187
2021-11-17	192.10	192.10	192.10	192.10	4,678
2021-11-16	193.49	193.49	193.49	193.49	1,160
2021-11-15	188.60	188.60	188.60	188.60	263
2021-11-12	195.37	195.37	195.37	195.37	103
2021-11-11	190.54	190.54	190.54	190.54	107
2021-11-10	189.91	189.91	189.91	189.91	1,008
2021-11-09	201.00	201.00	201.00	201.00	2,977
2021-11-08	203.15	203.15	203.15	203.15	2,539
2021-11-05	199.04	199.04	199.04	199.04	70
2021-11-04	201.36	201.36	201.36	201.36	345
2021-11-03	192.84	192.84	192.84	192.84	359
2021-11-02	192.00	192.00	192.00	192.00	70
2021-11-01	191.16	191.16	191.16	191.16	631
2021-10-29	187.55	187.55	187.55	187.55	102
2021-10-28	185.81	185.81	185.81	185.81	360
2021-10-27	181.41	181.41	181.41	181.41	314
2021-10-26	184.32	184.32	184.32	184.32	209
2021-10-25	178.93	178.93	178.93	178.93	1,031
2021-10-22	176.79	176.79	176.79	176.79	64
2021-10-21	175.21	175.21	175.21	175.21	236
2021-10-20	170.91	170.91	170.91	170.91	233
2021-10-19	167.31	167.31	167.31	167.31	359
2021-10-18	165.42	165.42	165.42	165.42	233
2021-10-15	172.66	172.66	172.66	172.66	732
2021-10-14	163.67	163.67	163.67	163.67	870
2021-10-13	155.33	155.33	155.33	155.33	142
2021-10-12	150.23	150.23	150.23	150.23	5
2021-10-11	158.23	158.23	158.23	158.23	12
2021-10-08	158.23	158.23	158.23	158.23	64
2021-10-07	156.96	156.96	156.96	156.96	92
2021-10-06	149.53	149.53	149.53	149.53	149
2021-10-05	153.57	153.57	153.57	153.57	37
2021-10-04	149.78	149.78	149.78	149.78	30
2021-10-01	151.41	151.41	151.41	151.41	40
2021-09-30	154.99	154.99	154.99	154.99	14
2021-09-29	158.28	158.28	158.28	158.28	49
2021-09-28	154.94	154.94	154.94	154.94	94
2021-09-27	158.12	158.12	158.12	158.12	1,701
2021-09-24	162.30	162.30	162.30	162.30	502
2021-09-23	164.76	164.76	164.76	164.76	372
2021-09-22	154.01	154.01	154.01	154.01	530
2021-09-21	147.77	147.77	147.77	147.77	4
2021-09-20	145.31	145.31	145.31	145.31	371
2021-09-17	152.29	152.29	152.29	152.29	4
2021-09-16	152.68	152.68	152.68	152.68	226
2021-09-15	145.40	145.40	145.40	145.40	127
2021-09-14	147.62	147.62	147.62	147.62	18
2021-09-13	147.95	147.95	147.95	147.95	409
2021-09-10	148.84	148.84	148.84	148.84	439
2021-09-09	143.25	143.25	143.25	143.25	1,055
2021-09-08	133.56	133.56	133.56	133.56	6
2021-09-07	135.29	135.29	135.29	135.29	254
2021-09-06	133.08	133.08	133.08	133.08	0
2021-09-03	133.08	133.08	133.08	133.08	1,120
2021-09-02	135.63	135.63	135.63	135.63	789
2021-09-01	122.21	122.21	122.21	122.21	2,410
2021-08-31	97.90	97.90	97.90	97.90	1,959
2021-08-30	97.90	97.90	97.90	97.90	0
2021-08-27	97.90	97.90	97.90	97.90	2,718
2021-08-26	97.90	97.90	97.90	97.90	0
2021-08-25	97.90	97.90	97.90	97.90	2,010
2021-08-24	97.90	97.90	97.90	97.90	200
2021-08-23	94.44	94.44	94.44	94.44	0
2021-08-20	94.44	94.44	94.44	94.44	20
2021-08-19	93.32	93.32	93.32	93.32	0
2021-08-18	97.93	97.93	97.93	97.93	0
2021-08-17	97.93	97.93	97.93	97.93	2,000
2021-08-16	97.93	97.93	97.93	97.93	24
2021-08-13	99.33	99.33	99.33	99.33	13
2021-08-12	103.17	103.17	103.17	103.17	0
2021-08-11	103.17	103.17	103.17	103.17	0
2021-08-10	103.17	103.17	103.17	103.17	0
2021-08-09	102.56	102.56	102.56	102.56	31
2021-08-06	102.19	102.19	102.19	102.19	161
2021-08-05	100.39	100.39	100.39	100.39	230
2021-08-04	98.70	98.70	98.70	98.70	15
2021-08-03	98.70	98.70	98.70	98.70	0
2021-08-02	100.59	100.59	100.59	100.59	738
2021-07-30	97.88	97.88	97.88	97.88	15
2021-07-29	95.17	95.17	95.17	95.17	0
2021-07-28	95.17	95.17	95.17	95.17	11
2021-07-27	93.82	93.82	93.82	93.82	124
2021-07-26	94.36	94.36	94.36	94.36	45
2021-07-23	90.25	90.25	90.25	90.25	0
2021-07-22	90.25	90.25	90.25	90.25	0
2021-07-21	90.25	90.25	90.25	90.25	0
2021-07-20	90.25	90.25	90.25	90.25	0
2021-07-19	90.25	90.25	90.25	90.25	131
2021-07-16	95.94	95.94	95.94	95.94	41
2021-07-15	96.96	96.96	96.96	96.96	794
2021-07-14	96.96	96.96	96.96	96.96	20
2021-07-13	99.93	99.93	99.93	99.93	2,526
2021-07-12	99.93	99.93	99.93	99.93	0
2021-07-09	99.93	99.93	99.93	99.93	21
2021-07-08	98.81	98.81	98.81	98.81	12
2021-07-07	107.66	107.66	107.66	107.66	109
2021-07-06	107.66	107.66	107.66	107.66	59
2021-07-05	107.66	107.66	107.66	107.66	0
2021-07-02	107.66	107.66	107.66	107.66	0
2021-07-01	107.66	107.66	107.66	107.66	1,120
2021-06-30	107.66	107.66	107.66	107.66	0
2021-06-29	107.66	107.66	107.66	107.66	1,421
2021-06-28	105.20	105.20	105.20	105.20	65
2021-06-25	107.77	107.77	107.77	107.77	52
2021-06-24	106.34	106.34	106.34	106.34	184
2021-06-23	98.23	98.23	98.23	98.23	100
2021-06-22	98.23	98.23	98.23	98.23	0
2021-06-21	98.23	98.23	98.23	98.23	7
2021-06-18	99.65	99.65	99.65	99.65	0
2021-06-17	99.65	99.65	99.65	99.65	30
2021-06-16	97.77	97.77	97.77	97.77	0
2021-06-15	97.77	97.77	97.77	97.77	0
2021-06-14	97.77	97.77	97.77	97.77	3
2021-06-11	97.77	97.77	97.77	97.77	0
2021-06-10	97.77	97.77	97.77	97.77	0
2021-06-09	97.77	97.77	97.77	97.77	1
2021-06-08	96.53	96.53	96.53	96.53	0
2021-06-07	96.53	96.53	96.53	96.53	198
2021-06-04	98.53	98.53	98.53	98.53	0
2021-06-03	97.91	97.91	97.91	97.91	4
2021-06-02	103.19	103.19	103.19	103.19	475
2021-06-01	101.97	101.97	101.97	101.97	139
2021-05-28	101.67	101.67	101.67	101.67	0
2021-05-27	95.38	95.38	95.38	95.38	333
2021-05-26	95.38	95.38	95.38	95.38	0
2021-05-25	95.38	95.38	95.38	95.38	0
2021-05-24	89.78	89.78	89.78	89.78	40
2021-05-21	89.78	89.78	89.78	89.78	25
2021-05-20	89.78	89.78	89.78	89.78	0
2021-05-19	89.78	89.78	89.78	89.78	0
2021-05-18	89.78	89.78	89.78	89.78	50
2021-05-17	89.78	89.78	89.78	89.78	0
2021-05-14	89.78	89.78	89.78	89.78	556
2021-05-13	86.58	86.58	86.58	86.58	3,000
2021-05-12	86.58	86.58	86.58	86.58	32
2021-05-11	87.71	87.71	87.71	87.71	9
2021-05-10	88.08	88.08	88.08	88.08	20
2021-05-07	92.32	92.32	92.32	92.32	0
2021-05-06	98.67	98.67	98.67	98.67	0
2021-05-05	98.67	98.67	98.67	98.67	0
2021-05-04	98.67	98.67	98.67	98.67	1
2021-04-30	100.73	100.73	100.73	100.73	7
2021-04-29	102.98	102.98	102.98	102.98	0
2021-04-28	102.98	102.98	102.98	102.98	0
2021-04-27	104.81	104.81	104.81	104.81	21
2021-04-26	104.05	104.05	104.05	104.05	16
2021-04-23	103.63	103.63	103.63	103.63	4
2021-04-22	96.67	96.67	96.67	96.67	0
2021-04-21	96.67	96.67	96.67	96.67	0
2021-04-20	96.67	96.67	96.67	96.67	327
2021-04-19	96.67	96.67	96.67	96.67	75
2021-04-16	104.00	104.00	104.00	104.00	5
2021-04-15	102.89	102.89	102.89	102.89	135
2021-04-14	102.20	102.20	102.20	102.20	0
2021-04-13	101.19	101.19	101.19	101.19	79
2021-04-12	100.03	100.03	100.03	100.03	175
2021-04-09	101.81	101.81	101.81	101.81	90
2021-04-08	105.21	105.21	105.21	105.21	0
2021-04-07	105.52	105.52	105.52	105.52	0
2021-04-06	106.38	106.38	106.38	106.38	142
2021-04-01	103.82	103.82	103.82	103.82	9
2021-03-31	99.26	99.26	99.26	99.26	4
2021-03-30	95.40	95.40	95.40	95.40	0
2021-03-29	95.40	95.40	95.40	95.40	150
2021-03-26	97.44	97.44	97.44	97.44	6
2021-03-25	95.92	95.92	95.92	95.92	6
2021-03-24	100.86	100.86	100.86	100.86	12
2021-03-23	105.21	105.21	105.21	105.21	179
2021-03-22	107.87	107.87	107.87	107.87	19
2021-03-19	104.30	104.30	104.30	104.30	66
2021-03-18	108.79	108.79	108.79	108.79	46
2021-03-17	110.38	110.38	110.38	110.38	200
2021-03-16	111.71	111.71	111.71	111.71	68
2021-03-15	116.55	116.55	116.55	116.55	11
2021-03-12	113.28	113.28	113.28	113.28	2,192
2021-03-11	113.28	113.28	113.28	113.28	0
2021-03-10	113.28	113.28	113.28	113.28	37
2021-03-09	108.84	108.84	108.84	108.84	12
2021-03-08	111.64	111.64	111.64	111.64	223
2021-03-05	111.37	111.37	111.37	111.37	80
2021-03-04	113.98	113.98	113.98	113.98	221
2021-03-03	119.98	119.98	119.98	119.98	396
2021-03-02	117.80	117.80	117.80	117.80	123
2021-03-01	114.60	114.60	114.60	114.60	10
2021-02-26	114.62	114.62	114.62	114.62	128
2021-02-25	120.17	120.17	120.17	120.17	115
2021-02-24	116.96	116.96	116.96	116.96	6
2021-02-23	116.03	116.03	116.03	116.03	121
2021-02-22	123.92	123.92	123.92	123.92	302
2021-02-19	118.88	118.88	118.88	118.88	5
2021-02-18	118.88	118.88	118.88	118.88	25
2021-02-17	127.29	127.29	127.29	127.29	10
2021-02-16	125.60	125.60	125.60	125.60	44
2021-02-15	124.06	124.06	124.06	124.06	0
2021-02-12	122.69	122.69	122.69	122.69	1,616
2021-02-11	121.11	121.11	121.11	121.11	808
2021-02-10	118.16	118.16	118.16	118.16	14
2021-02-09	117.32	117.32	117.32	117.32	11
2021-02-08	116.38	116.38	116.38	116.38	35
2021-02-05	110.07	110.07	110.07	110.07	12
2021-02-04	108.85	108.85	108.85	108.85	47
2021-02-03	106.22	106.22	106.22	106.22	21
2021-02-02	100.52	100.52	100.52	100.52	0
2021-02-01	100.52	100.52	100.52	100.52	1,198
2021-01-29	95.47	95.47	95.47	95.47	10
2021-01-28	94.29	94.29	94.29	94.29	60
2021-01-27	98.28	98.28	98.28	98.28	81
2021-01-26	102.75	102.75	102.75	102.75	98
2021-01-25	113.43	113.43	113.43	113.43	30
2021-01-22	113.00	113.00	113.00	113.00	76
2021-01-21	108.81	108.81	108.81	108.81	169
2021-01-20	104.92	104.92	104.92	104.92	99
2021-01-19	104.99	104.99	104.99	104.99	86
2021-01-18	108.74	108.74	108.74	108.74	0
2021-01-15	108.74	108.74	108.74	108.74	27
2021-01-14	102.00	102.00	102.00	102.00	11
2021-01-13	100.30	100.30	100.30	100.30	53
2021-01-12	104.88	104.88	104.88	104.88	737
2021-01-11	104.06	104.06	104.06	104.06	751
2021-01-08	102.95	102.95	102.95	102.95	78
2021-01-07	107.11	107.11	107.11	107.11	5
2021-01-06	101.96	101.96	101.96	101.96	57
2021-01-05	93.52	93.52	93.52	93.52	55
2021-01-04	91.51	91.51	91.51	91.51	312
2020-12-31	90.75	90.75	90.75	90.75	0
2020-12-30	90.75	90.75	90.75	90.75	7
2020-12-29	90.28	90.28	90.28	90.28	7
2020-12-24	94.53	94.53	94.53	94.53	0
2020-12-23	92.01	92.01	92.01	92.01	37
2020-12-22	90.65	90.65	90.65	90.65	29
2020-12-21	88.26	88.26	88.26	88.26	28
2020-12-18	90.27	90.27	90.27	90.27	29
2020-12-17	91.26	91.26	91.26	91.26	118
2020-12-16	91.35	91.35	91.35	91.35	23
2020-12-15	92.54	92.54	92.54	92.54	43
2020-12-14	89.81	89.81	89.81	89.81	0
2020-12-11	89.81	89.81	89.81	89.81	0
2020-12-10	86.38	86.38	86.38	86.38	203
2020-12-09	88.89	88.89	88.89	88.89	407
2020-12-08	90.30	90.30	90.30	90.30	11
2020-12-07	92.50	92.50	92.50	92.50	305
2020-12-04	89.13	89.13	89.13	89.13	514
2020-12-03	87.68	87.68	87.68	87.68	645
2020-12-02	84.70	84.70	84.70	84.70	181
2020-12-01	78.14	78.14	78.14	78.14	142
2020-11-30	78.26	78.26	78.26	78.26	775
2020-11-27	77.36	77.36	77.36	77.36	12
2020-11-26	75.36	75.36	75.36	75.36	0
2020-11-25	75.36	75.36	75.36	75.36	395
2020-11-24	71.38	71.38	71.38	71.38	37
2020-11-23	67.13	67.13	67.13	67.13	29
2020-11-20	65.16	65.16	65.16	65.16	0
2020-11-19	62.11	62.11	62.11	62.11	128
2020-11-18	61.66	61.66	61.66	61.66	0
2020-11-17	60.73	60.73	60.73	60.73	226
2020-11-16	58.59	58.59	58.59	58.59	0
2020-11-13	58.59	58.59	58.59	58.59	33
2020-11-12	59.52	59.52	59.52	59.52	488
2020-11-11	58.69	58.69	58.69	58.69	0
2020-11-10	59.64	59.64	59.64	59.64	703
2020-11-09	61.97	61.97	61.97	61.97	16
2020-11-06	60.42	60.42	60.42	60.42	0
2020-11-05	58.37	58.37	58.37	58.37	0
2020-11-04	56.13	56.13	56.13	56.13	20
2020-11-03	54.17	54.17	54.17	54.17	0
2020-11-02	55.43	55.43	55.43	55.43	0
2020-10-30	55.43	55.43	55.43	55.43	0
2020-10-29	55.43	55.43	55.43	55.43	15
2020-10-28	54.48	54.48	54.48	54.48	23
2020-10-27	57.04	57.04	57.04	57.04	11
2020-10-26	56.82	56.82	56.82	56.82	18
2020-10-23	57.57	57.57	57.57	57.57	0
2020-10-22	57.57	57.57	57.57	57.57	0
2020-10-21	57.57	57.57	57.57	57.57	0
2020-10-20	57.57	57.57	57.57	57.57	0
2020-10-16	56.42	56.42	56.42	56.42	7
2020-10-15	54.73	54.73	54.73	54.73	4
2020-10-14	57.34	57.34	57.34	57.34	0
2020-10-13	57.34	57.34	57.34	57.34	260
2020-10-12	57.20	57.20	57.20	57.20	245
2020-10-09	57.79	57.79	57.79	57.79	202
2020-10-08	56.89	56.89	56.89	56.89	33
2020-10-07	54.25	54.25	54.25	54.25	0
2020-10-06	54.18	54.18	54.18	54.18	131
2020-10-05	52.71	52.71	52.71	52.71	0
2020-10-02	52.03	52.03	52.03	52.03	13
2020-10-01	51.61	51.61	51.61	51.61	0
2020-09-30	51.61	51.61	51.61	51.61	0
2020-09-29	52.76	52.76	52.76	52.76	24
2020-09-28	49.61	49.61	49.61	49.61	0
2020-09-25	49.61	49.61	49.61	49.61	0
2020-09-24	50.63	50.63	50.63	50.63	0
2020-09-23	50.63	50.63	50.63	50.63	0
2020-09-22	50.63	50.63	50.63	50.63	0
2020-09-21	51.12	51.12	51.12	51.12	49
2020-09-18	51.97	51.97	51.97	51.97	0
2020-09-17	51.91	51.91	51.91	51.91	23
2020-09-16	52.55	52.55	52.55	52.55	0
2020-09-15	52.35	52.35	52.35	52.35	48
2020-09-14	51.49	51.49	51.49	51.49	0
2020-09-11	51.49	51.49	51.49	51.49	332
2020-04-03	47.90	47.90	47.90	47.90	0
2020-04-02	47.90	47.90	47.90	47.90	75
2020-04-01	48.09	48.09	48.09	48.09	12

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

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

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