TWD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-09-01	0.18	0.18	0.18	0.18	0
2023-08-31	0.18	0.18	0.18	0.18	0
2023-08-30	0.18	0.18	0.18	0.18	0
2023-08-29	0.18	0.18	0.18	0.18	0
2023-08-28	0.18	0.18	0.18	0.18	0
2023-08-25	0.18	0.18	0.18	0.18	0
2023-08-24	0.18	0.18	0.18	0.18	0
2023-08-23	0.18	0.18	0.18	0.18	0
2023-08-22	0.18	0.18	0.18	0.18	0
2023-08-21	0.18	0.18	0.18	0.18	0
2023-08-18	0.18	0.18	0.18	0.18	0
2023-08-17	0.18	0.18	0.18	0.18	0
2023-08-16	0.18	0.18	0.18	0.18	0
2023-08-15	0.18	0.18	0.18	0.18	0
2023-08-14	0.18	0.18	0.18	0.18	0
2023-08-11	0.18	0.18	0.18	0.18	0
2023-08-10	0.18	0.18	0.18	0.18	0
2023-08-09	0.18	0.18	0.18	0.18	0
2023-08-08	0.18	0.18	0.18	0.18	0
2023-08-07	0.18	0.18	0.18	0.18	0
2023-08-04	0.18	0.18	0.18	0.18	0
2023-08-03	0.18	0.18	0.18	0.18	0
2023-08-02	0.18	0.18	0.18	0.18	0
2023-08-01	0.18	0.18	0.18	0.18	0
2023-07-31	0.18	0.18	0.18	0.18	0
2023-07-28	0.18	0.18	0.18	0.18	0
2023-07-27	0.18	0.18	0.18	0.18	147,068
2023-07-26	0.18	0.18	0.18	0.18	0
2023-07-25	0.18	0.18	0.18	0.18	0
2023-07-24	0.18	0.18	0.18	0.18	0
2023-07-21	0.18	0.18	0.18	0.18	0
2023-07-20	0.18	0.18	0.18	0.18	0
2023-07-19	0.18	0.18	0.18	0.18	0
2023-07-18	0.18	0.18	0.18	0.18	0
2023-07-17	0.18	0.18	0.18	0.18	0
2023-07-14	0.18	0.18	0.18	0.18	0
2023-07-13	0.18	0.18	0.18	0.18	0
2023-07-12	0.18	0.18	0.18	0.18	0
2023-07-11	0.18	0.18	0.18	0.18	0
2023-07-10	0.18	0.18	0.18	0.18	0
2023-07-07	0.18	0.18	0.18	0.18	0
2023-07-06	0.18	0.18	0.18	0.18	0
2023-07-05	0.18	0.18	0.18	0.18	0
2023-07-04	0.18	0.18	0.18	0.18	0
2023-07-03	0.18	0.18	0.18	0.18	0
2023-06-30	0.25	0.20	0.18	0.18	69,804,759
2023-06-29	0.40	0.40	0.40	0.40	115,093
2023-06-28	0.40	0.40	0.40	0.40	729,685
2023-06-27	0.40	0.40	0.40	0.40	23,842
2023-06-26	0.43	0.43	0.43	0.43	495,818
2023-06-23	0.48	0.48	0.43	0.43	4,074,148
2023-06-22	0.38	0.48	0.38	0.48	6,634,081
2023-06-21	0.38	0.38	0.38	0.38	384,368
2023-06-20	0.38	0.38	0.38	0.38	216,326
2023-06-19	0.38	0.38	0.38	0.38	1,268,918
2023-06-16	0.38	0.38	0.38	0.38	412,609
2023-06-15	0.38	0.38	0.38	0.38	368,213
2023-06-14	0.38	0.38	0.38	0.38	403,741
2023-06-13	0.38	0.38	0.38	0.38	4,265,743
2023-06-12	0.38	0.38	0.35	0.38	4,578,655
2023-06-09	0.43	0.43	0.43	0.43	293,461
2023-06-08	0.43	0.43	0.43	0.43	3,757
2023-06-07	0.43	0.43	0.43	0.43	1,427,326
2023-06-06	0.48	0.48	0.43	0.43	796,220
2023-06-05	0.48	0.48	0.48	0.48	475,917
2023-06-02	0.48	0.48	0.48	0.48	371,327
2023-06-01	0.50	0.50	0.48	0.48	2,039,243
2023-05-31	0.50	0.50	0.50	0.50	2,608,573
2023-05-30	0.53	0.53	0.48	0.50	1,557,128
2023-05-29	0.53	0.53	0.53	0.53	0
2023-05-26	0.53	0.53	0.53	0.53	121,743
2023-05-25	0.53	0.53	0.53	0.53	834,561
2023-05-24	0.53	0.53	0.53	0.53	236,068
2023-05-23	0.53	0.53	0.53	0.53	213,995
2023-05-22	0.55	0.55	0.55	0.55	61,813
2023-05-19	0.55	0.55	0.55	0.55	153,746
2023-05-18	0.55	0.55	0.55	0.55	174,554
2023-05-17	0.55	0.55	0.55	0.55	168,662
2023-05-16	0.58	0.58	0.55	0.55	1,512,875
2023-05-15	0.60	0.60	0.58	0.58	1,555,576
2023-05-12	0.58	0.60	0.58	0.60	1,901,810
2023-05-11	0.58	0.58	0.58	0.58	895,466
2023-05-10	0.58	0.58	0.58	0.58	1,638,566
2023-05-09	0.61	0.65	0.58	0.58	3,025,743
2023-05-08	0.65	0.65	0.65	0.65	0
2023-05-05	0.65	0.65	0.65	0.65	2,288,398
2023-05-04	0.65	0.65	0.63	0.65	48,848
2023-05-03	0.68	0.68	0.65	0.65	2,047,553
2023-05-02	0.69	0.69	0.68	0.68	472,932
2023-05-01	0.68	0.68	0.68	0.68	0
2023-04-28	0.68	0.68	0.68	0.68	174,631
2023-04-27	0.68	0.68	0.68	0.68	263,443
2023-04-26	0.68	0.70	0.68	0.70	3,714,104
2023-04-25	0.68	0.68	0.68	0.68	76,501
2023-04-24	0.68	0.68	0.68	0.68	302,735
2023-04-21	0.63	0.68	0.63	0.68	2,297,985
2023-04-20	0.63	0.63	0.63	0.63	913,320
2023-04-19	0.63	0.63	0.63	0.63	3,370,844
2023-04-18	0.63	0.63	0.63	0.63	289,738
2023-04-17	0.63	0.63	0.63	0.63	801,014
2023-04-14	0.63	0.63	0.63	0.63	1,362,556
2023-04-13	0.63	0.63	0.63	0.63	829,464
2023-04-12	0.63	0.63	0.63	0.63	1,015,849
2023-04-11	0.63	0.63	0.63	0.63	3,068,181
2023-04-10	0.61	0.61	0.61	0.61	0
2023-04-07	0.61	0.61	0.61	0.61	0
2023-04-06	0.63	0.61	0.61	0.61	5,610,076
2023-04-05	0.63	0.63	0.63	0.63	3,979,864
2023-04-04	0.63	0.63	0.60	0.63	6,249,274
2023-04-03	0.66	0.68	0.63	0.64	2,424,354
2023-03-31	0.69	0.69	0.60	0.68	12,014,871
2023-03-30	0.95	0.63	0.63	0.63	39,241,732
2023-03-29	1.13	1.15	1.13	1.15	1,703,104
2023-03-28	1.03	1.15	1.03	1.15	4,696,894
2023-03-27	1.08	1.03	1.03	1.03	1,427,121
2023-03-24	1.08	1.08	1.08	1.08	2,775,542
2023-03-23	1.08	1.08	1.08	1.08	857,279
2023-03-22	1.13	1.13	1.08	1.08	2,863,784
2023-03-21	1.13	1.13	1.13	1.13	3,194,829
2023-03-20	1.13	1.13	1.13	1.13	748,106
2023-03-17	1.13	1.13	1.13	1.13	266,774
2023-03-16	1.13	1.13	1.13	1.13	843,100
2023-03-15	1.15	1.15	1.13	1.13	7,136,495
2023-03-14	1.20	1.20	1.15	1.15	2,967,567
2023-03-13	1.25	1.25	1.20	1.20	302,422
2023-03-10	1.23	1.25	1.23	1.25	2,297,713
2023-03-09	1.18	1.28	1.18	1.23	3,625,730
2023-03-08	1.30	1.20	1.20	1.20	6,199,281
2023-03-07	1.30	1.30	1.30	1.30	1,060,942
2023-03-06	1.30	1.30	1.30	1.30	299,830
2023-03-03	1.30	1.30	1.30	1.30	9,769,731
2023-03-02	1.30	1.30	1.30	1.30	873,557
2023-03-01	1.30	1.30	1.30	1.30	316,595
2023-02-28	1.38	1.38	1.30	1.30	4,740,982
2023-02-27	1.30	1.38	1.30	1.38	3,725,922
2023-02-24	1.28	1.30	1.28	1.30	2,012,671
2023-02-23	1.33	1.33	1.30	1.30	4,293,295
2023-02-22	1.35	1.35	1.28	1.33	1,408,880
2023-02-21	1.38	1.38	1.33	1.35	1,793,652
2023-02-20	1.40	1.40	1.38	1.38	950,595
2023-02-17	1.33	1.43	1.33	1.40	18,128,178
2023-02-16	1.28	1.33	1.28	1.33	4,111,580
2023-02-15	1.28	1.28	1.28	1.28	648,565
2023-02-14	1.23	1.30	1.28	1.28	754,122
2023-02-13	1.25	1.25	1.23	1.23	775,464
2023-02-10	1.28	1.28	1.25	1.25	1,420,868
2023-02-09	1.28	1.28	1.28	1.28	3,187,251
2023-02-08	1.28	1.28	1.23	1.28	3,185,781
2023-02-07	1.28	1.28	1.28	1.28	1,864,693
2023-02-06	1.33	1.33	1.28	1.28	11,898,580
2023-02-03	1.33	1.33	1.28	1.33	11,983,633
2023-02-02	1.33	1.35	1.28	1.33	8,328,534
2023-02-01	1.23	1.38	1.16	1.33	37,774,871
2023-01-31	1.23	1.23	1.23	1.23	2,066,417
2023-01-30	1.25	1.25	1.23	1.23	3,822,107
2023-01-27	1.28	1.25	1.23	1.25	4,762,812
2023-01-26	1.30	1.30	1.28	1.28	4,023,540
2023-01-25	1.28	1.30	1.28	1.30	9,313,716
2023-01-24	1.38	1.38	1.28	1.28	16,637,466
2023-01-23	1.23	1.38	1.28	1.38	33,020,626
2023-01-20	1.28	1.28	1.23	1.23	6,845,632
2023-01-19	1.28	1.28	1.28	1.28	881,254
2023-01-18	1.33	1.33	1.28	1.28	11,890,931
2023-01-17	1.40	1.33	1.28	1.33	16,840,743
2023-01-16	1.40	1.58	1.38	1.40	20,158,647
2023-01-13	1.28	1.65	1.28	1.40	52,379,489
2023-01-12	1.25	1.28	1.15	1.28	35,526,061
2023-01-11	1.20	1.25	1.23	1.25	53,849,373
2023-01-10	1.15	1.20	0.98	1.20	83,283,067
2023-01-09	1.18	1.18	1.18	1.18	0
2023-01-06	1.18	1.18	1.18	1.18	0
2023-01-05	1.18	1.18	1.18	1.18	0
2023-01-04	1.18	1.18	1.18	1.18	0
2023-01-03	1.18	1.18	1.18	1.18	0
2023-01-02	1.18	1.18	1.18	1.18	0
2022-12-30	1.18	1.18	1.18	1.18	0
2022-12-29	1.18	1.18	1.18	1.18	0
2022-12-28	1.18	1.18	1.18	1.18	0
2022-12-27	1.18	1.18	1.18	1.18	0
2022-12-26	1.18	1.18	1.18	1.18	0
2022-12-23	1.18	1.18	1.18	1.18	0
2022-12-22	1.18	1.18	1.18	1.18	0
2022-12-21	1.18	1.18	1.18	1.18	0
2022-12-20	1.25	1.25	1.10	1.15	10,454,695
2022-12-19	1.33	1.40	1.23	1.23	4,427,016
2022-12-16	1.43	1.50	1.28	1.33	9,029,727
2022-12-15	1.55	1.79	1.35	1.50	30,433,611
2022-12-14	2.00	2.50	1.38	1.75	15,925,329
2022-12-13	12.65	12.65	12.65	12.65	610
2022-12-12	12.75	12.75	12.65	12.65	30,456
2022-12-09	12.75	12.75	12.75	12.75	7,280
2022-12-08	13.00	13.00	12.75	12.75	36,970
2022-12-07	13.50	13.50	12.75	13.00	88,062
2022-12-06	14.50	14.50	13.50	13.50	47,650
2022-12-05	14.50	14.50	14.50	14.50	48,714
2022-12-02	14.75	14.75	14.50	14.50	31,340
2022-12-01	15.50	15.50	14.75	14.75	83,806
2022-11-30	15.50	15.50	15.50	15.50	11,141
2022-11-29	16.25	16.25	15.50	15.50	58,023
2022-11-28	16.50	16.50	16.25	16.25	187,183
2022-11-25	16.50	16.50	16.50	16.50	13,115
2022-11-24	15.50	16.50	15.50	16.50	83,034
2022-11-23	16.50	16.50	14.50	15.50	340,045
2022-11-22	17.75	17.75	16.50	16.50	124,299
2022-11-21	18.75	18.75	17.75	17.75	41,019
2022-11-18	18.75	18.75	18.75	18.75	114,492
2022-11-17	18.75	18.75	18.75	18.75	15,825
2022-11-16	18.75	19.20	19.20	18.75	38,126
2022-11-15	19.50	19.50	18.50	18.75	103,266
2022-11-14	22.00	22.60	22.60	22.60	250,107
2022-11-11	22.75	22.75	21.75	22.00	120,159
2022-11-10	23.25	23.25	22.75	22.75	73,019
2022-11-09	23.25	23.25	23.25	23.25	76,514
2022-11-08	23.50	23.50	23.25	23.25	117,873
2022-11-07	22.75	24.50	22.75	23.50	261,331
2022-11-04	20.75	23.75	20.75	22.75	348,419
2022-11-03	21.00	21.00	20.50	20.50	93,594
2022-11-02	20.75	21.50	20.75	21.00	67,498
2022-11-01	21.50	21.75	19.50	20.75	282,697
2022-10-31	22.50	24.50	21.50	21.50	917,268
2022-10-28	17.50	22.00	22.00	22.00	790,358
2022-10-27	14.50	17.50	14.50	17.50	420,381
2022-10-26	14.50	14.50	14.50	14.50	36,508
2022-10-25	15.50	14.50	14.25	14.50	159,901
2022-10-24	21.00	17.00	15.50	15.75	1,820,423
2022-10-21	7.50	18.75	7.25	18.75	4,868,009
2022-10-20	7.50	7.50	7.50	7.50	70,228
2022-10-19	7.50	7.50	7.50	7.50	5,702
2022-10-18	7.50	7.50	7.50	7.50	18,337
2022-10-17	7.50	7.50	7.50	7.50	26,776
2022-10-14	7.50	7.50	7.50	7.50	21,492
2022-10-13	7.50	7.00	7.00	7.00	80,265
2022-10-12	7.50	7.50	7.50	7.50	31,044
2022-10-11	7.50	7.50	7.50	7.50	9,379
2022-10-10	7.00	7.50	7.00	7.50	98,716
2022-10-07	7.50	7.75	7.00	7.00	256,245
2022-10-06	6.85	8.00	8.00	8.00	193,228
2022-10-05	6.50	6.85	6.50	6.85	237,402
2022-10-04	6.10	6.50	6.00	6.50	77,625
2022-10-03	5.75	6.20	5.75	6.10	87,760
2022-09-30	6.25	6.00	6.00	6.00	847,949
2022-09-29	6.50	6.50	6.50	6.50	16,375
2022-09-28	6.50	6.50	6.50	6.50	130,182
2022-09-27	8.50	8.50	6.25	6.50	961,075
2022-09-26	8.50	8.50	8.50	8.50	11,824
2022-09-23	8.50	8.60	8.00	8.50	100,086
2022-09-22	9.25	9.25	8.50	8.50	87,613
2022-09-21	9.25	9.25	9.25	9.25	10,750
2022-09-20	9.50	9.50	9.25	9.25	219,346
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	10.00	10.00	10.00	9.50	300,501
2022-09-15	10.25	10.25	10.00	10.00	378,662
2022-09-14	19.00	12.00	10.00	10.00	2,736,231
2022-09-13	19.00	19.00	19.00	19.00	17,365
2022-09-12	21.00	20.50	19.00	19.00	40,507
2022-09-09	22.00	22.00	20.50	21.00	381,391
2022-09-08	22.00	22.00	22.00	22.00	43,549
2022-09-07	22.00	22.00	22.00	22.00	23,890
2022-09-06	22.50	22.00	21.50	22.00	142,921
2022-09-05	28.25	29.50	23.00	23.00	1,115,093
2022-09-02	34.00	34.00	28.50	28.50	176,088
2022-09-01	34.00	34.90	34.90	34.00	3,369
2022-08-31	34.50	35.40	35.40	34.00	5,807
2022-08-30	34.50	34.50	34.50	34.50	31,032
2022-08-29	34.50	34.50	34.50	34.50	0
2022-08-26	34.50	34.50	34.50	34.50	9,428
2022-08-25	34.50	34.50	34.50	34.50	7,738
2022-08-24	33.00	34.50	33.00	34.50	16,521
2022-08-23	32.50	33.00	32.50	33.00	21,852
2022-08-22	33.00	33.00	32.00	32.50	5,804
2022-08-19	33.00	33.00	33.00	33.00	3,677
2022-08-18	33.00	33.00	33.00	33.00	29,994
2022-08-17	34.50	34.50	33.00	33.00	47,673
2022-08-16	34.50	34.50	34.50	34.50	25,451
2022-08-15	34.50	34.50	34.50	34.50	24,376
2022-08-12	35.00	35.00	34.00	34.50	30,290
2022-08-11	35.00	35.00	35.00	35.00	9,269
2022-08-10	35.00	35.00	35.00	35.00	1,200
2022-08-09	36.50	36.50	34.50	35.00	135,573
2022-08-08	40.00	40.00	36.50	36.50	172,407
2022-08-05	40.00	40.00	39.00	40.00	8,000
2022-08-04	40.00	40.00	40.00	40.00	15,613
2022-08-03	40.00	40.00	40.00	40.00	27,747
2022-08-02	39.50	40.00	39.50	40.00	38,561
2022-08-01	37.50	39.50	37.00	39.50	180,027
2022-07-29	36.40	37.50	34.00	37.50	301,492
2022-07-28	43.50	43.50	33.50	35.50	285,072
2022-07-27	44.50	44.50	44.50	44.50	42,690
2022-07-26	44.50	44.50	44.50	44.50	200
2022-07-25	44.50	44.50	43.30	44.50	34,070
2022-07-22	44.50	44.50	44.50	44.50	84,777
2022-07-21	44.50	44.50	43.00	44.50	155,023
2022-07-20	44.50	44.50	44.50	44.50	16,037
2022-07-19	44.50	44.50	44.50	44.50	78,502
2022-07-18	44.50	44.50	44.50	44.50	2,094
2022-07-15	46.50	46.50	44.00	44.50	35,620
2022-07-14	46.50	46.50	46.50	46.50	687
2022-07-13	46.50	46.50	46.50	46.50	81,653
2022-07-12	46.50	46.50	46.50	46.50	0
2022-07-11	46.50	46.50	46.50	46.50	40,003
2022-07-08	46.50	46.50	46.50	46.50	19,421
2022-07-07	46.50	46.50	46.50	46.50	27,900
2022-07-06	46.50	46.50	46.50	46.50	123,803
2022-07-05	46.50	46.50	46.50	46.50	111,672
2022-07-04	47.00	47.00	45.00	46.50	14,698
2022-07-01	47.00	47.00	47.00	47.00	5,465
2022-06-30	48.50	48.50	47.00	47.00	39,587
2022-06-29	50.00	50.00	48.50	48.50	102,083
2022-06-28	50.00	50.00	50.00	50.00	140,583
2022-06-27	49.50	48.20	48.20	48.20	167,435
2022-06-24	57.50	57.50	48.50	49.50	730,043
2022-06-23	60.50	60.50	59.00	60.50	60,616
2022-06-22	59.00	60.50	59.00	60.50	58,326
2022-06-21	59.00	59.00	58.00	59.00	12,357
2022-06-20	59.00	59.00	59.00	59.00	5,155
2022-06-17	58.50	59.00	57.00	59.00	30,950
2022-06-16	58.50	58.50	58.50	58.50	4,276
2022-06-15	59.00	58.50	58.00	58.50	57,656
2022-06-14	60.50	60.50	59.00	59.00	23,303
2022-06-13	61.00	61.00	60.50	60.50	14,131
2022-06-10	60.00	62.50	59.00	61.00	103,694
2022-06-09	60.00	60.00	60.00	60.00	10,845
2022-06-08	59.50	60.00	59.50	60.00	76,629
2022-06-07	60.00	60.50	59.50	59.50	30,088
2022-06-06	60.00	60.00	60.00	60.00	25,129
2022-06-03	60.00	60.00	60.00	60.00	0
2022-06-02	60.00	60.00	60.00	60.00	0
2022-06-01	60.00	60.50	60.00	60.00	67,361
2022-05-31	62.00	62.00	59.50	60.00	101,423
2022-05-30	65.00	65.00	60.00	62.00	93,699
2022-05-27	64.00	65.00	64.00	65.00	34,206
2022-05-26	63.00	64.50	63.00	63.50	41,446
2022-05-25	63.00	62.00	62.00	62.00	40,839
2022-05-24	65.00	65.00	63.00	63.00	37,158
2022-05-23	64.00	66.00	62.00	65.00	107,883
2022-05-20	63.50	65.50	64.00	64.00	87,780
2022-05-19	65.00	65.00	63.00	63.50	57,407
2022-05-18	68.50	68.50	64.50	65.50	96,191
2022-05-17	68.50	69.00	68.00	68.50	129,870
2022-05-16	69.00	70.00	68.50	68.50	143,860
2022-05-13	69.00	69.50	69.00	69.00	75,362
2022-05-12	69.50	70.00	69.00	69.00	198,896
2022-05-11	71.50	71.50	69.00	69.50	112,983
2022-05-10	71.50	71.50	71.50	71.50	184,638
2022-05-09	71.50	71.50	71.50	71.50	19,902
2022-05-06	70.50	71.50	70.00	71.50	146,245
2022-05-05	72.00	72.00	70.50	70.50	56,131
2022-05-04	72.00	72.00	71.50	71.50	21,517
2022-05-03	71.50	72.00	72.00	72.00	68,470
2022-05-02	71.50	71.50	71.50	71.50	0
2022-04-29	71.50	73.50	71.50	71.50	49,979
2022-04-28	72.50	73.50	71.50	71.50	57,276
2022-04-27	74.00	74.50	72.00	72.50	100,470
2022-04-26	74.50	74.50	74.00	74.00	10,659
2022-04-25	74.00	74.50	72.00	74.50	63,571
2022-04-22	77.00	77.00	74.00	74.00	65,883
2022-04-21	77.00	77.00	77.00	77.00	5,492
2022-04-20	77.00	77.00	77.00	77.00	67,379
2022-04-19	77.50	77.50	77.00	77.00	34,251
2022-04-18	77.50	77.50	77.50	77.50	0
2022-04-15	77.50	77.50	77.50	77.50	0
2022-04-14	77.00	77.50	77.00	77.50	17,897
2022-04-13	77.00	77.00	77.00	77.00	15,839
2022-04-12	77.00	77.00	76.00	77.00	10,252
2022-04-11	77.00	77.00	77.00	77.00	26,238
2022-04-08	78.00	78.00	77.00	77.00	9,059
2022-04-07	75.00	78.00	75.00	78.00	35,680
2022-04-06	74.00	75.00	74.00	75.00	41,752
2022-04-05	79.00	79.00	73.50	74.00	106,893
2022-04-04	82.00	83.20	78.00	79.00	180,983
2022-04-01	81.50	82.00	81.50	82.00	58,793
2022-03-31	81.50	81.50	81.50	81.50	1,282
2022-03-30	82.50	82.50	81.50	81.50	37,233
2022-03-29	85.00	86.00	82.50	82.50	38,761
2022-03-28	77.50	86.00	77.50	85.00	106,889
2022-03-25	77.00	77.50	75.50	77.50	27,237
2022-03-24	77.00	77.00	74.00	77.00	3,108
2022-03-23	78.50	78.50	76.00	77.00	38,133
2022-03-22	74.50	78.50	74.50	78.50	29,763
2022-03-21	74.50	74.50	74.50	74.50	15,673
2022-03-18	73.50	74.50	73.50	74.50	12,441
2022-03-17	74.00	74.00	73.50	73.50	17,768
2022-03-16	75.00	75.00	74.00	74.00	24,208
2022-03-15	75.00	75.00	75.00	75.00	14,368
2022-03-14	75.00	75.50	75.00	75.00	10,311
2022-03-11	75.00	75.00	75.00	75.00	23,343
2022-03-10	75.00	75.00	75.00	75.00	12,811
2022-03-09	76.00	76.00	71.50	75.00	63,213
2022-03-08	74.00	76.00	74.00	76.00	25,368
2022-03-07	72.50	74.50	71.50	74.00	49,152
2022-03-04	76.00	77.00	72.50	72.50	132,641
2022-03-03	74.00	77.20	77.20	77.20	40,184
2022-03-02	76.00	76.00	73.50	74.00	66,636
2022-03-01	74.00	76.00	73.50	76.00	36,876
2022-02-28	74.00	74.00	74.00	74.00	5,762
2022-02-25	75.00	75.00	74.00	74.00	59,213
2022-02-24	78.00	75.00	75.00	75.00	33,063
2022-02-23	76.00	78.00	76.00	78.00	7,814
2022-02-22	78.50	78.50	76.00	76.00	46,752
2022-02-21	78.50	78.50	78.50	78.50	29,859
2022-02-18	75.50	78.50	75.50	78.50	138,437
2022-02-17	75.50	75.00	75.00	75.00	77,273
2022-02-16	75.50	75.50	75.50	75.50	6,854
2022-02-15	76.00	76.00	74.50	75.50	89,461
2022-02-14	77.50	77.50	75.50	76.00	58,812
2022-02-11	78.50	78.50	77.00	77.50	43,349
2022-02-10	79.00	78.00	78.00	78.00	103,847
2022-02-09	78.50	78.40	78.40	79.00	60,349
2022-02-08	80.50	80.50	78.00	79.50	59,494
2022-02-07	80.50	80.50	79.50	79.50	23,931
2022-02-04	80.00	80.50	78.50	80.50	39,264
2022-02-03	80.50	81.00	78.50	78.50	17,806
2022-02-02	79.50	84.50	79.50	79.50	144,042
2022-02-01	80.50	81.00	79.50	79.50	41,821
2022-01-31	80.50	80.50	80.50	80.50	20,603
2022-01-28	85.00	80.00	80.00	80.00	93,520
2022-01-27	79.50	82.00	79.50	82.00	99,806
2022-01-26	79.00	79.50	79.00	79.50	26,964
2022-01-25	80.50	80.50	79.00	79.00	158,806
2022-01-24	83.00	83.00	80.50	80.50	163,378
2022-01-21	88.00	90.20	82.50	83.00	160,577
2022-01-20	88.00	88.00	88.00	88.00	12,710
2022-01-19	89.50	90.00	89.00	89.00	129,737
2022-01-18	91.50	91.50	89.50	89.50	26,224
2022-01-17	92.00	94.00	91.50	91.50	19,209
2022-01-14	92.50	94.50	91.50	92.00	49,909
2022-01-13	92.00	92.50	92.00	92.50	36,958
2022-01-12	92.00	92.00	90.00	92.00	10,797
2022-01-11	89.50	92.50	89.50	92.00	162,356
2022-01-10	89.50	89.50	87.50	89.50	94,975
2022-01-07	89.00	95.00	89.00	89.50	151,553
2022-01-06	95.50	95.50	86.50	89.00	400,717
2022-01-05	95.00	96.00	92.00	95.50	75,736
2022-01-04	95.00	95.00	95.00	95.00	262,403
2022-01-03	95.00	95.00	95.00	95.00	0
2021-12-31	95.00	95.00	95.00	95.00	24,280
2021-12-30	95.00	100.00	100.00	95.00	56,243
2021-12-29	90.00	97.50	90.00	97.50	93,699
2021-12-28	90.00	90.00	90.00	90.00	0
2021-12-27	90.00	90.00	90.00	90.00	0
2021-12-24	90.00	90.00	90.00	90.00	31,543
2021-12-23	90.00	90.00	90.00	90.00	96,499
2021-12-22	92.50	93.20	90.00	93.20	278,615
2021-12-21	92.50	92.50	92.50	92.50	147,943
2021-12-20	97.50	95.00	92.50	92.50	230,257
2021-12-17	92.50	92.50	92.50	92.50	175,233
2021-12-16	92.50	100.00	85.00	92.50	936,974
2021-12-15	147.50	147.50	145.00	145.00	895
2021-12-14	147.50	147.50	147.50	147.50	24,927
2021-12-13	147.50	147.50	147.50	147.50	11,106
2021-12-10	147.50	147.50	147.50	147.50	280
2021-12-09	147.50	147.50	147.50	147.50	6,674
2021-12-08	147.50	147.50	147.50	147.50	2,887
2021-12-07	147.50	147.50	147.50	147.50	11,317
2021-12-06	150.00	150.00	147.00	147.50	10,392
2021-12-03	147.50	147.50	147.50	147.50	4,074
2021-12-02	142.00	147.50	142.00	147.50	47,502
2021-12-01	140.00	145.00	140.00	142.00	17,081
2021-11-30	145.00	145.00	140.00	140.00	26,523
2021-11-29	145.00	145.00	141.00	145.00	18,797
2021-11-26	140.00	142.50	132.50	140.00	61,076
2021-11-25	160.00	160.00	142.50	142.50	77,253
2021-11-24	166.50	160.00	152.50	160.00	100,072
2021-11-23	168.50	168.50	165.00	166.50	30,129
2021-11-22	172.50	172.50	168.50	168.50	23,171
2021-11-19	181.00	171.00	171.00	172.50	52,056
2021-11-18	185.00	185.00	180.00	181.00	38,513
2021-11-17	200.00	200.00	185.00	185.00	38,052
2021-11-16	195.00	202.50	195.00	200.00	9,531
2021-11-15	195.00	195.00	195.00	195.00	0
2021-11-12	205.00	205.00	195.00	195.00	33,869
2021-11-11	205.00	205.00	205.00	205.00	4,282
2021-11-10	205.00	205.00	205.00	205.00	6,319
2021-11-09	191.50	205.00	191.50	205.00	21,187
2021-11-08	190.00	190.00	190.00	190.00	20,388
2021-11-05	190.00	190.00	190.00	190.00	2,233
2021-11-04	187.50	190.00	187.50	190.00	8,902
2021-11-03	190.00	186.00	186.00	187.50	12,109
2021-11-02	190.00	190.00	190.00	190.00	2,513
2021-11-01	195.00	195.00	190.00	190.00	4,768
2021-10-29	195.00	195.00	195.00	195.00	15,995
2021-10-28	195.00	195.00	195.00	195.00	7,667
2021-10-27	195.00	195.00	195.00	195.00	7,385
2021-10-26	195.00	195.00	195.00	195.00	15,941
2021-10-25	197.50	200.00	200.00	195.00	3,051
2021-10-22	197.50	197.50	197.50	197.50	17,621
2021-10-21	197.50	197.50	197.50	197.50	4,113
2021-10-20	197.50	197.50	197.50	197.50	2,687
2021-10-19	197.50	197.50	197.50	197.50	1,703
2021-10-18	200.00	200.00	197.50	197.50	13,241
2021-10-15	202.50	200.00	200.00	200.00	10,458
2021-10-14	200.00	202.50	200.00	202.50	4,121
2021-10-13	215.00	203.00	203.00	203.00	18,108
2021-10-12	212.50	215.00	212.50	215.00	20,789
2021-10-11	205.00	200.00	200.00	200.00	10,999
2021-10-08	195.00	205.00	195.00	205.00	10,647
2021-10-07	185.00	202.50	185.00	200.00	23,565
2021-10-06	210.00	195.00	180.00	185.00	95,923
2021-10-05	215.00	215.00	210.00	210.00	25,857
2021-10-04	212.50	215.00	212.50	215.00	14,563
2021-10-01	217.50	217.50	212.50	212.50	27,453
2021-09-30	215.00	217.50	215.00	215.00	11,494
2021-09-29	230.00	218.00	215.00	215.00	34,133
2021-09-28	230.00	224.00	224.00	230.00	1,323
2021-09-27	230.00	230.00	230.00	230.00	1,533
2021-09-24	230.00	230.00	230.00	230.00	3,571
2021-09-23	230.00	230.00	230.00	230.00	4,481
2021-09-22	235.00	235.00	230.00	230.00	21,615
2021-09-21	235.00	235.00	235.00	235.00	2,469
2021-09-20	240.00	240.00	235.00	235.00	24,797
2021-09-17	250.00	236.00	236.00	236.00	36,876
2021-09-16	250.00	250.00	250.00	250.00	17,328
2021-09-15	260.00	260.00	235.00	250.00	101,827
2021-09-14	265.00	265.00	260.00	260.00	43,462
2021-09-13	262.50	265.00	262.50	265.00	29,934
2021-09-10	252.50	262.50	245.00	262.50	25,227
2021-09-09	250.00	252.50	245.00	252.50	291,883
2021-09-08	237.50	252.50	237.50	250.00	29,997
2021-09-07	237.50	237.50	237.50	237.50	8,025
2021-09-06	237.50	237.50	237.50	237.50	19,220
2021-09-03	237.50	237.50	237.50	237.50	14,973
2021-09-02	237.50	237.50	237.50	237.50	9,939
2021-09-01	235.00	230.00	230.00	230.00	99,265
2021-08-31	237.50	237.50	235.00	235.00	173,473
2021-08-30	237.50	237.50	237.50	237.50	0
2021-08-27	237.50	244.00	244.00	237.50	68,605
2021-08-26	237.50	237.50	237.50	237.50	2,870
2021-08-25	237.50	237.50	237.50	237.50	1,675
2021-08-24	240.00	240.00	237.50	237.50	43,591
2021-08-23	240.00	246.00	246.00	240.00	14,695
2021-08-20	232.50	240.00	230.00	240.00	13,766
2021-08-19	232.50	232.50	232.50	232.50	9,478
2021-08-18	232.50	232.50	232.50	232.50	28,962
2021-08-17	232.50	232.50	232.50	232.50	14,326
2021-08-16	235.00	235.00	232.50	232.50	219,254
2021-08-13	234.00	234.00	232.50	232.50	13,047
2021-08-12	235.00	235.00	234.00	234.00	14,228
2021-08-11	240.00	235.00	234.00	235.00	11,751
2021-08-10	253.00	253.00	237.50	240.00	20,066
2021-08-09	230.00	255.00	230.00	247.50	67,545
2021-08-06	222.50	230.00	217.00	230.00	55,474
2021-08-05	227.50	227.50	222.50	222.50	25,901
2021-08-04	227.50	230.00	227.50	227.50	29,402
2021-08-03	225.00	227.50	225.00	227.50	3,927
2021-08-02	215.00	225.00	215.00	225.00	30,928
2021-07-30	220.00	220.00	215.00	220.00	45,928
2021-07-29	190.00	217.50	190.00	217.50	550,403
2021-07-28	182.00	187.00	183.50	185.00	3,399
2021-07-27	182.00	182.00	182.00	182.00	3,248
2021-07-26	182.00	182.00	177.00	182.00	2,323
2021-07-23	180.00	182.00	180.00	182.00	14,095
2021-07-22	182.00	182.00	180.00	180.00	18,596
2021-07-21	178.00	180.00	180.00	185.00	28,756
2021-07-20	170.00	180.00	165.00	178.00	13,185
2021-07-19	175.00	175.00	170.00	170.00	19,754
2021-07-16	170.00	175.00	172.50	175.00	32,298
2021-07-15	175.00	175.00	175.00	175.00	48,334
2021-07-14	180.00	180.00	175.00	175.00	19,315
2021-07-13	180.00	180.00	180.00	180.00	198,455
2021-07-12	180.00	180.00	180.00	180.00	7,037
2021-07-09	180.00	180.00	180.00	180.00	6,043
2021-07-08	185.00	183.00	183.00	180.00	32,988
2021-07-07	190.00	190.00	180.00	180.00	51,621
2021-07-06	190.00	185.00	185.00	190.00	25,036
2021-07-05	195.00	189.00	189.00	189.00	43,564
2021-07-02	197.50	197.50	197.50	197.50	15,596
2021-07-01	197.50	197.50	197.50	197.50	2,762
2021-06-30	200.00	210.00	210.00	197.50	26,502
2021-06-29	205.00	205.00	200.00	200.00	18,558
2021-06-28	203.00	205.00	203.00	205.00	35,689
2021-06-25	205.00	205.00	205.00	203.00	31,929
2021-06-24	210.00	205.00	205.00	205.00	40,836
2021-06-23	195.00	210.00	204.00	210.00	491,483
2021-06-22	220.00	220.00	190.00	190.00	619,580
2021-06-21	230.00	230.00	225.50	226.00	9,928
2021-06-18	230.00	230.00	230.00	230.00	18,536
2021-06-17	230.00	235.00	235.00	230.00	9,113
2021-06-16	235.00	230.00	230.00	230.00	10,441
2021-06-15	235.00	235.00	235.00	235.00	9,944
2021-06-14	235.00	235.00	230.00	235.00	58,621
2021-06-11	240.00	240.00	235.00	235.00	9,215
2021-06-10	240.00	240.00	240.00	240.00	8,691
2021-06-09	240.00	240.00	240.00	240.00	12,400
2021-06-08	240.00	240.00	237.50	240.00	28,624
2021-06-07	240.00	241.00	241.00	240.00	22,448
2021-06-04	240.00	240.00	240.00	240.00	29,577
2021-06-03	240.00	240.00	240.00	240.00	11,782
2021-06-02	242.50	240.00	240.00	240.00	6,765
2021-06-01	240.00	240.00	240.00	240.00	51,420
2021-05-28	230.00	240.00	230.00	240.00	15,477
2021-05-27	230.00	230.00	230.00	230.00	23,850
2021-05-26	238.00	238.00	227.50	230.00	40,637
2021-05-25	238.00	238.00	238.00	238.00	17,563
2021-05-24	238.00	238.00	238.00	238.00	13,174
2021-05-21	238.00	238.00	238.00	238.00	17,123
2021-05-20	235.00	238.00	235.00	238.00	27,522
2021-05-19	242.50	245.00	235.00	235.00	38,574
2021-05-18	242.50	245.00	245.00	242.50	26,481
2021-05-17	238.00	245.00	236.00	245.00	201,561
2021-05-14	220.00	240.00	215.00	239.00	604,225
2021-05-13	217.50	225.00	202.50	210.00	116,051
2021-05-12	225.00	225.00	215.00	220.00	74,878
2021-05-11	229.50	229.50	215.00	225.00	49,399
2021-05-10	232.00	232.00	225.00	229.50	105,417
2021-05-07	235.00	235.00	232.00	232.00	35,966
2021-05-06	240.00	247.00	235.00	235.00	36,414
2021-05-05	242.50	242.50	235.00	240.00	34,261
2021-05-04	240.00	242.50	240.00	242.50	79,494
2021-04-30	235.00	244.00	244.00	240.00	181,036
2021-04-29	240.00	240.00	225.00	225.00	86,278
2021-04-28	225.00	230.00	227.50	230.00	84,157
2021-04-27	230.00	230.00	219.00	225.00	140,986
2021-04-26	245.00	240.00	230.00	230.00	67,656
2021-04-23	254.00	254.00	242.50	245.00	89,543
2021-04-22	251.00	254.00	251.00	254.00	31,573
2021-04-21	255.00	255.00	254.00	254.00	21,017
2021-04-20	255.00	260.00	255.00	255.00	27,103
2021-04-19	252.50	255.00	252.50	255.00	11,298
2021-04-16	252.50	252.50	252.50	252.50	10,177
2021-04-15	243.50	257.00	243.50	252.50	48,410
2021-04-14	242.50	246.00	242.50	243.50	16,832
2021-04-13	246.00	250.00	242.00	242.50	67,431
2021-04-12	257.50	257.50	244.00	246.00	48,697
2021-04-09	260.00	260.00	257.50	257.50	16,494
2021-04-08	260.00	265.00	260.00	260.00	14,853
2021-04-07	234.00	270.00	234.00	260.00	93,577
2021-04-06	245.00	247.50	245.00	247.50	48,625
2021-04-01	245.00	240.00	240.00	240.00	8,020
2021-03-31	242.00	234.00	234.00	234.00	4,316
2021-03-30	242.00	242.00	242.00	242.00	4,379
2021-03-29	242.00	242.00	242.00	242.00	4,303
2021-03-26	230.00	226.00	226.00	242.00	35,149
2021-03-25	233.00	229.00	219.00	229.00	68,992
2021-03-24	244.00	244.00	226.00	233.00	52,905
2021-03-23	247.00	252.00	239.00	242.00	40,537
2021-03-22	260.00	248.00	248.00	248.00	32,744
2021-03-19	260.00	260.00	252.00	260.00	12,737
2021-03-18	263.00	263.00	260.00	260.00	11,403
2021-03-17	273.00	262.00	260.00	262.00	10,433
2021-03-16	276.00	276.00	273.00	273.00	21,272
2021-03-15	279.00	279.00	276.00	276.00	20,020
2021-03-12	265.00	283.00	276.00	279.00	45,446
2021-03-11	258.00	271.00	253.00	258.00	57,322
2021-03-10	247.00	251.00	247.00	251.00	15,979
2021-03-09	245.00	247.00	245.00	247.00	26,593
2021-03-08	246.00	245.00	235.00	242.00	63,103
2021-03-05	253.00	250.00	239.00	246.00	79,579
2021-03-04	256.00	256.00	252.00	253.00	38,192
2021-03-03	263.00	270.00	254.00	254.00	17,531
2021-03-02	267.00	267.00	262.00	263.00	2,822
2021-03-01	265.00	267.00	265.00	267.00	5,434
2021-02-26	274.00	258.00	258.00	258.00	57,499
2021-02-25	255.00	274.00	255.00	274.00	38,166
2021-02-24	254.00	260.00	252.00	253.00	62,493
2021-02-23	273.00	273.00	255.00	260.00	59,060
2021-02-22	277.00	277.00	273.00	273.00	34,309
2021-02-19	285.00	285.00	276.00	281.00	18,155
2021-02-18	296.00	305.00	285.00	285.00	80,549
2021-02-17	289.00	298.00	288.00	296.00	82,301
2021-02-16	276.00	289.00	276.00	289.00	115,862
2021-02-15	270.00	276.00	270.00	276.00	49,959
2021-02-12	275.00	271.00	267.00	270.00	54,570
2021-02-11	285.00	280.00	275.00	275.00	24,622
2021-02-10	288.00	288.00	285.00	285.00	22,570
2021-02-09	300.00	300.00	280.00	288.00	54,787
2021-02-08	265.00	285.00	265.00	285.00	191,052
2021-02-05	265.00	265.00	265.00	265.00	29,907
2021-02-04	259.00	268.00	268.00	268.00	57,284
2021-02-03	264.00	270.00	259.00	259.00	256,772
2021-02-02	264.00	275.00	264.00	270.00	22,420
2021-02-01	280.00	290.00	270.00	270.00	37,150
2021-01-29	290.00	290.00	290.00	280.00	13,265
2021-01-28	300.00	291.00	286.00	290.00	46,999
2021-01-27	298.00	300.00	287.00	300.00	95,443
2021-01-26	280.00	290.00	272.00	283.00	111,542
2021-01-25	310.00	318.00	290.00	290.00	110,313
2021-01-22	300.00	320.00	310.00	310.00	254,206
2021-01-21	320.00	330.00	330.00	330.00	51,354
2021-01-20	320.00	320.00	320.00	320.00	11,965
2021-01-19	312.00	320.00	314.00	314.00	58,572
2021-01-18	330.00	330.00	305.00	312.00	54,175
2021-01-15	330.00	331.00	330.00	330.00	29,070
2021-01-14	315.00	330.00	315.00	328.00	28,756
2021-01-13	315.00	326.00	312.00	312.00	17,217
2021-01-12	318.00	310.00	310.00	310.00	24,110
2021-01-11	345.00	324.00	324.00	324.00	71,833
2021-01-08	345.00	360.00	360.00	345.00	20,021
2021-01-07	334.00	350.00	322.00	345.00	81,412
2021-01-06	310.00	330.00	310.00	322.00	54,304
2021-01-05	338.00	322.00	316.00	322.00	51,279
2021-01-04	325.00	365.00	325.00	338.00	76,460
2020-12-31	334.00	334.00	322.00	322.00	32,696
2020-12-30	357.00	346.00	334.00	334.00	64,682
2020-12-29	300.00	374.00	314.00	370.00	312,357
2020-12-24	260.00	300.00	292.00	300.00	121,441
2020-12-23	257.00	270.00	254.00	270.00	54,380
2020-12-22	252.00	254.00	250.00	254.00	80,588
2020-12-21	244.00	244.00	244.00	244.00	170,862
2020-12-18	242.00	244.00	244.00	244.00	21,414
2020-12-17	252.00	252.00	240.00	240.00	36,133
2020-12-16	258.00	258.00	250.00	252.00	34,265
2020-12-15	250.00	251.00	242.00	250.00	61,657
2020-12-14	230.00	250.00	230.00	250.00	39,323
2020-12-11	240.00	230.00	220.00	220.00	31,255
2020-12-10	227.00	250.00	240.00	240.00	78,309
2020-12-09	230.00	232.00	220.00	232.00	164,863
2020-12-08	259.00	255.00	240.00	240.00	116,543
2020-12-07	268.00	268.00	250.00	250.00	36,432
2020-12-04	250.00	280.00	250.00	260.00	43,472
2020-12-03	246.00	265.00	250.00	252.00	82,093
2020-12-02	245.00	260.00	250.00	250.00	52,594
2020-12-01	240.00	245.00	228.00	245.00	61,403
2020-11-30	260.00	260.00	225.00	232.00	80,464
2020-11-27	246.00	260.00	252.00	252.00	110,083
2020-11-26	253.00	252.00	240.00	240.00	58,330
2020-11-25	260.00	260.00	245.00	260.00	43,210
2020-11-24	280.00	280.00	250.00	280.00	87,977
2020-11-23	305.00	330.00	263.00	268.00	128,182
2020-11-20	260.00	330.00	305.00	320.00	176,488
2020-11-19	322.00	370.00	322.00	365.00	111,619
2020-11-18	318.00	330.00	330.00	330.00	19,090
2020-11-17	310.00	320.00	315.00	318.00	32,212
2020-11-16	290.00	312.00	312.00	312.00	36,745
2020-11-13	298.00	298.00	290.00	290.00	13,796
2020-11-12	298.00	298.00	298.00	298.00	5,672
2020-11-11	281.00	305.00	281.00	298.00	46,712
2020-11-10	276.00	281.00	275.00	281.00	30,259
2020-11-09	280.00	281.00	276.00	276.00	31,862
2020-11-06	280.00	286.00	286.00	286.00	10,504
2020-11-05	279.00	280.00	279.00	280.00	29,042
2020-11-04	276.00	279.00	266.00	279.00	14,139
2020-11-03	240.00	285.00	240.00	275.00	50,217
2020-11-02	246.00	246.00	235.00	240.00	14,352
2020-10-30	265.00	265.00	245.00	246.00	62,808
2020-10-29	255.00	265.00	255.00	265.00	26,255
2020-10-28	285.00	285.00	245.00	255.00	86,447
2020-10-27	282.00	285.00	255.00	285.00	69,678
2020-10-26	308.00	308.00	282.00	282.00	104,147
2020-10-23	285.00	308.00	285.00	308.00	96,527
2020-10-22	265.00	293.00	265.00	285.00	100,765
2020-10-21	240.00	268.00	268.00	268.00	142,086
2020-10-20	215.00	240.00	215.00	240.00	289,354
2020-10-16	210.00	210.00	210.00	210.00	100,489
2020-10-15	210.00	210.00	210.00	210.00	3,354
2020-10-14	211.00	211.00	210.00	210.00	55,036
2020-10-13	213.00	213.00	211.00	211.00	33,144
2020-10-12	199.00	218.00	199.00	214.00	130,096
2020-10-09	194.00	198.00	198.00	198.00	243,569
2020-10-08	197.00	198.00	194.00	194.00	55,632
2020-10-07	197.00	197.00	197.00	197.00	152,528
2020-10-06	176.50	204.00	197.00	197.00	108,197
2020-10-05	169.00	172.50	169.00	172.50	12,100
2020-10-02	167.50	170.50	167.50	169.00	31,792
2020-10-01	167.50	167.50	167.50	167.50	287
2020-09-30	173.00	173.00	167.50	167.50	22,198
2020-09-29	172.50	173.50	172.50	173.00	6,663
2020-09-28	172.50	175.00	175.00	175.00	36,732
2020-09-25	176.50	178.00	172.50	172.50	108,335
2020-09-24	169.00	176.50	168.50	176.50	24,933
2020-09-23	162.50	172.50	162.50	169.00	41,018
2020-09-22	174.00	174.00	171.50	172.00	28,675
2020-09-21	177.00	177.50	170.50	174.00	74,179
2020-09-18	119.50	167.50	156.00	167.50	331,584
2020-09-17	108.50	116.00	108.50	115.50	33,243
2020-09-16	107.50	108.50	107.50	108.50	2,500
2020-09-15	107.50	107.50	107.50	107.50	1,943
2020-09-14	101.50	107.50	101.50	107.50	19,559
2020-09-11	101.50	101.50	101.50	101.50	0
2020-09-10	101.50	101.50	101.50	101.50	7,652
2020-09-09	101.50	101.50	101.50	101.50	0
2020-09-08	101.50	101.50	101.50	101.50	4,100
2020-09-07	99.00	101.50	98.00	101.50	3,440
2020-09-04	103.50	103.50	99.00	99.00	15,477
2020-09-03	103.50	105.00	103.50	103.50	6,051
2020-09-02	107.00	107.00	103.50	103.50	15,250
2020-09-01	107.00	107.00	107.00	107.00	1,502
2020-08-28	102.50	107.00	102.50	107.00	12,158
2020-08-27	100.50	102.50	100.50	102.50	11,455
2020-08-26	90.00	100.50	90.00	100.50	28,775
2020-08-25	88.50	90.00	88.50	90.00	4,600
2020-08-24	89.50	89.50	86.00	88.50	58,496
2020-08-21	89.50	89.50	89.50	89.50	9,974
2020-08-20	89.50	89.50	89.50	89.50	11,650
2020-08-19	89.50	89.50	89.50	89.50	0
2020-08-18	89.50	89.50	89.50	89.50	0
2020-08-17	89.50	89.50	89.50	89.50	2,324
2020-08-14	89.50	89.50	89.50	89.50	0
2020-08-13	89.50	89.50	86.00	89.50	0
2020-08-12	89.50	89.50	89.50	89.50	7,967
2020-08-11	88.00	89.50	88.00	89.50	13,000
2020-08-10	91.50	91.50	88.00	88.00	17,964
2020-08-07	91.50	91.50	90.00	91.50	0
2020-08-06	91.50	91.50	91.50	91.50	27,500
2020-08-05	90.00	91.50	90.00	91.50	11,500
2020-08-04	90.00	90.00	87.00	90.00	18,000
2020-08-03	90.00	90.00	90.00	90.00	51,322
2020-07-31	90.00	90.00	90.00	90.00	6,026
2020-07-30	90.00	90.00	90.00	90.00	0
2020-07-29	90.00	90.00	90.00	90.00	3,000
2020-07-28	90.00	90.00	90.00	90.00	103
2020-07-27	90.00	90.00	90.00	90.00	3,000
2020-07-24	90.00	90.00	90.00	90.00	13,400
2020-07-23	88.50	90.00	88.50	90.00	8,263
2020-07-22	88.50	88.50	88.50	88.50	0
2020-07-21	88.50	88.50	88.50	88.50	2,500
2020-07-20	90.00	90.00	88.50	90.00	13,956
2020-07-17	90.00	90.00	90.00	90.00	0
2020-07-16	90.00	90.00	90.00	90.00	349
2020-07-15	90.00	90.00	90.00	90.00	2,394
2020-07-14	92.50	92.50	90.00	90.00	10,541
2020-07-13	91.50	92.50	90.00	92.50	0
2020-07-10	92.50	92.50	92.50	92.50	0
2020-07-09	92.50	92.50	92.50	92.50	3,000
2020-07-08	92.50	92.50	92.50	92.50	13,831
2020-07-07	92.50	92.50	92.50	92.50	3,374
2020-07-06	90.50	92.50	90.50	92.50	12,477
2020-07-03	90.50	90.50	90.50	90.50	2,500
2020-07-02	86.50	90.50	86.50	90.50	11,609
2020-07-01	85.00	86.50	85.00	86.50	1,250
2020-06-30	85.00	85.00	85.00	85.00	1,550
2020-06-29	84.50	85.00	84.50	84.50	11,061
2020-06-26	84.50	84.50	84.50	84.50	13,157
2020-06-25	87.50	87.50	84.50	87.50	2,580
2020-06-24	87.50	87.50	87.50	86.00	1,440
2020-06-23	90.00	90.00	86.00	86.00	7,743
2020-06-22	90.50	90.50	90.50	90.50	3,162
2020-06-19	90.50	90.50	90.50	90.50	6,094
2020-06-18	90.50	90.50	90.50	90.50	10,226
2020-06-17	90.50	90.50	90.50	90.50	3,428
2020-06-16	90.50	90.50	90.50	90.50	0
2020-06-15	90.50	90.50	90.50	90.50	2,500
2020-06-12	90.50	90.50	90.50	90.50	5,374
2020-06-11	93.00	93.00	90.50	90.50	11,827
2020-06-10	93.00	93.00	93.00	93.00	2,500
2020-06-09	97.00	97.00	93.00	93.00	21,334
2020-06-08	97.00	97.00	97.00	97.00	3,324
2020-06-05	97.00	97.00	97.00	97.00	1,037
2020-06-04	97.00	97.00	97.00	97.00	3,049
2020-06-03	97.00	97.00	97.00	97.00	0
2020-06-02	97.00	97.00	97.00	97.00	10,361
2020-06-01	97.00	97.00	97.00	97.00	209
2020-05-29	97.00	97.00	97.00	97.00	0
2020-05-28	97.00	97.00	97.00	97.00	0
2020-05-27	97.00	97.00	97.00	97.00	9,842
2020-05-26	95.00	97.00	95.00	97.00	11,561
2020-05-22	93.50	96.50	93.50	93.50	42,816
2020-05-21	92.00	93.50	90.00	93.50	14,073
2020-05-20	90.50	92.00	90.50	92.00	2,483
2020-05-19	90.50	90.50	90.50	90.50	0
2020-05-18	90.50	90.50	87.00	90.50	0
2020-05-15	85.00	90.50	85.00	90.50	18,202
2020-05-14	85.00	85.00	85.00	85.00	6,000
2020-05-13	85.00	85.00	85.00	85.00	6
2020-05-12	85.00	85.00	85.00	85.00	0
2020-05-11	85.00	85.00	83.00	85.00	0
2020-05-07	82.50	85.00	82.50	85.00	15,500
2020-05-06	82.50	82.50	82.50	82.50	1,183
2020-05-05	82.50	82.50	82.50	82.50	2,467
2020-05-04	82.50	82.50	82.50	82.50	5,325
2020-05-01	84.50	84.50	82.50	82.50	5,000
2020-04-30	86.50	86.50	84.50	86.50	9,288
2020-04-29	85.50	86.50	85.50	86.50	0
2020-04-28	85.50	85.50	85.50	85.50	351
2020-04-27	85.00	85.50	85.00	85.50	7,765
2020-04-24	85.00	85.00	85.00	85.00	0
2020-04-23	85.00	85.00	85.00	85.00	0
2020-04-22	85.00	85.00	85.00	85.00	0
2020-04-21	85.00	85.00	85.00	85.00	581
2020-04-20	86.50	86.50	85.00	85.00	24,518
2020-04-17	87.50	87.50	86.50	86.50	10,000
2020-04-16	87.50	87.50	87.50	87.50	0
2020-04-15	87.50	87.50	87.50	87.50	1,019
2020-04-14	86.50	87.50	83.00	86.50	26,143
2020-04-09	84.50	86.50	83.50	86.50	50,439
2020-04-08	84.50	84.50	84.50	84.50	5,300
2020-04-07	84.50	84.50	82.00	84.50	900
2020-04-06	82.50	84.50	82.50	82.50	7,690
2020-04-03	76.00	76.00	75.00	76.00	0
2020-04-03	76.00	82.50	75.00	82.50	29,301
2020-04-02	76.00	76.00	76.00	76.00	0
2020-04-02	76.00	76.00	75.00	76.00	0
2020-04-01	76.00	76.00	76.00	76.00	2,148
2020-04-01	76.00	76.00	76.00	76.00	2,148
2020-03-31	76.00	76.00	76.00	76.00	0
2020-03-30	72.50	75.00	72.50	72.50	0
2020-03-27	72.50	72.50	72.50	72.50	0
2020-03-26	72.50	72.50	72.50	72.50	0
2020-03-25	72.50	72.50	72.50	72.50	2,116
2020-03-24	71.50	72.50	71.50	71.50	6,189
2020-03-23	74.50	74.50	71.50	74.50	14,700
2020-03-20	74.50	74.50	74.50	74.50	646
2020-03-19	74.50	74.50	74.50	74.50	0
2020-03-18	74.50	74.50	74.50	75.00	1,398
2020-03-17	77.50	78.50	77.50	77.50	2,000
2020-03-16	81.50	82.50	77.50	82.50	4,243
2020-03-13	88.50	88.50	82.50	88.50	6,389
2020-03-12	88.50	88.50	85.00	88.50	0
2020-03-11	88.50	88.50	88.50	88.50	0
2020-03-10	88.50	88.50	85.00	88.50	0
2020-03-09	91.00	91.00	88.50	91.00	865
2020-03-06	92.50	92.50	91.00	91.00	5,434
2020-03-05	93.50	93.50	92.50	93.50	0
2020-03-04	94.50	94.50	93.50	94.50	932
2020-03-03	94.50	94.50	94.50	94.50	200
2020-03-02	94.50	94.50	92.00	94.50	4,206
2020-02-28	99.00	99.00	94.50	99.00	4,895
2020-02-27	101.50	101.50	99.00	101.50	11,491
2020-02-26	104.00	104.00	101.50	104.00	2,674
2020-02-25	109.00	109.00	105.00	109.00	7,931
2020-02-24	93.50	112.50	93.50	91.50	47,796
2020-02-21	90.00	91.50	90.00	91.50	3,500
2020-02-20	87.50	90.00	87.50	90.00	26,227
2020-02-19	87.00	87.50	87.00	87.50	3,361
2020-02-18	85.50	87.00	85.50	87.00	14,011
2020-02-17	85.50	85.50	85.50	85.50	0
2020-02-14	87.00	87.00	85.50	85.50	0
2020-02-13	87.00	87.00	87.00	87.00	1,540
2020-02-12	86.50	87.00	86.50	87.00	5,418
2020-02-11	86.50	86.50	85.00	86.50	0
2020-02-10	86.50	86.50	85.00	86.50	0
2020-02-07	86.50	86.50	85.00	86.50	0
2020-02-06	86.50	86.50	85.00	86.50	5,000
2020-02-05	95.00	95.00	86.50	86.50	19,853
2020-02-04	95.00	95.00	93.00	95.00	0
2020-02-03	95.00	95.00	93.00	95.00	0
2020-01-31	95.00	95.00	93.00	95.00	5,100
2020-01-30	95.00	95.00	95.00	95.00	64
2020-01-29	95.00	95.00	95.00	95.00	0
2020-01-28	95.00	95.00	93.00	95.00	2,000
2020-01-27	95.00	95.00	95.00	95.00	1,741
2020-01-24	95.00	95.00	95.00	95.00	6,868
2020-01-23	95.00	95.00	93.00	95.00	0
2020-01-22	95.00	95.00	95.00	95.00	3,054
2020-01-21	95.00	95.00	95.00	95.00	4,179
2020-01-20	95.00	95.00	93.00	95.00	0
2020-01-17	95.00	95.00	95.00	95.00	514
2020-01-16	95.00	95.00	95.00	95.00	0
2020-01-15	95.00	95.50	94.00	95.00	6,000
2020-01-14	95.50	95.50	95.50	95.50	5,000
2020-01-13	95.00	95.50	93.00	95.50	0
2020-01-10	95.00	95.00	95.00	95.00	2,257
2020-01-09	95.00	95.00	95.00	95.00	5,186
2020-01-08	95.00	95.00	95.00	95.00	0
2020-01-07	93.00	95.00	91.00	95.00	13,021
2020-01-06	93.00	93.00	93.00	93.00	0
2020-01-03	93.00	93.00	91.00	93.00	3,144
2020-01-02	88.50	94.50	88.50	93.00	21,351
2019-12-31	88.50	88.50	88.50	88.50	2,000
2019-12-30	87.00	88.50	87.00	88.50	0
2019-12-27	86.50	87.00	85.00	87.00	1,115
2019-12-24	87.00	87.00	85.00	87.00	2,241
2019-12-23	87.00	87.00	85.00	87.00	0
2019-12-20	80.00	87.00	78.00	87.00	24,869
2019-12-19	78.50	80.00	78.00	80.00	20,766
2019-12-18	78.50	79.00	77.00	79.00	9,312
2019-12-17	71.25	78.50	71.25	78.50	18,800
2019-12-16	70.75	71.25	70.75	71.25	525
2019-12-13	69.50	70.25	68.00	70.25	0
2019-12-12	69.50	69.50	68.00	69.50	0
2019-12-11	69.50	69.50	69.50	69.50	0
2019-12-10	69.50	69.50	69.50	69.50	2,000
2019-12-09	69.50	69.50	68.00	69.50	0
2019-12-06	69.50	69.50	69.50	69.50	0
2019-12-05	69.50	69.50	69.50	69.50	0
2019-12-04	69.50	69.50	69.50	69.50	0
2019-12-03	69.50	69.50	68.00	69.50	0
2019-12-02	69.50	69.50	69.50	69.50	0
2019-11-29	69.50	69.50	69.50	69.50	0
2019-11-28	69.50	69.50	69.50	69.50	0
2019-11-27	69.50	69.50	68.00	69.50	0
2019-11-26	69.50	69.50	69.50	69.50	0
2019-11-25	69.50	69.50	69.50	69.50	5,000
2019-11-22	69.50	69.50	69.50	69.50	0
2019-11-21	69.50	69.50	69.50	69.50	500
2019-11-20	69.00	69.50	67.00	69.50	2,500
2019-11-19	68.50	68.50	66.00	68.50	2,500
2019-11-18	62.50	68.00	60.00	68.00	15,300
2019-11-15	62.50	62.50	62.50	62.50	48,021
2019-11-14	62.50	62.50	62.50	62.50	0
2019-11-13	62.50	62.50	62.50	62.50	0
2019-11-12	62.50	62.50	62.50	62.50	3,092
2019-11-11	62.50	62.50	62.50	62.50	0
2019-11-08	62.50	62.50	60.00	62.50	0
2019-11-07	62.50	62.50	62.50	62.50	0
2019-11-06	62.50	62.50	62.50	62.50	0
2019-11-05	62.50	62.50	62.50	62.50	0
2019-11-04	62.50	62.50	62.50	62.50	0
2019-11-01	62.50	62.50	60.00	62.50	0
2019-10-31	62.50	62.50	62.50	62.50	0
2019-10-30	62.50	62.50	60.00	62.50	0
2019-10-29	62.50	62.50	62.50	62.50	0
2019-10-28	62.50	62.50	62.50	62.50	982
2019-10-25	62.50	62.50	60.00	62.50	0
2019-10-24	62.50	62.50	62.50	62.50	3,668
2019-10-23	62.50	62.50	62.50	62.50	0
2019-10-22	62.50	62.50	62.50	62.50	200
2019-10-21	62.50	62.50	62.50	62.50	4,605
2019-10-18	62.50	62.50	62.50	62.50	0
2019-10-17	60.50	62.50	58.00	62.50	4,250
2019-10-16	60.50	60.50	60.50	60.50	0
2019-10-15	61.50	61.50	58.00	60.50	22,103
2019-10-14	74.50	74.50	61.50	61.50	18,896
2019-10-11	74.50	74.50	73.00	74.50	0
2019-10-10	74.50	74.50	74.50	74.50	0
2019-10-09	75.50	75.50	73.00	74.50	0
2019-10-08	75.50	75.50	75.50	75.50	0
2019-10-07	75.50	75.50	73.00	75.50	0
2019-10-04	75.50	75.50	75.50	75.50	0
2019-10-03	75.50	75.50	75.50	75.50	0
2019-10-02	75.50	75.50	75.50	75.50	0
2019-10-01	76.50	76.50	76.50	76.50	100
2019-09-30	77.50	77.50	73.00	76.50	0
2019-09-27	77.50	77.50	73.00	76.50	0
2019-09-26	78.00	78.00	73.00	76.50	0
2019-09-25	76.00	76.00	76.00	76.50	675
2019-09-24	77.50	77.50	73.00	76.50	0
2019-09-23	80.00	80.00	76.50	76.50	5,165
2019-09-20	80.00	80.00	80.00	80.00	3,708
2019-09-19	81.50	77.00	77.00	80.00	11,130
2019-09-18	84.00	84.00	81.50	81.50	10,070
2019-09-17	85.00	85.00	72.50	84.00	54,704
2019-09-16	130.00	130.00	125.00	127.50	0
2019-09-13	130.00	130.00	125.00	127.50	0
2019-09-12	127.50	127.50	127.50	127.50	8,008
2019-09-11	127.50	127.50	127.50	127.50	1,664
2019-09-10	132.50	132.50	127.50	127.50	4,800
2019-09-09	132.50	132.50	132.50	132.50	0
2019-09-06	132.50	132.50	132.50	132.50	2,339
2019-09-05	132.50	132.50	132.50	132.50	5,204
2019-09-04	136.50	136.50	132.50	132.50	4,007
2019-09-03	136.50	136.50	136.50	136.50	0
2019-09-02	136.50	136.50	133.00	136.50	0
2019-08-30	136.50	136.50	133.00	136.50	0
2019-08-29	136.50	136.50	133.00	136.50	13
2019-08-28	136.50	136.50	133.00	136.50	0
2019-08-27	136.50	136.50	133.00	136.50	500
2019-08-23	138.50	138.50	134.00	138.50	2,098
2019-08-22	140.00	140.00	136.00	138.50	2,564
2019-08-21	144.00	144.00	140.00	140.00	14,097
2019-08-20	144.00	144.00	140.00	144.00	0
2019-08-19	144.00	144.00	140.00	144.00	2,300
2019-08-16	144.00	144.00	140.00	144.00	1,778
2019-08-15	147.50	147.50	144.00	144.00	15,000
2019-08-14	147.50	147.50	147.50	147.50	6,339
2019-08-13	147.50	147.50	147.50	147.50	670
2019-08-12	147.50	147.50	147.50	147.50	500
2019-08-09	147.50	147.50	147.50	147.50	5,239
2019-08-08	150.00	150.00	147.50	147.50	5,668
2019-08-07	150.00	150.00	150.00	150.00	1,695
2019-08-06	150.00	150.00	150.00	150.00	3,622
2019-08-05	150.00	150.00	150.00	150.00	6,795
2019-08-02	150.00	150.00	150.00	150.00	31,118
2019-08-01	142.00	143.50	140.00	143.50	0
2019-07-31	142.00	143.50	140.00	143.50	0
2019-07-30	143.50	143.50	143.50	143.50	16,340
2019-07-29	143.50	143.50	143.50	143.50	17,909
2019-07-26	143.50	143.50	143.50	143.50	2,000
2019-07-25	142.50	143.50	142.50	143.50	543
2019-07-24	141.00	142.50	140.00	142.50	67,287
2019-07-23	141.00	142.50	140.00	142.50	14,142
2019-07-22	137.00	142.50	135.00	142.50	7,848
2019-07-19	137.00	137.00	135.00	137.00	10,800
2019-07-18	137.00	137.00	135.00	137.00	4,661
2019-07-17	137.00	137.00	135.00	137.00	0
2019-07-16	137.00	137.00	137.00	137.00	0
2019-07-15	137.00	137.00	135.00	137.00	0
2019-07-12	137.00	137.00	137.00	137.00	0
2019-07-11	137.00	137.00	137.00	137.00	3,212
2019-07-10	137.00	137.00	135.00	137.00	2,930
2019-07-09	137.00	137.00	137.00	137.00	1,474
2019-07-08	135.50	137.00	135.50	137.00	11,090
2019-07-05	135.50	135.50	135.50	135.50	1,383
2019-07-04	135.50	135.50	135.50	135.50	651
2019-07-03	135.50	135.50	135.50	135.50	7,699
2019-07-02	135.50	135.50	135.50	135.50	7,245
2019-07-01	135.50	135.50	135.50	135.50	1,000
2019-06-28	135.50	135.50	135.50	135.50	0
2019-06-27	135.50	135.50	132.00	135.50	6,088
2019-06-26	135.50	135.50	135.50	135.50	2,000
2019-06-25	138.00	138.00	135.50	135.50	12,977
2019-06-24	139.00	139.00	138.50	138.50	10,672
2019-06-21	140.00	140.00	140.00	140.00	0
2019-06-20	140.00	140.00	140.00	140.00	6,210
2019-06-19	140.00	140.00	140.00	140.00	4,500
2019-06-18	140.00	140.00	140.00	140.00	4,598
2019-06-17	140.00	140.00	135.00	140.00	0
2019-06-14	141.00	141.00	137.00	140.00	3,344
2019-06-13	128.00	141.00	125.00	141.00	54,151
2019-06-12	128.00	129.00	125.00	129.00	1,850
2019-06-11	129.00	129.00	129.00	129.00	0
2019-06-10	128.00	129.00	125.00	129.00	66
2019-06-07	129.00	129.00	129.00	129.00	10,898
2019-06-06	129.00	129.00	129.00	129.00	166
2019-06-05	129.00	129.00	125.00	129.00	0
2019-06-04	129.00	129.00	125.00	129.00	0
2019-06-03	129.00	129.00	129.00	129.00	0
2019-05-31	129.00	129.00	129.00	129.00	0
2019-05-30	129.00	129.00	129.00	129.00	800
2019-05-29	129.00	129.00	129.00	129.00	1,800
2019-05-28	129.00	129.00	129.00	129.00	7,666
2019-05-24	129.00	129.00	129.00	129.00	800
2019-05-23	134.00	134.00	129.00	129.00	12,840
2019-05-22	136.00	136.50	133.00	134.50	1,961
2019-05-21	140.00	140.00	135.00	136.50	10,965
2019-05-20	130.50	139.00	126.00	139.00	31,004
2019-05-17	121.00	130.50	117.00	130.50	20,698
2019-05-16	118.50	121.00	118.50	121.00	1,000
2019-05-15	117.50	118.50	117.50	118.50	14,775
2019-05-14	116.50	117.50	115.00	117.50	0
2019-05-13	117.50	118.50	115.00	117.50	4,000
2019-05-10	117.50	118.50	115.00	118.50	3,052
2019-05-09	118.50	118.50	118.50	118.50	1,574
2019-05-08	118.50	118.50	118.50	118.50	0
2019-05-07	118.50	118.50	118.50	118.50	3,500
2019-05-03	117.50	118.50	115.00	118.50	11,724

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131