CNIC.L Share History

CNIC.L Share Price history. The following table shows end-of-day data CNIC historical share prices for CNIC.L, 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.

CNIC.L
Share Price CNIC.L
Charts CNIC.L
Trades CNIC.L
History Compare
CNIC.L CNIC.L
Share News CNIC.L
RNS CNIC.L
Accounts

Date	Open	High	Low	Close	Volume
2023-09-01	123.00	124.80	120.00	123.20	682,713
2023-08-31	125.60	125.80	120.20	120.80	591,596
2023-08-30	127.00	127.40	124.40	124.40	436,656
2023-08-29	126.00	127.00	125.20	127.00	602,900
2023-08-28	124.60	124.60	124.60	124.60	0
2023-08-25	126.40	126.60	124.20	124.60	636,263
2023-08-24	128.00	128.60	125.40	126.60	1,278,640
2023-08-23	127.00	128.00	126.20	127.80	469,626
2023-08-22	127.20	128.00	126.60	127.60	362,920
2023-08-21	129.00	130.00	126.80	127.20	471,745
2023-08-18	128.60	129.40	126.00	127.40	1,028,354
2023-08-17	134.00	134.00	128.40	128.40	828,584
2023-08-16	130.60	132.60	129.80	131.60	554,833
2023-08-15	128.40	131.20	126.00	130.60	991,168
2023-08-14	134.00	134.00	126.00	127.00	2,409,255
2023-08-11	131.00	131.80	130.40	131.60	489,225
2023-08-10	131.20	132.00	130.20	131.20	934,098
2023-08-09	131.00	132.80	130.80	131.20	664,045
2023-08-08	130.00	131.20	129.60	131.20	670,038
2023-08-07	129.60	130.80	129.60	130.00	608,691
2023-08-04	129.00	130.00	128.60	130.00	435,925
2023-08-03	127.80	129.80	127.20	129.00	582,998
2023-08-02	128.00	128.00	127.20	128.00	526,733
2023-08-01	128.80	129.80	128.20	129.60	234,157
2023-07-31	129.80	129.80	127.40	128.00	818,534
2023-07-28	127.00	128.40	127.00	128.00	450,488
2023-07-27	126.60	128.00	126.60	127.60	330,468
2023-07-26	129.00	129.00	126.00	126.80	285,546
2023-07-25	127.00	128.00	125.60	126.00	1,437,373
2023-07-24	127.00	129.40	124.60	128.20	2,470,844
2023-07-21	127.00	128.60	126.40	127.40	744,966
2023-07-20	128.80	129.60	126.60	127.40	674,653
2023-07-19	127.20	129.20	127.20	129.20	470,334
2023-07-18	126.00	126.00	125.00	125.40	460,468
2023-07-17	125.00	125.80	124.20	125.20	2,425,037
2023-07-14	127.00	127.00	123.60	125.80	497,213
2023-07-13	123.80	125.20	123.60	124.20	2,918,047
2023-07-12	122.60	124.80	122.00	123.80	931,011
2023-07-11	122.40	124.40	121.80	122.60	1,030,263
2023-07-10	117.40	122.60	117.40	122.40	3,194,889
2023-07-07	114.60	118.00	114.00	117.40	808,010
2023-07-06	114.00	117.00	114.00	114.80	7,391,863
2023-07-05	114.00	115.60	114.00	115.00	630,478
2023-07-04	116.40	117.00	115.00	115.00	905,178
2023-07-03	117.20	121.00	114.60	116.20	1,639,392
2023-06-30	112.80	116.80	112.80	115.80	666,394
2023-06-29	111.00	113.00	110.40	112.80	463,919
2023-06-28	114.00	114.00	110.60	111.20	208,382
2023-06-27	111.00	111.40	110.20	110.40	447,360
2023-06-26	115.00	115.00	109.60	110.60	1,528,577
2023-06-23	111.80	111.80	110.60	111.20	1,062,536
2023-06-22	110.80	112.00	110.00	112.00	399,035
2023-06-21	111.80	111.80	110.60	110.80	768,194
2023-06-20	115.40	115.40	111.00	112.00	582,930
2023-06-19	117.00	117.00	114.00	114.00	307,564
2023-06-16	115.00	117.80	115.00	115.40	712,943
2023-06-15	116.20	117.60	114.40	115.00	490,668
2023-06-14	114.00	117.00	112.40	115.40	2,225,449
2023-06-13	111.00	114.00	111.00	113.00	909,335
2023-06-12	109.00	111.80	109.00	111.80	1,389,789
2023-06-09	109.60	109.60	108.00	109.00	754,887
2023-06-08	110.00	110.20	108.00	109.60	567,821
2023-06-07	113.40	113.40	110.40	110.40	665,183
2023-06-06	114.20	114.60	113.20	113.20	428,549
2023-06-05	113.60	115.60	112.40	114.40	586,089
2023-06-02	114.00	114.00	112.60	113.60	557,218
2023-06-01	115.00	115.00	111.80	112.60	538,051
2023-05-31	110.60	113.00	110.00	112.40	867,246
2023-05-30	115.00	115.00	111.20	111.20	558,966
2023-05-29	112.20	112.20	112.20	112.20	0
2023-05-26	113.80	115.00	112.00	112.20	552,922
2023-05-25	118.40	118.40	113.60	113.80	423,963
2023-05-24	115.60	115.80	114.20	114.80	540,776
2023-05-23	118.20	118.20	114.40	115.80	428,251
2023-05-22	115.60	115.60	113.20	114.40	632,725
2023-05-19	117.00	117.00	114.20	115.40	4,009,373
2023-05-18	113.40	118.00	113.40	115.80	3,375,280
2023-05-17	114.60	115.60	113.40	113.40	628,473
2023-05-16	114.60	115.00	112.60	114.00	674,887
2023-05-15	116.00	116.00	111.40	112.80	1,281,739
2023-05-12	112.00	115.80	111.40	114.40	990,239
2023-05-11	112.60	113.60	108.80	111.20	1,165,239
2023-05-10	113.60	114.00	111.20	112.00	560,805
2023-05-09	116.00	116.60	113.40	113.40	1,211,440
2023-05-08	116.20	116.20	116.20	116.20	0
2023-05-05	119.00	119.00	115.40	116.20	330,737
2023-05-04	117.00	118.60	115.80	116.20	2,103,919
2023-05-03	119.00	119.00	115.00	117.40	1,896,615
2023-05-02	118.80	119.80	117.60	118.80	342,548
2023-05-01	118.60	118.60	118.60	118.60	0
2023-04-28	120.00	120.00	117.80	118.60	529,403
2023-04-27	116.20	119.60	116.20	118.20	1,043,154
2023-04-26	118.80	118.80	116.00	116.40	627,570
2023-04-25	113.20	121.00	113.20	119.40	2,037,036
2023-04-24	126.60	126.60	112.00	113.00	3,185,500
2023-04-21	120.00	122.60	117.40	122.60	1,070,927
2023-04-20	123.00	123.20	120.40	120.40	534,584
2023-04-19	124.40	125.60	122.80	122.80	504,526
2023-04-18	125.00	125.00	123.20	124.00	876,785
2023-04-17	121.00	126.00	121.00	124.60	465,999
2023-04-14	125.00	125.00	122.60	123.00	334,063
2023-04-13	121.60	124.80	120.60	124.00	4,458,342
2023-04-12	121.00	124.20	121.00	123.00	354,860
2023-04-11	123.20	124.00	122.60	123.20	249,706
2023-04-10	123.60	123.60	123.60	123.60	0
2023-04-07	123.60	123.60	123.60	123.60	0
2023-04-06	123.00	125.00	122.60	123.60	223,320
2023-04-05	125.00	125.60	123.00	124.60	595,957
2023-04-04	126.00	126.80	121.20	124.00	1,219,286
2023-04-03	127.60	129.80	125.60	125.60	912,362
2023-03-31	129.00	131.00	129.00	129.50	1,044,415
2023-03-30	131.00	131.50	127.00	130.00	796,436
2023-03-29	130.50	132.50	130.00	130.50	235,956
2023-03-28	135.50	136.00	130.00	130.00	1,338,532
2023-03-27	135.00	136.00	134.00	135.00	144,228
2023-03-24	136.00	136.00	132.00	135.00	176,190
2023-03-23	136.50	137.00	135.50	136.00	397,838
2023-03-22	128.00	138.00	128.00	137.00	1,978,728
2023-03-21	129.50	132.00	129.00	131.50	272,109
2023-03-20	128.00	131.50	126.50	129.00	344,170
2023-03-17	128.00	132.00	128.00	130.50	205,810
2023-03-16	126.00	131.50	126.00	131.00	384,267
2023-03-15	132.50	132.50	126.00	128.00	724,819
2023-03-14	129.50	134.00	129.00	132.00	376,952
2023-03-13	135.00	135.00	128.00	129.50	1,481,176
2023-03-10	137.50	137.50	134.00	135.50	1,354,624
2023-03-09	140.00	141.50	138.00	138.00	248,175
2023-03-08	140.00	140.00	134.50	139.00	6,081,013
2023-03-07	140.00	142.50	139.50	140.00	357,575
2023-03-06	148.00	148.00	140.50	140.50	661,702
2023-03-03	143.00	145.00	141.50	143.50	1,092,721
2023-03-02	136.50	142.50	136.50	141.00	1,008,215
2023-03-01	137.50	138.00	136.50	137.00	753,478
2023-02-28	137.50	138.50	136.50	137.50	748,519
2023-02-27	140.00	147.00	136.00	137.50	2,672,373
2023-02-24	133.50	140.00	133.50	139.50	1,046,127
2023-02-23	129.50	136.00	128.50	133.50	1,431,028
2023-02-22	129.00	129.50	127.00	129.00	904,013
2023-02-21	128.00	130.50	128.00	129.50	1,474,139
2023-02-20	133.00	133.00	128.50	129.50	339,719
2023-02-17	133.00	133.00	131.50	132.00	287,779
2023-02-16	130.50	135.00	130.50	134.00	959,189
2023-02-15	136.00	136.00	129.00	130.50	277,490
2023-02-14	134.50	135.50	131.00	132.00	665,355
2023-02-13	132.00	134.50	132.00	134.00	674,574
2023-02-10	138.00	138.00	130.00	131.50	713,176
2023-02-09	139.00	139.50	136.50	138.50	443,206
2023-02-08	136.00	139.00	136.00	138.00	967,399
2023-02-07	143.00	143.00	137.00	138.00	564,205
2023-02-06	140.00	141.50	138.50	140.00	888,050
2023-02-03	142.00	144.00	142.00	143.50	242,169
2023-02-02	142.00	145.00	142.00	143.00	410,601
2023-02-01	140.00	144.50	140.00	144.00	466,044
2023-01-31	146.00	146.00	141.00	144.00	724,043
2023-01-30	149.50	152.00	145.00	145.50	1,286,224
2023-01-27	143.00	144.00	141.00	143.00	918,246
2023-01-26	144.00	144.00	141.00	142.00	866,799
2023-01-25	145.50	146.00	141.00	142.50	544,689
2023-01-24	148.50	150.00	144.50	145.00	478,277
2023-01-23	144.50	147.50	144.00	146.00	436,301
2023-01-20	143.00	148.00	140.50	144.00	3,607,982
2023-01-19	143.00	147.50	143.00	146.50	197,340
2023-01-18	154.00	154.00	143.00	145.00	1,213,736
2023-01-17	155.50	156.00	153.50	154.00	567,919
2023-01-16	153.50	156.00	153.50	155.00	1,212,540
2023-01-13	158.50	158.50	153.50	153.50	1,129,583
2023-01-12	156.00	160.00	155.50	158.50	1,194,175
2023-01-11	153.50	156.00	153.00	156.00	1,270,455
2023-01-10	157.00	157.50	154.00	154.00	1,130,305
2023-01-09	158.00	159.00	154.00	159.00	529,725
2023-01-06	153.00	158.00	153.00	155.00	969,996
2023-01-05	157.00	157.00	150.00	153.50	1,455,418
2023-01-04	159.00	159.00	148.00	152.50	1,510,181
2023-01-03	157.00	159.50	154.00	157.00	1,070,083
2023-01-02	156.00	156.00	156.00	156.00	0
2022-12-30	149.50	158.00	149.50	156.00	2,098,107
2022-12-29	149.50	150.00	149.00	150.00	347,935
2022-12-28	149.00	149.50	147.50	149.50	328,703
2022-12-27	148.50	148.50	148.50	148.50	0
2022-12-26	148.50	148.50	148.50	148.50	0
2022-12-23	147.00	149.00	146.50	148.50	274,333
2022-12-22	146.00	148.00	145.50	147.50	383,369
2022-12-21	148.00	148.00	145.00	145.00	372,035
2022-12-20	143.00	147.00	142.00	146.00	344,133
2022-12-19	137.00	148.00	136.00	143.50	2,573,867
2022-12-16	136.00	136.00	135.00	136.00	721,149
2022-12-15	135.50	136.50	133.00	136.00	3,184,560
2022-12-14	135.50	137.50	135.50	136.00	492,048
2022-12-13	138.00	139.00	136.50	138.50	581,765
2022-12-12	131.00	138.50	128.00	137.50	6,857,225
2022-12-09	126.50	132.00	126.50	131.00	1,114,076
2022-12-08	125.00	127.50	125.00	127.00	2,329,940
2022-12-07	126.00	126.00	125.00	125.00	87,572
2022-12-06	128.00	129.00	125.00	125.00	1,181,596
2022-12-05	130.00	130.00	128.00	128.50	87,088
2022-12-02	130.00	131.00	129.50	131.00	1,514,391
2022-12-01	131.50	131.50	129.00	131.00	234,159
2022-11-30	128.50	130.50	126.00	129.00	540,941
2022-11-29	135.00	135.00	126.00	126.00	992,411
2022-11-28	131.00	135.00	129.00	135.00	4,927,921
2022-11-25	125.00	133.50	123.00	130.00	1,652,367
2022-11-24	116.00	126.00	113.00	125.50	1,493,401
2022-11-23	123.00	124.00	112.50	115.00	2,511,666
2022-11-22	130.50	133.50	122.50	123.00	1,902,660
2022-11-21	127.00	128.50	124.50	127.00	537,397
2022-11-18	127.00	128.00	125.50	127.00	582,635
2022-11-17	127.00	127.50	127.00	127.00	236,721
2022-11-16	128.00	128.00	122.00	127.50	1,619,211
2022-11-15	128.00	129.00	127.00	127.00	136,175
2022-11-14	129.50	131.00	125.00	129.00	554,552
2022-11-11	133.50	135.00	129.00	129.50	539,690
2022-11-10	127.50	133.50	125.50	131.50	491,183
2022-11-09	128.00	128.50	121.50	127.00	776,893
2022-11-08	127.50	129.00	127.50	128.50	186,992
2022-11-07	128.00	130.00	125.50	127.00	259,918
2022-11-04	130.00	130.50	128.50	128.50	141,620
2022-11-03	128.50	129.00	126.00	128.50	701,391
2022-11-02	130.00	130.00	128.00	128.50	261,719
2022-11-01	134.00	134.00	128.50	130.00	504,896
2022-10-31	128.00	133.00	126.50	130.50	534,346
2022-10-28	128.00	129.00	127.50	127.50	112,289
2022-10-27	129.00	129.50	127.00	128.50	361,364
2022-10-26	129.00	130.50	125.00	128.00	634,280
2022-10-25	128.50	129.00	128.00	128.00	171,875
2022-10-24	128.00	129.00	126.00	128.00	480,568
2022-10-21	129.50	130.00	125.00	128.00	753,789
2022-10-20	129.50	131.00	129.00	130.50	205,873
2022-10-19	131.50	132.00	128.00	130.00	410,113
2022-10-18	130.00	134.00	128.00	132.00	1,355,763
2022-10-17	130.00	135.00	125.50	130.00	4,993,815
2022-10-14	120.00	121.00	118.00	120.00	477,007
2022-10-13	117.00	119.00	116.00	119.00	625,448
2022-10-12	119.50	120.00	116.50	117.00	253,949
2022-10-11	122.00	122.00	118.00	119.00	324,041
2022-10-10	122.00	122.00	120.00	121.50	395,414
2022-10-07	120.00	122.00	117.50	122.00	435,868
2022-10-06	121.50	121.50	119.00	121.00	427,244
2022-10-05	119.50	122.00	119.50	122.00	123,404
2022-10-04	120.00	120.00	119.00	119.50	447,759
2022-10-03	117.00	119.50	115.50	116.00	246,722
2022-09-30	115.50	115.50	112.00	114.50	108,970
2022-09-29	112.00	115.50	111.00	112.00	221,460
2022-09-28	111.50	115.00	107.50	113.50	365,102
2022-09-27	112.00	113.50	110.50	111.50	395,957
2022-09-26	115.00	116.00	111.00	113.00	352,240
2022-09-23	117.00	119.00	114.00	115.00	225,120
2022-09-22	119.00	120.00	116.50	118.50	109,728
2022-09-21	122.00	122.00	117.00	117.00	67,034
2022-09-20	124.50	124.50	117.00	117.50	181,590
2022-09-19	120.00	120.00	120.00	120.00	0
2022-09-16	124.50	124.50	119.00	120.00	203,612
2022-09-15	122.00	125.00	122.00	122.50	348,754
2022-09-14	116.00	121.00	116.00	120.00	267,549
2022-09-13	116.00	118.00	115.00	115.50	184,187
2022-09-12	115.00	119.00	115.00	116.00	260,353
2022-09-09	116.00	117.00	114.00	116.00	109,010
2022-09-08	113.00	117.00	113.00	116.00	240,776
2022-09-07	115.00	116.50	113.00	116.50	267,693
2022-09-06	113.50	114.00	112.00	114.00	175,879
2022-09-05	116.50	116.50	112.50	114.00	395,179
2022-09-02	118.50	118.50	115.00	116.50	199,412
2022-09-01	118.00	120.00	116.00	117.50	419,492
2022-08-31	122.50	122.50	116.00	117.50	990,935
2022-08-30	123.00	129.00	121.00	124.50	2,701,711
2022-08-29	120.50	120.50	120.50	120.50	0
2022-08-26	124.00	124.00	119.50	120.50	382,659
2022-08-25	119.00	123.00	119.00	120.50	348,074
2022-08-24	116.50	120.00	116.00	118.50	175,349
2022-08-23	117.00	118.00	116.00	116.00	171,031
2022-08-22	122.50	123.00	117.00	118.00	263,692
2022-08-19	119.00	120.00	119.00	119.50	123,128
2022-08-18	123.50	123.50	118.50	119.50	77,332
2022-08-17	120.50	121.00	119.00	120.50	171,470
2022-08-16	123.50	125.00	120.00	121.00	201,993
2022-08-15	122.50	126.50	122.00	123.50	414,373
2022-08-12	123.00	127.50	121.50	126.00	302,329
2022-08-11	123.50	123.50	119.00	122.50	155,234
2022-08-10	118.00	124.00	117.00	124.00	83,781
2022-08-09	117.00	122.00	117.00	120.00	140,505
2022-08-08	120.00	120.00	118.00	120.00	126,763
2022-08-05	119.00	120.50	116.00	119.50	301,873
2022-08-04	122.50	122.50	119.50	120.00	286,090
2022-08-03	120.00	122.50	118.00	120.50	300,391
2022-08-02	122.00	122.00	118.00	120.50	254,244
2022-08-01	123.00	124.00	122.00	122.50	169,837
2022-07-29	126.00	126.00	123.00	123.50	98,153
2022-07-28	125.00	127.00	120.50	124.50	352,401
2022-07-27	126.50	128.00	125.50	125.50	164,099
2022-07-26	129.00	129.50	126.50	127.00	97,975
2022-07-25	131.50	131.50	127.00	129.00	315,436
2022-07-22	132.00	133.00	127.00	131.00	300,942
2022-07-21	136.00	139.50	126.00	129.00	505,181
2022-07-20	135.00	139.00	130.50	137.00	696,386
2022-07-19	130.00	131.00	128.00	130.00	708,483
2022-07-18	118.50	131.50	118.00	130.00	2,157,187
2022-07-15	110.00	114.00	110.00	113.50	233,545
2022-07-14	111.00	112.00	110.00	111.00	142,256
2022-07-13	112.00	112.50	106.50	111.00	243,070
2022-07-12	112.00	113.00	110.00	112.50	656,875
2022-07-11	115.50	115.50	111.50	112.50	623,376
2022-07-08	118.50	119.50	114.00	116.00	267,034
2022-07-07	118.50	119.00	116.50	119.00	82,093
2022-07-06	115.00	119.00	113.00	117.50	164,105
2022-07-05	112.00	115.50	112.00	114.50	546,283
2022-07-04	115.50	115.50	110.50	111.50	410,062
2022-07-01	115.00	118.50	114.00	115.50	286,152
2022-06-30	123.00	123.00	112.50	116.50	631,564
2022-06-29	122.00	122.50	119.50	120.50	533,475
2022-06-28	120.00	123.50	120.00	123.00	345,833
2022-06-27	115.50	124.00	115.50	121.50	373,258
2022-06-24	118.00	118.00	114.00	115.50	238,967
2022-06-23	116.00	118.00	114.00	118.00	222,773
2022-06-22	116.00	118.00	114.50	117.00	178,716
2022-06-21	115.50	119.50	114.00	118.00	364,822
2022-06-20	114.00	115.50	113.50	115.50	68,681
2022-06-17	115.00	117.00	113.00	114.50	371,430
2022-06-16	117.00	117.50	113.00	114.50	341,922
2022-06-15	115.00	119.00	113.00	117.50	360,230
2022-06-14	115.50	115.50	111.00	113.00	685,481
2022-06-13	119.00	119.00	114.00	115.50	517,209
2022-06-10	122.00	122.00	117.50	119.50	609,623
2022-06-09	123.00	123.50	120.50	120.50	603,220
2022-06-08	128.00	128.00	121.50	124.00	1,626,758
2022-06-07	125.00	129.00	124.00	128.00	863,154
2022-06-06	126.00	127.50	123.50	125.50	773,539
2022-06-03	123.50	123.50	123.50	123.50	0
2022-06-02	123.50	123.50	123.50	123.50	0
2022-06-01	125.50	128.00	123.00	123.50	468,486
2022-05-31	128.00	128.00	123.00	124.50	441,758
2022-05-30	127.50	133.50	127.50	128.00	364,689
2022-05-27	124.50	129.00	123.50	128.50	1,029,648
2022-05-26	125.00	125.50	123.00	124.00	2,215,272
2022-05-25	129.50	129.50	123.50	124.00	562,294
2022-05-24	137.50	139.00	125.50	128.00	1,074,058
2022-05-23	132.00	141.00	131.00	138.50	1,815,271
2022-05-20	132.00	132.00	129.50	131.00	555,663
2022-05-19	129.50	132.00	128.00	132.00	243,331
2022-05-18	129.50	132.50	129.50	132.00	487,959
2022-05-17	129.50	131.00	128.00	130.50	548,475
2022-05-16	132.00	132.00	126.50	129.50	229,538
2022-05-13	125.00	131.00	124.00	127.00	291,845
2022-05-12	129.00	129.00	122.00	123.00	673,294
2022-05-11	131.00	132.00	130.00	131.50	494,631
2022-05-10	130.00	132.50	130.00	131.00	468,592
2022-05-09	130.50	131.50	128.00	131.50	334,600
2022-05-06	131.00	133.50	129.50	132.00	1,117,663
2022-05-05	134.00	134.00	131.00	134.00	263,623
2022-05-04	136.00	136.50	129.00	131.00	1,106,674
2022-05-03	137.50	137.50	135.00	137.00	313,791
2022-05-02	134.00	134.00	134.00	134.00	0
2022-04-29	130.00	137.00	130.00	134.00	778,798
2022-04-28	127.00	129.00	123.50	128.00	1,460,610
2022-04-27	128.00	131.00	124.00	127.00	788,531
2022-04-26	120.00	128.00	119.00	125.00	5,323,787
2022-04-25	122.50	129.50	115.50	118.00	3,227,527
2022-04-22	119.00	119.50	116.50	118.00	746,006
2022-04-21	117.00	118.00	116.00	117.00	366,340
2022-04-20	118.50	118.50	115.00	116.00	847,505
2022-04-19	120.00	120.00	115.00	115.00	958,809
2022-04-18	119.00	119.00	119.00	119.00	0
2022-04-15	119.00	119.00	119.00	119.00	0
2022-04-14	121.00	121.00	118.50	119.00	235,557
2022-04-13	125.00	125.00	120.00	120.00	1,453,280
2022-04-12	120.50	121.50	120.00	121.00	190,303
2022-04-11	120.50	123.00	120.50	123.00	112,683
2022-04-08	125.00	125.00	120.50	121.50	1,082,982
2022-04-07	123.00	125.00	122.00	122.00	114,527
2022-04-06	127.50	127.50	120.50	124.00	225,010
2022-04-05	127.50	127.50	122.00	123.50	153,790
2022-04-04	125.00	127.50	122.50	127.50	350,063
2022-04-01	120.00	124.00	120.00	123.00	1,136,741
2022-03-31	124.00	125.50	120.50	121.50	520,676
2022-03-30	126.00	126.50	123.00	123.00	135,014
2022-03-29	123.50	128.00	123.50	126.50	255,083
2022-03-28	125.00	125.50	123.00	125.00	149,928
2022-03-25	124.50	126.00	123.50	124.00	49,414
2022-03-24	122.00	124.50	122.00	123.00	104,756
2022-03-23	124.00	124.50	121.00	124.00	169,515
2022-03-22	127.00	127.00	124.50	125.00	154,443
2022-03-21	127.00	130.00	127.00	127.00	241,035
2022-03-18	124.00	129.50	124.00	129.50	100,775
2022-03-17	128.00	130.00	126.00	130.00	431,104
2022-03-16	126.00	129.50	125.00	126.00	320,497
2022-03-15	126.50	127.50	122.00	125.50	83,409
2022-03-14	127.00	132.00	126.00	126.00	271,615
2022-03-11	127.00	128.00	124.00	125.00	152,513
2022-03-10	128.50	128.50	125.00	125.50	155,258
2022-03-09	130.00	133.00	127.00	127.00	222,960
2022-03-08	116.00	130.00	116.00	128.50	260,372
2022-03-07	122.50	122.50	111.50	114.00	880,152
2022-03-04	130.50	131.00	123.00	123.00	908,777
2022-03-03	135.00	135.00	131.00	133.00	166,978
2022-03-02	134.00	135.00	132.00	132.00	212,487
2022-03-01	135.00	138.50	134.00	138.50	680,669
2022-02-28	122.00	134.00	122.00	132.00	1,116,772
2022-02-25	126.00	133.50	126.00	133.50	223,099
2022-02-24	125.00	126.50	118.50	125.00	231,099
2022-02-23	126.00	130.50	126.00	129.00	157,804
2022-02-22	121.50	125.50	119.50	123.50	272,557
2022-02-21	132.50	134.00	124.00	124.50	146,930
2022-02-18	133.00	136.50	132.50	134.00	368,913
2022-02-17	140.00	141.00	132.50	133.50	456,671
2022-02-16	137.00	142.00	137.00	139.50	314,789
2022-02-15	132.50	140.00	132.50	140.00	139,221
2022-02-14	134.00	137.50	132.00	134.50	467,992
2022-02-11	122.00	131.50	122.00	130.00	582,245
2022-02-10	121.50	124.50	119.00	124.50	472,142
2022-02-09	121.50	122.00	117.00	120.00	1,176,222
2022-02-08	123.00	123.00	120.00	120.00	350,883
2022-02-07	124.00	124.50	120.00	120.00	124,562
2022-02-04	125.00	125.00	121.00	124.50	150,988
2022-02-03	127.00	131.00	125.00	127.00	2,009,131
2022-02-02	127.50	130.00	125.00	127.00	569,450
2022-02-01	128.00	128.00	124.50	124.50	143,929
2022-01-31	127.00	128.00	125.00	127.00	247,530
2022-01-28	124.00	127.00	123.00	127.00	301,307
2022-01-27	124.00	125.00	122.50	123.00	141,981
2022-01-26	126.00	128.00	126.00	128.00	100,961
2022-01-25	123.00	127.00	123.00	123.50	169,144
2022-01-24	129.00	129.00	121.00	121.00	556,383
2022-01-21	138.00	138.00	128.50	131.00	377,090
2022-01-20	137.50	139.50	136.00	137.00	132,195
2022-01-19	139.00	140.00	136.50	136.50	65,835
2022-01-18	137.50	139.00	137.00	139.00	224,641
2022-01-17	137.00	141.00	135.00	137.00	881,169
2022-01-14	134.00	134.00	127.00	129.50	233,324
2022-01-13	129.00	137.00	129.00	133.00	211,789
2022-01-12	123.00	132.50	123.00	132.50	471,127
2022-01-11	131.00	131.50	119.50	123.50	971,979
2022-01-10	141.00	142.00	128.50	130.00	469,393
2022-01-07	139.50	144.50	138.00	142.00	385,137
2022-01-06	140.00	140.00	137.50	139.00	71,191
2022-01-05	144.50	144.50	140.00	140.00	94,826
2022-01-04	142.00	144.00	140.00	141.75	132,725
2022-01-03	140.00	140.00	140.00	140.00	0
2021-12-31	143.00	143.00	135.00	140.00	98,693
2021-12-30	145.00	145.00	143.00	144.00	46,094
2021-12-29	144.00	145.00	142.50	145.00	255,497
2021-12-28	143.50	143.50	143.50	143.50	0
2021-12-27	143.50	143.50	143.50	143.50	0
2021-12-24	144.00	144.00	142.50	143.50	38,272
2021-12-23	143.50	144.00	142.00	144.00	59,786
2021-12-22	143.50	143.50	141.00	141.00	16,512
2021-12-21	143.00	144.00	141.00	144.00	108,584
2021-12-20	143.50	144.50	135.00	140.00	299,377
2021-12-17	142.00	146.50	142.00	146.50	1,340,241
2021-12-16	136.50	141.50	136.50	141.50	126,398
2021-12-15	133.00	139.50	133.00	138.00	240,808
2021-12-14	140.00	140.00	135.00	136.50	362,262
2021-12-13	144.50	144.50	138.00	138.00	278,345
2021-12-10	143.50	147.00	142.50	147.00	32,677
2021-12-09	143.00	146.00	143.00	143.00	68,450
2021-12-08	146.00	147.00	146.00	147.00	42,947
2021-12-07	143.00	146.00	143.00	143.00	111,640
2021-12-06	143.00	147.00	143.00	143.00	848,913
2021-12-03	144.50	144.50	142.50	143.00	90,504
2021-12-02	146.50	146.50	138.50	142.00	186,759
2021-12-01	144.00	144.00	144.00	144.00	64,137
2021-11-30	140.50	145.00	139.00	142.00	1,374,431
2021-11-29	143.00	147.00	139.50	142.50	339,561
2021-11-26	142.00	144.00	140.00	144.00	561,374
2021-11-25	146.50	150.00	144.50	149.00	939,852
2021-11-24	142.00	146.50	141.00	145.00	174,733
2021-11-23	149.00	149.00	140.50	142.00	408,182
2021-11-22	150.00	153.00	148.50	149.50	332,818
2021-11-19	149.00	150.00	145.00	150.00	293,853
2021-11-18	149.50	149.50	147.00	147.00	120,443
2021-11-17	150.00	150.00	147.00	149.50	196,806
2021-11-16	150.00	150.00	146.00	150.00	567,654
2021-11-15	149.00	150.00	146.00	146.50	245,911
2021-11-12	147.50	150.00	147.50	150.00	228,484
2021-11-11	147.00	147.50	147.00	147.50	313,380
2021-11-10	144.50	148.00	144.50	148.00	167,984
2021-11-09	147.50	147.50	145.00	145.00	280,604
2021-11-08	145.00	150.00	144.50	147.50	870,376
2021-11-05	142.50	145.00	142.50	145.00	451,872
2021-11-04	138.00	143.00	138.00	143.00	531,272
2021-11-03	143.00	143.00	135.00	135.00	98,474
2021-11-02	139.00	142.50	139.00	140.00	146,069
2021-11-01	136.00	141.00	136.00	141.00	297,290
2021-10-29	137.50	137.50	135.00	135.00	48,773
2021-10-28	134.00	137.50	134.00	137.00	460,745
2021-10-27	129.00	135.00	128.00	135.00	237,483
2021-10-26	133.50	133.50	128.50	130.00	201,680
2021-10-25	138.00	138.00	130.50	135.00	305,458
2021-10-22	129.00	138.00	129.00	135.00	493,721
2021-10-21	128.50	128.50	125.00	127.00	1,047,123
2021-10-20	126.00	126.00	123.00	123.00	92,065
2021-10-19	123.50	127.50	123.50	125.50	951,904
2021-10-18	125.00	130.00	120.50	123.00	797,742
2021-10-15	113.00	114.00	111.00	114.00	887,099
2021-10-14	113.50	114.00	110.00	111.00	325,962
2021-10-13	115.00	118.00	111.50	111.50	316,021
2021-10-12	112.50	113.50	112.50	113.00	124,299
2021-10-11	110.00	112.50	109.00	109.50	427,128
2021-10-08	109.50	110.50	109.50	110.00	105,658
2021-10-07	110.00	110.00	106.50	108.00	49,237
2021-10-06	110.00	110.00	105.50	107.00	276,695
2021-10-05	110.50	110.50	105.00	105.00	115,869
2021-10-04	110.00	112.00	107.50	109.00	213,924
2021-10-01	114.00	114.00	110.00	110.00	347,644
2021-09-30	115.50	117.00	115.50	117.00	132,152
2021-09-29	112.50	112.50	111.00	111.00	172,583
2021-09-28	113.00	115.00	112.00	112.00	221,715
2021-09-27	111.50	113.50	111.00	111.00	174,113
2021-09-24	113.00	113.00	110.00	111.00	161,928
2021-09-23	115.50	115.50	112.50	113.00	367,398
2021-09-22	115.00	116.00	113.00	114.00	193,314
2021-09-21	111.50	116.00	111.50	114.00	635,086
2021-09-20	110.50	111.50	107.00	111.00	661,948
2021-09-17	112.50	115.00	110.00	113.00	155,655
2021-09-16	117.00	117.00	112.00	112.00	144,114
2021-09-15	117.00	125.50	113.00	115.00	900,932
2021-09-14	103.50	117.00	103.50	117.00	764,228
2021-09-13	103.00	105.00	103.00	104.50	186,068
2021-09-10	105.00	105.50	103.00	105.50	204,898
2021-09-09	105.00	105.00	104.00	104.00	567,618
2021-09-08	103.00	105.00	103.00	105.00	430,415
2021-09-07	102.00	103.00	102.00	103.00	5,018,366
2021-09-06	101.50	102.50	101.00	101.00	1,613,621
2021-09-03	101.50	102.00	97.40	97.60	391,604
2021-09-02	103.00	103.00	101.50	101.50	113,763
2021-09-01	103.00	103.00	102.00	103.00	547,727
2021-08-31	98.40	103.00	98.40	103.00	2,106,530
2021-08-30	96.00	96.00	96.00	96.00	0
2021-08-27	95.00	96.00	95.00	96.00	196,561
2021-08-26	94.00	95.00	94.00	94.00	72,107
2021-08-25	95.80	96.00	94.00	95.00	363,460
2021-08-24	94.20	94.60	92.00	93.90	469,280
2021-08-23	95.00	97.00	91.20	97.00	1,622,913
2021-08-20	96.00	98.00	96.00	96.00	73,328
2021-08-19	94.00	95.00	94.00	95.00	844,953
2021-08-18	96.40	96.40	94.00	96.00	41,258
2021-08-17	94.20	94.20	94.20	95.50	154,601
2021-08-16	97.00	97.00	97.00	95.60	58,752
2021-08-13	99.00	99.00	99.00	96.70	16,177
2021-08-12	97.00	99.00	95.60	98.00	45,188
2021-08-11	96.00	97.00	96.00	97.00	80,868
2021-08-10	97.00	97.00	97.00	97.00	23,481
2021-08-09	97.00	97.40	97.00	95.80	130,666
2021-08-06	94.20	96.00	94.20	95.00	247,158
2021-08-05	95.20	96.00	92.80	94.50	504,244
2021-08-04	97.00	97.00	96.60	96.60	266,558
2021-08-03	97.00	97.60	96.20	97.00	639,703
2021-08-02	100.00	100.00	96.00	96.00	467,541
2021-07-30	97.00	98.00	96.20	97.00	1,004,158
2021-07-29	97.80	97.80	97.00	97.00	167,930
2021-07-28	96.20	98.00	96.00	96.00	392,199
2021-07-27	95.80	98.00	95.80	97.20	244,685
2021-07-26	90.00	98.20	90.00	97.00	1,316,966
2021-07-23	89.00	89.00	88.00	89.00	94,087
2021-07-22	88.80	88.80	88.40	88.80	107,067
2021-07-21	88.40	89.00	88.40	88.40	63,889
2021-07-20	88.60	88.60	88.40	88.50	138,867
2021-07-19	88.40	89.00	88.40	89.00	105,220
2021-07-16	88.40	90.00	88.00	89.80	186,399
2021-07-15	89.00	89.00	88.60	88.50	27,993
2021-07-14	90.40	90.40	88.40	88.40	153,343
2021-07-13	92.00	92.00	88.80	90.00	1,307,396
2021-07-12	89.00	90.00	88.80	90.00	486,116
2021-07-09	86.60	90.00	86.60	88.90	448,591
2021-07-08	86.40	86.60	86.00	86.00	142,785
2021-07-07	86.00	87.00	85.20	86.00	432,781
2021-07-06	85.00	86.60	85.00	85.10	598,794
2021-07-05	84.60	85.80	83.80	85.00	2,137,609
2021-07-02	84.00	84.60	84.00	84.60	135,225
2021-07-01	83.40	84.00	83.00	84.00	165,036
2021-06-30	84.00	84.00	84.00	84.00	55,636
2021-06-29	84.60	84.60	84.60	84.00	19,267
2021-06-28	85.00	85.00	84.00	83.80	155,637
2021-06-25	84.40	84.40	84.40	83.70	329,385
2021-06-24	84.60	84.80	84.00	84.80	738,497
2021-06-23	85.00	85.00	84.00	84.00	401,418
2021-06-22	81.00	84.00	81.00	84.00	119,728
2021-06-21	82.20	83.60	82.00	82.30	59,900
2021-06-18	84.00	84.00	84.00	84.00	3,343
2021-06-17	84.00	84.00	83.00	83.00	66,055
2021-06-16	84.00	84.00	84.00	84.00	4,556
2021-06-15	84.00	85.00	84.00	85.00	75,253
2021-06-14	83.80	85.00	83.00	83.00	221,329
2021-06-11	83.20	83.20	83.00	83.00	265,016
2021-06-10	85.60	85.60	83.00	83.00	139,493
2021-06-09	83.00	85.60	83.00	83.00	71,771
2021-06-08	84.60	84.60	84.00	84.00	25,265
2021-06-07	84.80	84.80	84.60	84.60	123,550
2021-06-04	84.60	88.80	84.60	84.60	47,140
2021-06-03	84.80	89.40	84.80	86.90	127,559
2021-06-02	86.00	86.00	84.60	84.60	171,779
2021-06-01	84.80	84.80	84.80	86.40	85,401
2021-05-28	88.00	89.00	88.00	89.00	539,381
2021-05-27	86.00	86.80	86.00	86.00	195,502
2021-05-26	82.40	86.00	82.40	84.30	161,713
2021-05-25	84.00	86.20	82.20	84.10	167,121
2021-05-24	83.00	83.00	82.00	82.00	112,385
2021-05-21	82.00	83.00	82.00	82.90	606,717
2021-05-20	83.00	83.60	83.00	83.60	52,891
2021-05-19	82.00	83.00	82.00	83.00	1,451
2021-05-18	81.00	82.20	81.00	82.20	17,414
2021-05-17	81.00	81.00	81.00	83.90	16,244
2021-05-14	83.90	83.90	83.90	83.90	53,185
2021-05-13	81.20	81.20	81.20	83.90	34,503
2021-05-12	81.00	84.80	81.00	83.40	51,412
2021-05-11	83.20	85.80	83.00	83.30	128,987
2021-05-10	83.00	86.80	83.00	85.90	115,666
2021-05-07	83.00	86.80	83.00	85.80	210,059
2021-05-06	83.00	87.00	83.00	84.60	39,280
2021-05-05	87.00	87.00	87.00	86.00	45,434
2021-05-04	83.20	85.00	83.20	83.60	72,117
2021-04-30	87.00	87.00	87.00	85.10	67,166
2021-04-29	87.00	87.00	86.00	86.00	104,220
2021-04-28	84.20	85.20	83.60	83.60	1,220,462
2021-04-27	83.00	85.20	83.00	84.00	172,877
2021-04-26	86.80	87.00	85.60	85.90	110,576
2021-04-23	84.00	85.00	84.00	85.00	50,191
2021-04-22	84.20	84.20	84.00	85.40	17,133
2021-04-21	84.20	87.00	84.20	86.00	326,217
2021-04-20	85.00	85.00	85.00	85.00	11,403
2021-04-19	84.20	87.80	84.00	86.50	45,340
2021-04-16	86.60	88.00	85.00	85.00	153,471
2021-04-15	88.00	89.00	86.60	89.00	67,888
2021-04-14	86.60	86.60	86.60	87.30	101,070
2021-04-13	88.00	88.00	87.80	87.80	116,698
2021-04-12	87.80	88.00	87.80	87.30	149,072
2021-04-09	88.00	88.10	88.00	88.10	63,454
2021-04-08	86.00	89.60	86.00	88.00	338,192
2021-04-07	83.80	83.80	83.80	84.90	75,316
2021-04-06	85.80	86.00	83.20	85.50	82,997
2021-04-01	85.80	85.80	85.80	84.70	65,763
2021-03-31	83.50	86.00	82.00	84.50	126,253
2021-03-30	84.75	85.25	84.75	85.25	45,042
2021-03-29	89.00	89.00	85.00	84.75	120,911
2021-03-26	83.00	88.00	83.00	88.50	129,392
2021-03-25	84.00	84.50	83.00	84.25	98,475
2021-03-24	85.00	85.00	82.50	83.50	147,844
2021-03-23	85.00	85.00	84.50	83.75	62,027
2021-03-22	85.00	85.00	82.50	84.25	167,089
2021-03-19	85.00	85.00	84.00	85.00	117,664
2021-03-18	84.50	85.00	84.50	85.00	37,952
2021-03-17	85.50	85.50	84.00	84.50	130,202
2021-03-16	85.00	86.00	82.00	84.25	152,678
2021-03-15	86.00	86.00	82.50	84.50	298,969
2021-03-12	85.00	85.50	84.00	84.00	84,651
2021-03-11	85.50	85.50	84.50	84.25	135,082
2021-03-10	83.50	85.50	83.00	84.25	348,140
2021-03-09	84.00	86.00	82.50	84.75	293,373
2021-03-08	81.00	82.00	80.00	82.50	1,132,110
2021-03-05	81.00	81.50	75.50	81.00	1,234,778
2021-03-04	84.50	84.50	82.00	82.25	234,373
2021-03-03	91.00	91.00	82.00	85.25	157,282
2021-03-02	85.50	90.00	85.00	88.00	939,298
2021-03-01	93.00	95.00	88.00	89.25	346,632
2021-02-26	91.50	92.00	87.00	92.00	705,554
2021-02-25	91.00	94.00	91.00	93.25	44,195
2021-02-24	95.50	96.00	93.50	93.25	170,560
2021-02-23	96.50	96.50	92.50	93.25	108,142
2021-02-22	95.00	95.00	93.00	93.75	69,980
2021-02-19	95.50	95.50	95.50	94.25	52,274
2021-02-18	96.50	96.50	93.00	94.25	71,337
2021-02-17	94.00	94.00	94.00	94.75	24,214
2021-02-16	95.75	95.75	95.50	95.50	42,457
2021-02-15	97.50	97.50	97.50	95.75	39,906
2021-02-12	96.00	96.00	96.00	96.00	62,604
2021-02-11	100.00	100.00	94.50	96.00	107,747
2021-02-10	96.50	99.50	96.00	95.50	115,946
2021-02-09	96.50	96.50	96.50	95.00	60,883
2021-02-08	95.00	96.50	93.00	94.75	73,572
2021-02-05	99.50	99.50	95.50	97.50	185,017
2021-02-04	97.50	97.50	95.50	97.50	65,340
2021-02-03	100.00	100.00	96.50	99.00	27,764
2021-02-02	95.00	99.00	95.00	97.25	250,973
2021-02-01	91.00	96.00	91.00	92.00	1,655,284
2021-01-29	92.00	93.00	90.50	91.00	82,812
2021-01-28	93.00	94.00	92.50	92.50	472,002
2021-01-27	100.00	100.00	94.00	94.50	125,075
2021-01-26	97.50	101.00	97.50	100.00	382,565
2021-01-25	101.00	101.00	97.50	97.50	171,859
2021-01-22	99.50	99.50	99.00	100.00	37,780
2021-01-21	99.00	102.00	99.00	100.00	530,921
2021-01-20	95.00	99.50	95.00	97.00	64,179
2021-01-19	100.00	101.00	95.00	95.75	124,413
2021-01-18	98.00	100.00	98.00	98.50	502,178
2021-01-15	101.00	103.00	98.00	100.00	1,968,963
2021-01-14	99.50	105.00	99.50	101.00	315,050
2021-01-13	98.00	98.00	96.00	96.00	122,042
2021-01-12	102.00	102.00	98.00	98.00	344,497
2021-01-11	92.00	103.00	92.00	101.00	553,225
2021-01-08	89.50	94.00	89.00	94.00	659,763
2021-01-07	89.00	89.50	89.00	89.00	49,211
2021-01-06	89.50	91.00	89.50	90.00	377,466
2021-01-05	88.00	90.00	85.50	89.00	184,372
2021-01-04	95.00	95.00	89.00	89.50	83,891
2020-12-31	94.00	95.00	90.50	94.00	86,166
2020-12-30	86.00	95.50	86.00	91.25	244,202
2020-12-29	84.50	86.00	84.50	86.00	63,137
2020-12-24	81.00	82.50	81.00	82.00	74,009
2020-12-23	80.50	81.00	80.50	82.75	60,460
2020-12-22	81.50	82.00	81.50	82.25	47,876
2020-12-21	80.50	80.50	80.00	82.25	122,521
2020-12-18	83.75	83.75	83.75	83.75	21,910
2020-12-17	81.50	85.00	81.50	83.75	47,901
2020-12-16	82.00	82.50	81.00	82.00	94,941
2020-12-15	83.00	83.00	83.00	82.75	16,668
2020-12-14	83.50	83.50	82.00	82.50	226,943
2020-12-11	84.00	84.00	82.50	83.25	62,968
2020-12-10	84.50	84.50	82.00	84.00	119,297
2020-12-09	89.50	89.50	84.50	85.25	5,032,621
2020-12-08	85.50	89.50	85.50	85.75	81,508
2020-12-07	86.50	90.50	86.50	86.00	75,788
2020-12-04	87.00	87.00	86.50	85.00	20,995
2020-12-03	91.50	91.50	85.00	84.25	204,405
2020-12-02	89.00	89.50	87.50	89.00	106,908
2020-12-01	90.50	90.50	89.00	90.25	62,027
2020-11-30	95.00	95.00	91.50	92.75	486,915
2020-11-27	93.50	94.00	93.50	94.00	56,440
2020-11-26	93.00	94.50	92.50	93.00	158,118
2020-11-25	92.00	93.00	89.00	92.50	252,475
2020-11-24	92.50	92.50	89.50	90.50	154,759
2020-11-23	86.00	91.00	85.00	91.25	344,956
2020-11-20	84.25	84.25	84.25	84.25	12,810
2020-11-19	82.50	82.50	82.50	84.25	24,205
2020-11-18	85.00	85.00	85.00	83.75	20,708
2020-11-17	87.00	87.00	87.00	84.75	28,556
2020-11-16	82.00	87.00	82.00	86.00	104,048
2020-11-13	78.50	80.00	78.50	81.00	158,224
2020-11-12	81.00	82.00	81.00	80.50	547,488
2020-11-11	77.00	80.50	74.50	78.25	806,684
2020-11-10	75.50	76.50	75.00	75.75	114,947
2020-11-09	77.50	79.50	75.00	75.00	278,628
2020-11-06	77.50	77.50	77.50	76.00	73,369
2020-11-05	73.00	76.50	73.00	73.00	524,806
2020-11-04	75.50	75.50	73.00	76.75	599,230
2020-11-03	76.00	76.50	74.00	75.50	82,085
2020-11-02	78.50	79.00	74.50	75.00	192,286
2020-10-30	78.00	78.50	72.00	73.75	374,410
2020-10-29	77.00	77.00	72.00	74.25	176,613
2020-10-28	79.00	79.00	79.00	77.25	84,638
2020-10-27	79.25	79.25	79.25	79.25	3,491
2020-10-26	80.00	80.00	79.25	79.25	30,008
2020-10-23	80.00	80.00	80.00	80.00	62,168
2020-10-22	80.00	80.00	80.00	79.25	33,512
2020-10-21	79.25	79.25	79.00	79.00	58
2020-10-20	80.00	81.50	80.00	79.25	180,962
2020-10-16	84.00	85.50	84.00	85.50	14,767
2020-10-15	83.00	83.00	83.00	84.00	38,769
2020-10-14	85.00	85.00	82.50	83.00	51,502
2020-10-13	87.00	87.00	86.75	86.75	17,179
2020-10-12	88.00	88.00	88.00	87.00	99,567
2020-10-09	89.00	89.00	89.00	87.50	194,260
2020-10-08	87.75	87.75	87.00	87.00	1,200
2020-10-07	87.00	87.75	87.00	87.75	4,069
2020-10-06	88.50	88.50	88.50	87.00	11,268
2020-10-05	87.00	90.00	86.50	89.00	1,604,897
2020-10-02	87.00	87.00	86.00	86.75	509,808
2020-10-01	87.00	87.00	86.50	87.50	1,006,252
2020-09-30	86.50	87.00	85.50	87.25	6,898,209
2020-09-29	87.00	87.00	85.00	86.75	85,302
2020-09-28	88.50	88.50	86.50	87.50	155,211
2020-09-25	89.00	90.00	87.50	87.50	89,386
2020-09-24	87.00	88.00	87.00	88.50	38,196
2020-09-23	88.00	88.00	87.00	87.25	170,289
2020-09-22	86.50	87.00	86.50	86.75	137,309
2020-09-21	87.00	87.00	86.00	86.00	115,386
2020-09-18	85.00	88.00	85.00	87.00	195,861
2020-09-17	85.00	86.50	84.50	85.00	66,163
2020-09-16	86.00	86.00	84.00	85.00	71,585
2020-09-15	85.00	85.00	84.00	85.75	58,559
2020-09-14	84.00	85.00	83.50	84.50	169,172
2020-09-11	78.50	86.50	78.50	85.25	616,307
2020-09-10	78.00	78.00	78.00	80.75	46,551
2020-09-09	79.00	79.00	78.00	80.75	26,465
2020-09-08	79.00	79.00	79.00	80.50	97,197
2020-09-07	81.00	81.50	81.00	82.00	61,015
2020-09-04	82.00	83.50	82.00	82.25	83,044
2020-09-03	81.50	85.50	81.50	84.75	89,730
2020-09-02	91.00	91.00	84.00	82.00	187,872
2020-09-01	94.00	96.00	90.00	90.75	280,885
2020-08-28	87.00	90.00	87.00	91.50	225,395
2020-08-27	86.50	86.50	86.50	86.50	43,927
2020-08-26	86.00	86.00	86.00	86.50	221,842
2020-08-25	87.00	87.00	86.50	86.50	24,709
2020-08-24	86.00	86.00	85.00	87.00	485,889
2020-08-21	85.00	86.00	84.50	86.50	28,500
2020-08-20	85.00	85.00	85.00	85.50	6,165
2020-08-19	85.00	85.00	85.00	85.50	18,700
2020-08-18	88.00	88.00	85.00	85.50	29,672
2020-08-17	85.00	85.00	84.50	84.50	21,031
2020-08-14	84.00	85.00	84.00	85.00	14,480
2020-08-13	82.00	84.00	82.00	85.50	94,809
2020-08-12	83.00	83.00	82.00	82.25	152,603
2020-08-11	84.00	84.00	83.00	83.50	133,512
2020-08-10	84.00	87.00	82.00	83.50	342,728
2020-08-07	81.00	82.50	81.00	82.50	16,386
2020-08-06	80.00	82.00	80.00	81.00	141,402
2020-08-05	80.00	80.00	79.00	80.50	16,682
2020-08-04	80.00	82.00	79.00	80.50	63,528
2020-08-03	81.00	81.00	77.00	80.50	47,066
2020-07-31	81.00	81.00	80.00	81.00	16,868
2020-07-30	80.75	80.75	80.75	80.75	0
2020-07-29	78.50	79.00	78.00	80.75	121,396
2020-07-28	79.00	79.00	78.50	81.25	2,426,618
2020-07-27	79.50	79.50	79.00	81.50	53,835
2020-07-24	79.75	79.75	79.75	79.75	3,523
2020-07-23	80.00	80.00	80.00	79.75	21,638
2020-07-22	80.00	80.00	79.50	81.00	39,500
2020-07-21	83.00	86.00	82.50	81.00	83,370
2020-07-20	83.00	83.00	82.00	83.50	38,719
2020-07-17	83.00	83.00	82.50	83.50	58,687
2020-07-16	83.00	83.00	83.00	84.50	16,706
2020-07-15	86.00	86.00	86.00	84.50	13,690
2020-07-14	85.00	85.00	81.00	82.00	186,640
2020-07-13	84.00	84.00	84.00	85.50	25,992
2020-07-10	86.00	86.00	83.50	84.50	126,663
2020-07-09	86.00	86.00	85.50	86.00	51,936
2020-07-08	86.00	86.00	85.00	85.00	57,146
2020-07-07	88.00	88.00	86.00	86.25	46,242
2020-07-06	87.00	87.50	86.00	86.50	63,513
2020-07-03	87.00	87.00	87.00	87.50	52,081
2020-07-02	87.00	87.00	86.00	87.25	38,866
2020-07-01	86.50	86.50	86.00	86.75	20,530
2020-06-30	86.00	86.00	86.00	87.00	58,183
2020-06-29	87.00	87.00	86.00	86.75	40,375
2020-06-26	87.00	87.00	85.00	88.50	201,072
2020-06-25	87.00	89.00	87.00	89.00	11,924
2020-06-24	90.00	91.00	89.00	88.50	222,824
2020-06-23	87.00	90.00	87.00	88.50	249,731
2020-06-22	84.00	86.00	84.00	86.50	113,088
2020-06-19	86.00	87.50	86.00	87.00	50,711
2020-06-18	84.00	86.00	84.00	86.00	18,155,168
2020-06-17	85.00	85.00	82.00	85.25	255,658
2020-06-16	85.00	85.00	84.50	85.25	45,963
2020-06-15	85.00	85.00	84.00	84.50	24,939
2020-06-12	86.00	86.00	85.00	85.00	137,226
2020-06-11	86.00	86.00	86.00	86.00	74,699
2020-06-10	87.00	87.00	87.00	87.00	34,400
2020-06-09	88.00	88.00	88.00	87.00	21,882
2020-06-08	86.50	86.50	85.50	86.25	38,647
2020-06-05	87.00	87.00	86.00	86.50	64,291
2020-06-04	87.00	87.00	86.00	88.00	124,913
2020-06-03	86.00	86.00	86.00	86.50	51,002
2020-06-02	87.00	87.00	86.00	85.75	2,281,792
2020-06-01	88.00	88.00	88.00	88.50	44,118
2020-05-29	87.00	87.00	87.00	88.50	62,440
2020-05-28	90.00	90.00	90.00	88.50	70,527
2020-05-27	87.00	87.00	87.00	86.00	91,792
2020-05-26	86.00	86.00	83.50	86.00	34,549
2020-05-22	87.00	87.00	86.00	88.00	13,158
2020-05-21	87.00	87.00	86.00	88.00	59,928
2020-05-20	88.00	88.00	87.00	88.50	26,148
2020-05-19	88.00	90.00	88.00	89.00	97,883
2020-05-18	87.00	89.00	87.00	88.50	48,688
2020-05-15	89.00	89.00	88.00	88.50	64,328
2020-05-14	87.00	89.00	87.00	88.00	86,578
2020-05-13	87.00	87.00	87.00	87.75	53,102
2020-05-12	90.00	90.00	87.00	88.50	188,869
2020-05-11	90.00	90.00	90.00	93.50	60,207
2020-05-07	95.50	95.00	94.00	93.50	105,173
2020-05-06	89.50	94.50	89.50	94.50	159,273
2020-05-05	89.50	89.50	89.50	89.50	32,542
2020-05-04	89.50	89.50	89.50	89.50	25,830
2020-05-01	89.50	89.50	89.50	89.50	144,364
2020-04-30	95.00	91.00	87.00	95.00	61,744
2020-04-29	95.00	95.00	95.00	95.00	15,870
2020-04-28	93.50	95.00	93.50	93.50	347,944
2020-04-27	90.00	93.50	90.00	93.50	2,386,808
2020-04-24	88.50	88.50	86.50	88.00	115,798
2020-04-23	88.50	88.50	88.50	88.50	39,674
2020-04-22	89.50	89.50	88.50	89.50	51,789
2020-04-21	89.50	89.50	89.50	89.50	79,258
2020-04-20	89.50	89.50	89.50	89.50	39,143
2020-04-17	89.00	89.50	89.00	89.50	67,180
2020-04-16	89.00	89.00	89.00	89.00	69,812
2020-04-15	89.00	89.00	89.00	89.00	51,889
2020-04-14	91.00	91.00	88.00	91.00	36,482
2020-04-09	86.50	91.00	86.50	91.00	169,129
2020-04-08	86.50	86.50	86.00	86.50	20,979
2020-04-07	86.50	87.50	86.50	86.50	57,490
2020-04-06	84.00	86.50	84.00	82.50	82,873
2020-04-03	82.50	82.50	82.50	82.50	0
2020-04-03	82.50	82.50	82.50	82.50	26,000
2020-04-02	80.50	82.50	82.50	82.50	1,366,868
2020-04-02	80.50	82.50	80.50	80.50	1,361,868
2020-04-01	79.50	80.50	80.50	80.50	51,839
2020-04-01	79.50	80.50	79.50	80.50	51,145
2020-03-31	75.00	83.50	75.00	75.00	101,439
2020-03-30	71.00	74.50	74.50	71.50	50,280
2020-03-27	71.00	71.00	71.00	71.00	129,018
2020-03-26	70.00	70.00	70.00	70.00	8,936
2020-03-25	68.50	69.00	68.50	68.50	50,390
2020-03-24	68.50	68.50	68.50	68.50	1,178,015
2020-03-23	67.50	68.00	65.00	69.00	89,487
2020-03-20	62.50	72.50	62.50	62.50	2,349,392
2020-03-19	61.50	63.50	61.50	61.00	117,853
2020-03-18	61.00	61.00	61.00	60.50	40,623
2020-03-17	63.00	63.00	61.50	63.00	52,445
2020-03-16	68.00	63.00	58.25	70.50	720,719
2020-03-13	68.50	70.00	68.50	67.50	396,570
2020-03-12	73.00	73.00	69.00	75.00	456,753
2020-03-11	75.50	75.50	75.50	75.50	65,754
2020-03-10	74.50	75.50	74.50	75.00	203,341
2020-03-09	73.00	75.00	71.50	75.50	172,069
2020-03-06	76.50	75.00	75.00	75.50	101,077
2020-03-05	79.50	79.50	77.00	80.00	106,951
2020-03-04	79.50	80.00	79.50	79.50	124,993
2020-03-03	78.00	78.00	78.00	78.00	94,920
2020-03-02	74.00	81.50	74.00	74.00	327,426
2020-02-28	75.50	75.00	70.50	77.00	159,055
2020-02-27	75.50	75.50	73.75	77.75	238,530
2020-02-26	83.50	83.50	74.00	83.50	210,565
2020-02-25	83.00	84.50	83.00	83.00	35,891
2020-02-24	85.00	85.00	83.00	85.00	2,953,226
2020-02-21	82.50	85.00	82.50	85.00	160,997
2020-02-20	84.50	85.00	82.50	82.50	139,871
2020-02-19	84.50	85.00	85.00	84.50	20,424
2020-02-18	85.50	85.50	84.50	84.50	58,920
2020-02-17	85.50	85.50	85.50	85.50	34,075
2020-02-14	88.00	88.00	85.50	85.50	30,969
2020-02-13	88.00	88.50	88.00	88.00	52,974
2020-02-12	89.00	89.00	88.00	88.00	50,385
2020-02-11	89.00	89.00	87.00	89.00	138,596
2020-02-10	88.50	89.00	88.50	89.00	44,641
2020-02-07	90.00	90.00	88.00	88.50	161,431
2020-02-06	88.00	91.00	88.00	90.00	212,290
2020-02-05	88.00	92.50	87.50	88.00	399,214
2020-02-04	88.50	88.50	86.50	86.50	50,053
2020-02-03	86.50	87.50	87.50	88.50	599,889
2020-01-31	83.50	85.50	83.50	83.50	21,799
2020-01-30	84.50	84.50	82.00	83.50	167,560
2020-01-29	86.00	86.50	84.50	84.50	203,821
2020-01-28	82.00	86.00	81.00	86.00	95,740
2020-01-27	82.50	82.50	80.50	82.00	93,903
2020-01-24	83.50	83.50	81.50	82.50	144,051
2020-01-23	88.50	88.50	82.50	83.50	140,308
2020-01-22	89.00	89.00	88.50	88.50	39,875
2020-01-21	90.50	90.50	88.00	89.00	180,511
2020-01-20	91.00	91.50	91.50	90.50	150,337
2020-01-17	91.00	91.50	90.50	91.00	206,087
2020-01-16	89.00	92.50	92.50	91.00	212,187
2020-01-15	89.00	89.50	88.50	89.00	186,242
2020-01-14	88.00	90.00	89.00	89.00	184,381
2020-01-13	87.50	91.00	87.50	88.00	999,538
2020-01-10	88.00	88.00	86.00	87.50	97,447
2020-01-09	88.00	88.00	88.00	88.00	48,748
2020-01-08	90.00	93.50	86.00	88.00	189,447
2020-01-07	88.00	90.00	89.50	90.00	139,921
2020-01-06	91.50	91.50	88.00	88.00	87,461
2020-01-03	93.50	92.50	91.50	91.50	212,600
2020-01-02	91.00	94.50	91.00	93.50	450,451
2019-12-31	84.50	90.50	84.50	90.00	107,053
2019-12-30	84.00	84.50	84.00	84.50	158,056
2019-12-27	84.00	84.50	84.50	85.00	66,047
2019-12-24	76.00	87.00	75.50	84.00	365,516
2019-12-23	68.50	74.50	74.50	75.00	212,261
2019-12-20	68.50	68.50	68.50	68.50	71,057
2019-12-19	68.50	68.50	68.50	68.50	60,299
2019-12-18	68.00	68.50	68.00	68.50	79,960
2019-12-17	71.50	71.50	67.50	68.00	178,989
2019-12-16	67.00	71.50	67.00	71.50	684,506
2019-12-13	63.00	67.00	67.00	67.00	682,785
2019-12-12	63.00	63.50	62.00	63.00	229,213
2019-12-11	65.50	65.50	63.00	63.00	98,385
2019-12-10	66.00	66.00	65.50	65.50	268,011
2019-12-09	60.00	66.50	60.00	66.00	572,878
2019-12-06	59.00	59.00	59.00	59.00	66,941
2019-12-05	59.00	59.00	59.00	59.00	13,660
2019-12-04	59.00	59.00	59.00	59.00	19,740
2019-12-03	60.25	58.50	58.50	59.00	67,001
2019-12-02	60.00	59.50	59.50	60.00	43,854
2019-11-29	60.25	61.50	60.00	60.00	27,781
2019-11-28	60.25	60.25	59.00	60.25	6,734
2019-11-27	60.25	60.25	60.25	60.25	43,702
2019-11-26	60.25	60.25	60.25	60.25	81,096
2019-11-25	58.00	60.25	58.00	60.25	201,633
2019-11-22	59.50	59.50	58.00	58.00	100,139
2019-11-21	55.50	59.00	55.50	59.00	216,897
2019-11-20	55.50	55.50	55.50	55.50	102,550
2019-11-19	55.00	55.50	55.00	55.50	213,922
2019-11-18	47.50	55.50	47.50	55.00	428,212
2019-11-15	47.50	47.50	47.50	47.50	13,036
2019-11-14	48.00	48.00	46.00	47.50	36,749
2019-11-13	47.50	47.50	47.50	47.50	0
2019-11-12	49.50	49.50	47.50	47.50	92,932
2019-11-11	48.00	49.50	46.00	49.50	10,241
2019-11-08	48.00	48.00	48.00	48.00	74,336
2019-11-07	48.00	48.00	48.00	48.00	27
2019-11-06	48.00	48.00	48.00	48.00	332,056
2019-11-05	44.00	50.00	44.00	48.00	175,636
2019-11-04	41.50	44.00	41.50	44.00	74,537
2019-11-01	41.50	41.50	41.50	41.50	2,500
2019-10-31	41.50	41.50	41.50	41.50	3,700
2019-10-30	41.50	41.50	41.50	41.50	98,474
2019-10-29	41.50	41.50	41.50	41.50	0
2019-10-28	41.50	41.50	41.50	41.50	0
2019-10-25	41.50	41.50	41.50	41.50	100
2019-10-24	41.50	41.50	41.50	41.50	22,347
2019-10-23	42.00	42.00	41.50	41.50	30,844
2019-10-22	43.50	43.50	42.00	42.00	86,501
2019-10-21	43.50	43.50	43.50	43.50	15,428
2019-10-18	43.50	43.50	43.50	43.50	68,268
2019-10-17	44.00	44.00	43.50	43.50	61,869
2019-10-16	41.00	44.50	40.00	44.00	1,045,747
2019-10-15	40.00	41.00	40.00	41.00	217,354
2019-10-14	40.50	40.50	40.00	40.00	73,746
2019-10-11	42.00	42.50	40.00	40.50	834,119
2019-10-10	42.50	42.50	42.00	42.50	90,176
2019-10-09	46.10	46.10	42.50	42.50	412,500
2019-10-08	48.00	48.00	46.10	46.10	29,500
2019-10-07	48.00	48.00	48.00	48.00	246,587
2019-10-04	49.00	49.00	48.00	48.00	146,790
2019-10-03	49.00	49.00	49.00	49.00	20,000
2019-10-02	49.50	49.50	48.90	49.50	63,680
2019-10-01	49.00	49.50	49.00	49.50	0
2019-09-30	49.00	49.50	49.00	49.50	22,727
2019-09-27	49.50	49.00	48.00	49.00	9,861
2019-09-26	50.00	50.00	49.50	49.50	49,692
2019-09-25	51.00	51.00	49.00	50.00	38,850
2019-09-24	51.00	51.00	51.00	51.00	0
2019-09-23	51.00	49.60	49.60	51.00	13,177
2019-09-20	51.00	51.00	51.00	51.00	24,500
2019-09-19	51.00	51.00	51.00	51.00	96,965
2019-09-18	51.00	51.00	51.00	51.00	65,000
2019-09-17	50.50	51.00	50.50	51.00	12,724
2019-09-16	50.00	50.50	50.00	50.50	11,321
2019-09-13	50.00	50.00	50.00	50.00	24,303
2019-09-12	50.00	50.00	50.00	50.00	22,891
2019-09-11	51.50	51.50	50.00	50.00	37,897
2019-09-10	51.50	51.50	51.50	51.50	65,000
2019-09-09	51.50	51.00	51.00	51.50	57,398
2019-09-06	54.00	54.00	51.00	51.50	126,444
2019-09-05	55.00	55.00	54.00	54.00	5,058
2019-09-04	55.00	55.00	55.00	55.00	600
2019-09-03	55.00	54.00	54.00	55.00	55,000
2019-09-02	55.00	57.50	55.00	55.00	396,165
2019-08-30	54.00	54.00	54.00	54.00	152,500
2019-08-29	54.00	54.00	54.00	54.00	0
2019-08-28	55.00	55.00	54.00	54.00	83,748
2019-08-27	55.00	55.00	55.00	55.00	21,839
2019-08-23	55.00	55.00	54.00	55.00	9,485
2019-08-22	55.00	55.00	55.00	55.00	1,300
2019-08-21	55.00	55.00	55.00	55.00	0
2019-08-20	55.00	55.00	54.50	55.00	92,500
2019-08-19	54.50	55.00	54.50	55.00	20,959
2019-08-16	55.50	55.50	54.50	54.50	101,899
2019-08-15	55.00	55.50	55.00	55.50	196
2019-08-14	56.00	56.00	54.50	55.00	48,712
2019-08-13	57.00	57.00	56.00	56.00	129,613
2019-08-12	57.00	57.00	57.00	57.00	2,000
2019-08-09	58.50	58.50	57.00	57.00	19,200
2019-08-08	58.50	58.50	58.50	58.50	0
2019-08-07	58.50	58.50	58.00	58.50	89,980
2019-08-06	58.50	58.50	58.50	58.50	55,134
2019-08-05	58.50	58.50	58.50	58.50	10,000
2019-08-02	58.50	58.50	57.00	58.50	0
2019-08-01	59.00	59.00	58.00	58.50	13,400
2019-07-31	59.00	59.00	59.00	59.00	16,859
2019-07-30	59.00	59.00	59.00	59.00	22,673
2019-07-29	59.00	59.00	59.00	59.00	7,615
2019-07-26	59.00	59.00	59.00	59.00	509
2019-07-25	59.00	59.00	59.00	59.00	20,000
2019-07-24	60.00	60.00	59.00	59.00	47,000
2019-07-23	60.00	60.00	60.00	60.00	45,000
2019-07-22	60.00	60.00	60.00	60.00	204,050
2019-07-19	60.00	60.00	59.00	60.00	1,676
2019-07-18	60.00	60.00	60.00	60.00	0
2019-07-17	60.00	60.00	60.00	60.00	17,960
2019-07-16	60.00	60.00	60.00	60.00	0
2019-07-15	60.50	60.50	60.00	60.00	19,321
2019-07-12	61.50	61.50	60.50	60.50	45,790
2019-07-11	61.50	61.50	61.50	61.50	150
2019-07-10	61.50	61.50	60.00	61.50	0
2019-07-09	61.50	61.50	61.50	61.50	34,901
2019-07-08	62.00	62.00	61.50	61.50	49,283
2019-07-05	62.00	62.00	62.00	62.00	4,022
2019-07-04	62.00	62.00	62.00	62.00	33,520
2019-07-03	62.50	62.50	61.00	62.50	45,834
2019-07-02	62.50	62.50	62.50	62.50	0
2019-07-01	62.50	62.50	62.50	62.50	63,747
2019-06-28	62.50	62.50	62.50	62.50	10,000
2019-06-27	62.50	62.50	62.50	62.50	0
2019-06-26	63.00	63.00	62.00	62.50	54,814
2019-06-25	66.50	66.50	63.50	63.50	43,155
2019-06-24	64.00	67.50	64.00	66.50	406,775
2019-06-21	63.50	64.50	63.50	64.50	15,075
2019-06-20	66.00	66.00	64.50	64.50	29,370
2019-06-19	66.00	66.00	66.00	66.00	13,015
2019-06-18	66.00	66.00	66.00	66.00	0
2019-06-17	66.00	66.00	66.00	66.00	31,274
2019-06-14	66.50	66.50	65.00	66.00	0
2019-06-13	66.00	66.00	66.00	66.00	9,877
2019-06-12	65.50	66.00	65.50	66.00	121,924
2019-06-11	65.50	65.50	65.50	65.50	30,171
2019-06-10	65.25	65.50	65.25	65.50	26,384
2019-06-07	64.75	65.25	64.75	65.25	6,278
2019-06-06	65.00	65.00	64.75	64.75	17,598
2019-06-05	65.00	65.00	65.00	65.00	477,502
2019-06-04	65.50	65.50	65.00	65.00	5,127
2019-06-03	64.50	65.50	64.50	65.50	143,933
2019-05-31	65.00	65.00	64.50	65.00	41,788
2019-05-30	66.50	66.50	65.00	65.00	12,026
2019-05-29	66.50	66.50	66.50	66.50	500
2019-05-28	66.50	66.50	66.50	66.50	14,199
2019-05-24	66.50	67.00	67.00	66.50	113,463
2019-05-23	66.50	66.50	65.50	66.50	34,426
2019-05-22	66.00	66.50	66.00	66.50	562,750
2019-05-21	65.00	66.50	66.00	66.00	218,517
2019-05-20	57.50	65.00	57.50	65.00	1,275,367
2019-05-17	56.50	57.00	56.50	57.00	8,698
2019-05-16	56.50	56.50	56.50	56.50	133,570
2019-05-15	56.50	56.50	56.50	56.50	159
2019-05-14	56.50	56.50	56.50	56.50	60,487
2019-05-13	51.25	56.50	51.25	56.50	155,185
2019-05-10	48.50	48.50	48.50	48.50	14,278
2019-05-09	47.50	48.50	47.50	48.50	40,500
2019-05-08	47.50	47.50	47.50	47.50	10,474
2019-05-07	47.50	47.50	47.50	47.50	18,569

Share	Price	Change
Helix Exploration (HEX)	18.75	20.97%
Totally (TLY)	6.25	19.05%
Angle (AGL)	21.00	18.31%
Poolbeg Pharma (POLB)	15.55	16.48%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.082	387,692,268
Mosman Oil Gas (MSMN)	0.02	300,403,874
Beacon Energy. (BCE)	0.0625	287,181,120
Supply@me Cap (SYME)	0.025	251,234,171
Tower Resources (TRP)	0.0205	220,280,575