Appian Cl A Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	36.73	36.73	36.73	36.73	75
2024-04-23	34.85	34.85	34.85	34.85	16
2024-04-22	34.85	34.85	34.85	34.85	524
2024-04-19	34.62	34.62	34.62	34.62	91
2024-04-18	37.98	37.98	37.98	37.98	783
2024-04-17	37.98	37.98	37.98	37.98	330
2024-04-16	37.98	37.98	37.98	37.98	56
2024-04-15	37.98	37.98	37.98	37.98	241
2024-04-12	39.61	39.61	39.61	39.61	107
2024-04-11	38.72	38.72	38.72	38.72	98
2024-04-10	41.15	41.15	41.15	41.15	45
2024-04-09	40.93	40.93	40.93	40.93	744
2024-04-08	38.40	38.40	38.40	38.40	149
2024-04-05	37.45	37.45	37.45	37.45	34
2024-04-04	37.94	37.94	37.94	37.94	346
2024-04-03	37.37	37.37	37.37	37.37	13
2024-04-02	36.56	36.56	36.56	36.56	63
2024-04-01	40.61	40.61	40.61	40.61	0
2024-03-29	40.61	40.61	40.61	40.61	0
2024-03-28	40.61	40.61	40.61	40.61	924
2024-03-27	37.88	37.88	37.88	37.88	122
2024-03-26	37.88	37.88	37.88	37.88	129
2024-03-25	37.38	37.38	37.38	37.38	123
2024-03-22	37.38	37.38	37.38	37.38	763
2024-03-21	36.73	36.73	36.73	36.73	544
2024-03-20	36.73	36.73	36.73	36.73	80
2024-03-19	36.34	36.34	36.34	36.34	23
2024-03-18	36.94	36.94	36.94	36.94	707
2024-03-15	36.69	36.69	36.69	36.69	469
2024-03-14	36.44	36.44	36.44	36.44	199
2024-03-13	36.44	36.44	36.44	36.44	423
2024-03-12	36.57	36.57	36.57	36.57	305
2024-03-11	36.57	36.57	36.57	36.57	286
2024-03-08	37.39	37.39	37.39	37.39	256
2024-03-07	35.87	35.87	35.87	35.87	913
2024-03-06	34.68	34.68	34.68	34.68	128
2024-03-05	34.71	34.71	34.71	34.71	215
2024-03-04	35.19	35.19	35.19	35.19	168
2024-03-01	35.19	35.19	35.19	35.19	341
2024-02-29	33.65	33.65	33.65	33.65	501
2024-02-28	33.65	33.65	33.65	33.65	2,767
2024-02-27	33.65	33.65	33.65	33.65	605
2024-02-26	33.07	33.07	33.07	33.07	602
2024-02-23	32.13	32.13	32.13	32.13	211
2024-02-22	35.74	35.74	35.74	35.74	331
2024-02-21	35.74	35.74	35.74	35.74	546
2024-02-20	36.27	36.27	36.27	36.27	152
2024-02-19	38.15	38.15	38.15	38.15	0
2024-02-16	38.15	38.15	38.15	38.15	835
2024-02-15	36.83	36.83	36.83	36.83	8,792
2024-02-14	34.35	34.35	34.35	34.35	1,460
2024-02-13	34.35	34.35	34.35	34.35	58
2024-02-12	34.35	34.35	34.35	34.35	910
2024-02-09	32.83	32.83	32.83	32.83	361
2024-02-08	32.65	32.65	32.65	32.65	411
2024-02-07	31.81	31.81	31.81	31.81	312
2024-02-06	31.83	31.83	31.83	31.83	43
2024-02-05	31.23	31.23	31.23	31.23	121
2024-02-02	32.79	32.79	32.79	32.79	308
2024-02-01	32.51	32.51	32.51	32.51	374
2024-01-31	32.91	32.91	32.91	32.91	369
2024-01-30	33.88	33.88	33.88	33.88	34
2024-01-29	33.88	33.88	33.88	33.88	198
2024-01-26	33.88	33.88	33.88	33.88	10
2024-01-25	34.01	34.01	34.01	34.01	418
2024-01-24	33.98	33.98	33.98	33.98	1,451
2024-01-23	33.98	33.98	33.98	33.98	249
2024-01-22	33.59	33.59	33.59	33.59	256
2024-01-19	32.06	32.06	32.06	32.06	155
2024-01-18	31.97	31.97	31.97	31.97	70
2024-01-17	31.97	31.97	31.97	31.97	143
2024-01-16	33.05	33.05	33.05	33.05	48
2024-01-15	33.72	33.72	33.72	33.72	0
2024-01-12	34.88	34.88	34.88	34.88	51
2024-01-11	35.18	35.18	35.18	35.18	657
2024-01-10	33.72	33.72	33.72	33.72	129
2024-01-09	33.72	33.72	33.72	33.72	112
2024-01-08	33.72	33.72	33.72	33.72	201
2024-01-05	33.25	33.25	33.25	33.25	169
2024-01-04	33.61	33.61	33.61	33.61	292
2024-01-03	36.45	36.45	36.45	36.45	760
2024-01-02	36.45	36.45	36.45	36.45	232
2024-01-01	39.24	39.24	39.24	39.24	0
2023-12-29	39.24	39.24	39.24	39.24	336
2023-12-28	39.42	39.42	39.42	39.42	23
2023-12-27	39.42	39.42	39.42	39.42	82
2023-12-26	38.38	38.38	38.38	38.38	0
2023-12-25	38.38	38.38	38.38	38.38	0
2023-12-22	38.38	38.38	38.38	38.38	41
2023-12-21	38.38	38.38	38.38	38.38	68
2023-12-20	39.81	39.81	39.81	39.81	489
2023-12-19	39.33	39.33	39.33	39.33	453
2023-12-18	38.10	38.10	38.10	38.10	62
2023-12-15	38.15	38.15	38.15	38.15	205
2023-12-14	37.70	37.70	37.70	37.70	300
2023-12-13	36.03	36.03	36.03	36.03	97
2023-12-12	36.03	36.03	36.03	36.03	134
2023-12-11	36.93	36.93	36.93	36.93	306
2023-12-08	36.31	36.31	36.31	36.31	180
2023-12-07	36.70	36.70	36.70	36.70	7
2023-12-06	38.68	38.68	38.68	38.68	490
2023-12-05	37.58	37.58	37.58	37.58	208
2023-12-04	37.04	37.04	37.04	37.04	333
2023-12-01	37.04	37.04	37.04	37.04	70
2023-11-30	37.04	37.04	37.04	37.04	105
2023-11-29	35.94	35.94	35.94	35.94	22
2023-11-28	35.50	35.50	35.50	35.50	133
2023-11-27	35.66	35.66	35.66	35.66	189
2023-11-24	35.71	35.71	35.71	35.71	593
2023-11-23	36.05	36.05	36.05	36.05	0
2023-11-22	36.17	36.17	36.17	36.17	1,735
2023-11-21	36.17	36.17	36.17	36.17	272
2023-11-20	38.68	38.68	38.68	38.68	280
2023-11-17	35.64	35.64	35.64	35.64	319
2023-11-16	35.64	35.64	35.64	35.64	240
2023-11-15	35.64	35.64	35.64	35.64	396
2023-11-14	35.64	35.64	35.64	35.64	2,394
2023-11-13	35.64	35.64	35.64	35.64	93
2023-11-10	38.04	38.04	38.04	38.04	0
2023-11-09	38.04	38.04	38.04	38.04	190
2023-11-08	38.04	38.04	38.04	38.04	348
2023-11-07	38.25	38.25	38.25	38.25	389
2023-11-06	38.25	38.25	38.25	38.25	38
2023-11-03	38.25	38.25	38.25	38.25	175
2023-11-02	39.76	39.76	39.76	39.76	42
2023-11-01	39.76	39.76	39.76	39.76	10
2023-10-31	39.76	39.76	39.76	39.76	0
2023-10-30	40.39	40.39	40.39	40.39	12
2023-10-27	40.39	40.39	40.39	40.39	17
2023-10-26	41.39	41.39	41.39	41.39	15
2023-10-25	41.39	41.39	41.39	41.39	0
2023-10-24	41.39	41.39	41.39	41.39	129
2023-10-23	40.04	40.04	40.04	40.04	526
2023-10-20	42.02	42.02	42.02	42.02	1,051
2023-10-19	42.02	42.02	42.02	42.02	0
2023-10-18	42.02	42.02	42.02	42.02	27
2023-10-17	42.02	42.02	42.02	42.02	199
2023-10-16	41.89	41.89	41.89	41.89	330
2023-10-13	41.89	41.89	41.89	41.89	0
2023-10-12	41.62	41.62	41.62	41.62	77
2023-10-11	41.62	41.62	41.62	41.62	10
2023-10-10	41.62	41.62	41.62	41.62	253
2023-10-09	41.62	41.62	41.62	41.62	30
2023-10-06	41.62	41.62	41.62	41.62	24
2023-10-05	42.67	42.67	42.67	42.67	30
2023-10-04	43.85	43.85	43.85	43.85	0
2023-10-03	43.85	43.85	43.85	43.85	933
2023-10-02	42.75	42.75	42.75	42.75	82
2023-09-29	42.75	42.75	42.75	42.75	314
2023-09-28	42.75	42.75	42.75	42.75	0
2023-09-27	42.75	42.75	42.75	42.75	6
2023-09-26	42.48	42.48	42.48	42.48	4
2023-09-25	42.48	42.48	42.48	42.48	13
2023-09-22	42.99	42.99	42.99	42.99	170
2023-09-21	43.28	43.28	43.28	43.28	96
2023-09-20	44.60	44.60	44.60	44.60	73
2023-09-19	44.60	44.60	44.60	44.60	118
2023-09-18	45.56	45.56	45.56	45.56	42
2023-09-15	46.46	46.46	46.46	46.46	1,737
2023-09-14	46.46	46.46	46.46	46.46	91
2023-09-13	50.54	50.54	50.54	50.54	0
2023-09-12	50.54	50.54	50.54	50.54	0
2023-09-11	50.54	50.54	50.54	50.54	52
2023-09-08	52.33	52.33	52.33	52.33	284
2023-09-07	49.15	49.15	49.15	49.15	123
2023-09-06	49.20	49.20	49.20	49.20	414
2023-09-05	49.48	49.48	49.48	49.48	156
2023-09-04	49.94	49.94	49.94	49.94	0
2023-09-01	49.94	49.94	49.94	49.94	54
2023-08-31	49.02	49.02	49.02	49.02	40
2023-08-30	46.44	46.44	46.44	46.44	111
2023-08-29	46.44	46.44	46.44	46.44	356
2023-08-28	45.43	45.43	45.43	45.43	0
2023-08-25	45.43	45.43	45.43	45.43	0
2023-08-24	45.43	45.43	45.43	45.43	53
2023-08-23	45.43	45.43	45.43	45.43	232
2023-08-22	45.43	45.43	45.43	45.43	0
2023-08-21	45.43	45.43	45.43	45.43	159
2023-08-18	45.43	45.43	45.43	45.43	83
2023-08-17	44.87	44.87	44.87	44.87	118
2023-08-16	47.86	47.86	47.86	47.86	5
2023-08-15	47.86	47.86	47.86	47.86	23
2023-08-14	48.01	48.01	48.01	48.01	300
2023-08-11	47.33	47.33	47.33	47.33	404
2023-08-10	47.57	47.57	47.57	47.57	198
2023-08-09	47.57	47.57	47.57	47.57	97
2023-08-08	47.82	47.82	47.82	47.82	23
2023-08-07	48.01	48.01	48.01	48.01	203
2023-08-04	46.76	46.76	46.76	46.76	185
2023-08-03	48.47	48.47	48.47	48.47	0
2023-08-02	48.19	48.19	48.19	48.19	250
2023-08-01	51.32	51.32	51.32	51.32	0
2023-07-31	51.12	51.12	51.12	51.12	337
2023-07-28	48.86	48.86	48.86	48.86	60
2023-07-27	49.77	49.77	49.77	49.77	102
2023-07-26	48.26	48.26	48.26	48.26	60
2023-07-25	47.81	47.81	47.81	47.81	410
2023-07-24	48.60	48.60	48.60	48.60	146
2023-07-21	48.09	48.09	48.09	48.09	66
2023-07-20	49.90	49.90	49.90	49.90	54
2023-07-19	52.80	52.80	52.80	52.80	236
2023-07-18	51.22	51.22	51.22	51.22	61
2023-07-17	50.19	50.19	50.19	50.19	101
2023-07-14	50.99	50.99	50.99	50.99	32
2023-07-13	50.63	50.63	50.63	50.63	16
2023-07-12	50.63	50.63	50.63	50.63	43
2023-07-11	50.63	50.63	50.63	50.63	19
2023-07-10	48.63	48.63	48.63	48.63	38
2023-07-07	48.07	48.07	48.07	48.07	77
2023-07-06	47.85	47.85	47.85	47.85	46
2023-07-05	47.85	47.85	47.85	47.85	42
2023-07-04	48.14	48.14	48.14	48.14	0
2023-07-03	47.99	47.99	47.99	47.99	400
2023-06-30	48.42	48.42	48.42	48.42	20
2023-06-29	48.42	48.42	48.42	48.42	39
2023-06-28	48.00	48.00	48.00	48.00	523
2023-06-27	47.04	47.04	47.04	47.04	0
2023-06-26	47.04	47.04	47.04	47.04	48
2023-06-23	48.63	48.63	48.63	48.63	0
2023-06-22	48.63	48.63	48.63	48.63	269
2023-06-21	50.29	50.29	50.29	50.29	114
2023-06-20	52.11	52.11	52.11	52.11	145
2023-06-19	52.11	52.11	52.11	52.11	0
2023-06-16	53.41	53.41	53.41	53.41	28
2023-06-15	53.41	53.41	53.41	53.41	60
2023-06-14	53.30	53.30	53.30	53.30	409
2023-06-13	50.79	50.79	50.79	50.79	247
2023-06-12	48.86	48.86	48.86	48.86	1,438
2023-06-09	48.47	48.47	48.47	48.47	797
2023-06-08	46.50	46.50	46.50	46.50	192
2023-06-07	47.16	47.16	47.16	47.16	928
2023-06-06	45.97	45.97	45.97	45.97	286
2023-06-05	44.93	44.93	44.93	44.93	208
2023-06-02	44.76	44.76	44.76	44.76	40
2023-06-01	41.96	41.96	41.96	41.96	698
2023-05-31	41.79	41.79	41.79	41.79	1,335
2023-05-30	40.67	40.67	40.67	40.67	156
2023-05-29	40.68	40.68	40.68	40.68	0
2023-05-26	40.68	40.68	40.68	40.68	200
2023-05-25	40.68	40.68	40.68	40.68	1,420
2023-05-24	40.22	40.22	40.22	40.22	62
2023-05-23	40.42	40.42	40.42	40.42	143
2023-05-22	40.42	40.42	40.42	40.42	121
2023-05-19	39.10	39.10	39.10	39.10	61
2023-05-18	38.82	38.82	38.82	38.82	264
2023-05-17	36.98	36.98	36.98	36.98	207
2023-05-16	35.38	35.38	35.38	35.38	0
2023-05-15	35.38	35.38	35.38	35.38	31
2023-05-12	37.49	37.49	37.49	37.49	5
2023-05-11	37.49	37.49	37.49	37.49	1
2023-05-10	37.49	37.49	37.49	37.49	1,041
2023-05-09	34.95	34.95	34.95	34.95	283
2023-05-08	33.34	33.34	33.34	33.34	0
2023-05-05	33.34	33.34	33.34	33.34	36
2023-05-04	34.27	34.27	34.27	34.27	208
2023-05-03	37.01	37.01	37.01	37.01	0
2023-05-02	37.01	37.01	37.01	37.01	82
2023-05-01	36.91	36.91	36.91	36.91	0
2023-04-28	36.91	36.91	36.91	36.91	207
2023-04-27	36.00	36.00	36.00	36.00	3
2023-04-26	37.70	37.70	37.70	37.70	0
2023-04-25	37.70	37.70	37.70	37.70	10
2023-04-24	39.74	39.74	39.74	39.74	141
2023-04-21	40.27	40.27	40.27	40.27	10
2023-04-20	40.27	40.27	40.27	40.27	0
2023-04-19	40.27	40.27	40.27	40.27	0
2023-04-18	40.27	40.27	40.27	40.27	2
2023-04-17	40.27	40.27	40.27	40.27	30
2023-04-14	41.99	41.99	41.99	41.99	0
2023-04-13	41.99	41.99	41.99	41.99	0
2023-04-12	41.99	41.99	41.99	41.99	216
2023-04-11	41.65	41.65	41.65	41.65	87
2023-04-10	43.72	43.72	43.72	43.72	0
2023-04-07	43.72	43.72	43.72	43.72	0
2023-04-06	43.72	43.72	43.72	43.72	0
2023-04-05	43.72	43.72	43.72	43.72	0
2023-04-04	43.72	43.72	43.72	43.72	0
2023-04-03	41.65	41.65	41.65	41.65	4
2023-03-31	41.65	41.65	41.65	41.65	140
2023-03-30	41.65	41.65	41.65	41.65	22
2023-03-29	41.38	41.38	41.38	41.38	617
2023-03-28	40.25	40.25	40.25	40.25	155
2023-03-27	40.03	40.03	40.03	40.03	0
2023-03-24	40.03	40.03	40.03	40.03	65
2023-03-23	41.27	41.27	41.27	41.27	207
2023-03-22	41.27	41.27	41.27	41.27	0
2023-03-21	41.27	41.27	41.27	41.27	238
2023-03-20	40.57	40.57	40.57	40.57	100
2023-03-17	40.57	40.57	40.57	40.57	0
2023-03-16	40.57	40.57	40.57	40.57	0
2023-03-15	40.18	40.18	40.18	40.18	0
2023-03-14	40.18	40.18	40.18	40.18	100
2023-03-13	40.76	40.76	40.76	40.76	35
2023-03-10	43.01	43.01	43.01	43.01	160
2023-03-09	43.01	43.01	43.01	43.01	27
2023-03-08	44.84	44.84	44.84	44.84	6
2023-03-07	44.84	44.84	44.84	44.84	0
2023-03-06	42.92	42.92	42.92	42.92	1,174
2023-03-03	42.92	42.92	42.92	42.92	35
2023-03-02	41.96	41.96	41.96	41.96	58
2023-03-01	41.32	41.32	41.32	41.32	109
2023-02-28	41.53	41.53	41.53	41.53	2
2023-02-27	42.60	42.60	42.60	42.60	199
2023-02-24	43.29	43.29	43.29	43.29	113
2023-02-23	43.05	43.05	43.05	43.05	0
2023-02-22	43.05	43.05	43.05	43.05	0
2023-02-21	45.13	45.13	45.13	45.13	108
2023-02-20	44.82	44.82	44.82	44.82	0
2023-02-17	44.82	44.82	44.82	44.82	145
2023-02-16	45.77	45.77	45.77	45.77	136
2023-02-15	41.87	41.87	41.87	41.87	55
2023-02-14	41.29	41.29	41.29	41.29	25
2023-02-13	41.29	41.29	41.29	41.29	125
2023-02-10	41.29	41.29	41.29	41.29	169
2023-02-09	44.26	44.26	44.26	44.26	0
2023-02-08	44.26	44.26	44.26	44.26	1
2023-02-07	42.15	42.15	42.15	42.15	537
2023-02-06	45.11	45.11	45.11	45.11	0
2023-02-03	45.11	45.11	45.11	45.11	222
2023-02-02	46.28	46.28	46.28	46.28	367
2023-02-01	41.40	41.40	41.40	41.40	153
2023-01-31	41.49	41.49	41.49	41.49	101
2023-01-30	41.15	41.15	41.15	41.15	50
2023-01-27	40.22	40.22	40.22	40.22	0
2023-01-26	40.22	40.22	40.22	40.22	0
2023-01-25	40.22	40.22	40.22	40.22	364
2023-01-24	41.39	41.39	41.39	41.39	258
2023-01-23	38.44	38.44	38.44	38.44	0
2023-01-20	38.44	38.44	38.44	38.44	287
2023-01-19	37.13	37.13	37.13	37.13	500
2023-01-18	36.06	36.06	36.06	36.06	700
2023-01-17	36.06	36.06	36.06	36.06	197
2023-01-16	36.00	36.00	36.00	36.00	0
2023-01-13	34.45	34.45	34.45	34.45	272
2023-01-12	32.61	32.61	32.61	32.61	253
2023-01-11	31.12	31.12	31.12	31.12	103
2023-01-10	30.94	30.94	30.94	30.94	150
2023-01-09	31.54	31.54	31.54	31.54	146
2023-01-06	30.84	30.84	30.84	30.84	95
2023-01-05	32.43	32.43	32.43	32.43	211
2023-01-04	32.43	32.43	32.43	32.43	20
2023-01-03	32.23	32.23	32.23	32.23	92
2023-01-02	32.74	32.74	32.74	32.74	0
2022-12-30	32.74	32.74	32.74	32.74	30
2022-12-29	32.74	32.74	32.74	32.74	42
2022-12-28	31.23	31.23	31.23	31.23	318
2022-12-27	33.47	33.47	33.47	33.47	0
2022-12-26	33.47	33.47	33.47	33.47	0
2022-12-23	33.47	33.47	33.47	33.47	0
2022-12-22	33.27	33.27	33.27	33.27	36
2022-12-21	34.18	34.18	34.18	34.18	0
2022-12-20	34.18	34.18	34.18	34.18	448
2022-12-19	34.18	34.18	34.18	34.18	423
2022-12-16	34.96	34.96	34.96	34.96	34
2022-12-15	38.73	38.73	38.73	38.73	0
2022-12-14	38.73	38.73	38.73	38.73	10
2022-12-13	37.82	37.82	37.82	37.82	120
2022-12-12	37.82	37.82	37.82	37.82	17
2022-12-09	38.22	38.22	38.22	38.22	0
2022-12-08	38.22	38.22	38.22	38.22	33
2022-12-07	36.93	36.93	36.93	36.93	87
2022-12-06	38.15	38.15	38.15	38.15	0
2022-12-05	38.15	38.15	38.15	38.15	3
2022-12-02	38.15	38.15	38.15	38.15	157
2022-12-01	37.78	37.78	37.78	37.78	104
2022-11-30	36.69	36.69	36.69	36.69	0
2022-11-29	36.69	36.69	36.69	36.69	118
2022-11-28	37.24	37.24	37.24	37.24	187
2022-11-25	37.69	37.69	37.69	37.69	68
2022-11-24	37.04	37.04	37.04	37.04	0
2022-11-23	36.96	36.96	36.96	36.96	60
2022-11-22	35.56	35.56	35.56	35.56	212
2022-11-21	35.86	35.86	35.86	35.86	548
2022-11-18	37.74	37.74	37.74	37.74	589
2022-11-17	38.70	38.70	38.70	38.70	0
2022-11-16	42.06	42.06	42.06	42.06	20
2022-11-15	39.53	39.53	39.53	39.53	270
2022-11-14	39.53	39.53	39.53	39.53	10
2022-11-11	39.86	39.86	39.86	39.86	879
2022-11-10	39.32	39.32	39.32	39.32	81
2022-11-09	34.21	34.21	34.21	34.21	8
2022-11-08	34.21	34.21	34.21	34.21	33
2022-11-07	35.84	35.84	35.84	35.84	286
2022-11-04	38.07	38.07	38.07	38.07	417
2022-11-03	48.19	48.19	48.19	48.19	152
2022-11-02	48.65	48.65	48.65	48.65	36
2022-11-01	48.82	48.82	48.82	48.82	0
2022-10-31	50.18	50.18	50.18	50.18	25
2022-10-28	48.98	48.98	48.98	48.98	214
2022-10-27	47.54	47.54	47.54	47.54	0
2022-10-26	47.54	47.54	47.54	47.54	153
2022-10-25	47.60	47.60	47.60	47.60	61
2022-10-24	42.47	42.47	42.47	42.47	75
2022-10-21	42.47	42.47	42.47	42.47	142
2022-10-20	40.25	40.25	40.25	40.25	30
2022-10-19	41.31	41.31	41.31	41.31	4
2022-10-18	41.17	41.17	41.17	41.17	59
2022-10-17	37.72	37.72	37.72	37.72	440
2022-10-14	37.72	37.72	37.72	37.72	0
2022-10-13	37.72	37.72	37.72	37.72	11
2022-10-12	39.31	39.31	39.31	39.31	64
2022-10-11	40.48	40.48	40.48	40.48	0
2022-10-10	43.20	43.20	43.20	43.20	100
2022-10-07	43.20	43.20	43.20	43.20	124
2022-10-06	43.71	43.71	43.71	43.71	2
2022-10-05	43.71	43.71	43.71	43.71	346
2022-10-04	43.69	43.69	43.69	43.69	59
2022-10-03	42.45	42.45	42.45	42.45	13
2022-09-30	42.45	42.45	42.45	42.45	911
2022-09-29	42.22	42.22	42.22	42.22	0
2022-09-28	42.22	42.22	42.22	42.22	17
2022-09-27	42.00	42.00	42.00	42.00	9
2022-09-26	39.21	39.21	39.21	39.21	0
2022-09-23	44.12	44.12	44.12	44.12	0
2022-09-22	44.12	44.12	44.12	44.12	14
2022-09-21	49.36	49.36	49.36	49.36	0
2022-09-20	49.36	49.36	49.36	49.36	0
2022-09-19	49.36	49.36	49.36	49.36	0
2022-09-16	49.36	49.36	49.36	49.36	295
2022-09-15	46.88	46.88	46.88	46.88	0
2022-09-14	46.02	46.02	46.02	46.02	49
2022-09-13	46.65	46.65	46.65	46.65	33
2022-09-12	46.96	46.96	46.96	46.96	0
2022-09-09	46.96	46.96	46.96	46.96	100
2022-09-08	47.36	47.36	47.36	47.36	0
2022-09-07	47.36	47.36	47.36	47.36	0
2022-09-06	47.36	47.36	47.36	47.36	0
2022-09-05	47.36	47.36	47.36	47.36	0
2022-09-02	47.36	47.36	47.36	47.36	791
2022-09-01	47.36	47.36	47.36	47.36	20
2022-08-31	47.36	47.36	47.36	47.36	0
2022-08-30	47.36	47.36	47.36	47.36	0
2022-08-29	51.73	51.73	51.73	51.73	0
2022-08-26	51.73	51.73	51.73	51.73	31
2022-08-25	51.73	51.73	51.73	51.73	0
2022-08-24	51.73	51.73	51.73	51.73	0
2022-08-23	51.73	51.73	51.73	51.73	2
2022-08-22	51.73	51.73	51.73	51.73	0
2022-08-19	51.73	51.73	51.73	51.73	0
2022-08-18	51.73	51.73	51.73	51.73	0
2022-08-17	51.73	51.73	51.73	51.73	68
2022-08-16	53.93	53.93	53.93	53.93	0
2022-08-15	53.93	53.93	53.93	53.93	50
2022-08-12	53.32	53.32	53.32	53.32	0
2022-08-11	56.39	56.39	56.39	56.39	16
2022-08-10	52.84	52.84	52.84	52.84	16
2022-08-09	55.19	55.19	55.19	55.19	0
2022-08-08	55.19	55.19	55.19	55.19	10
2022-08-05	55.05	55.05	55.05	55.05	203
2022-08-04	49.35	49.35	49.35	49.35	0
2022-08-03	49.35	49.35	49.35	49.35	0
2022-08-02	49.35	49.35	49.35	49.35	18
2022-08-01	48.15	48.15	48.15	48.15	20
2022-07-29	48.15	48.15	48.15	48.15	32
2022-07-28	48.18	48.18	48.18	48.18	0
2022-07-27	48.18	48.18	48.18	48.18	37
2022-07-26	49.14	49.14	49.14	49.14	0
2022-07-25	49.14	49.14	49.14	49.14	36
2022-07-22	48.40	48.40	48.40	48.40	0
2022-07-21	48.40	48.40	48.40	48.40	50
2022-07-20	48.40	48.40	48.40	48.40	0
2022-07-19	47.00	47.00	47.00	47.00	460
2022-07-18	46.58	46.58	46.58	46.58	0
2022-07-15	46.58	46.58	46.58	46.58	0
2022-07-14	46.58	46.58	46.58	46.58	4
2022-07-13	50.98	50.98	50.98	50.98	0
2022-07-12	50.98	50.98	50.98	50.98	0
2022-07-11	50.98	50.98	50.98	50.98	127
2022-07-08	51.51	51.51	51.51	51.51	8
2022-07-07	51.51	51.51	51.51	51.51	81
2022-07-06	49.81	49.81	49.81	49.81	476
2022-07-05	48.80	48.80	48.80	48.80	75
2022-07-04	47.93	47.93	47.93	47.93	0
2022-07-01	47.93	47.93	47.93	47.93	9
2022-06-30	48.88	48.88	48.88	48.88	0
2022-06-29	50.40	50.40	50.40	50.40	1,129
2022-06-28	52.37	52.37	52.37	52.37	1,091
2022-06-27	54.42	54.42	54.42	54.42	66
2022-06-24	46.04	46.04	46.04	46.04	2
2022-06-23	46.04	46.04	46.04	46.04	528
2022-06-22	46.04	46.04	46.04	46.04	294
2022-06-21	44.51	44.51	44.51	44.51	2
2022-06-20	41.00	41.00	41.00	41.00	0
2022-06-17	41.00	41.00	41.00	41.00	86
2022-06-16	39.14	39.14	39.14	39.14	52
2022-06-15	43.10	43.10	43.10	43.10	0
2022-06-14	43.10	43.10	43.10	43.10	0
2022-06-13	48.37	48.37	48.37	48.37	30
2022-06-10	48.37	48.37	48.37	48.37	111
2022-06-09	51.78	51.78	51.78	51.78	0
2022-06-08	51.78	51.78	51.78	51.78	8
2022-06-07	48.98	48.98	48.98	48.98	0
2022-06-06	50.21	50.21	50.21	50.21	40
2022-06-03	49.11	49.11	49.11	49.11	0
2022-06-02	49.11	49.11	49.11	49.11	0
2022-06-01	49.11	49.11	49.11	49.11	0
2022-05-31	49.11	49.11	49.11	49.11	18
2022-05-30	47.72	47.72	47.72	47.72	0
2022-05-27	47.72	47.72	47.72	47.72	183
2022-05-26	44.28	44.28	44.28	44.28	0
2022-05-25	43.51	43.51	43.51	43.51	330
2022-05-24	42.91	42.91	42.91	42.91	157
2022-05-23	48.10	48.10	48.10	48.10	160
2022-05-20	49.63	49.63	49.63	49.63	104
2022-05-19	48.35	48.35	48.35	48.35	10
2022-05-18	55.75	55.75	55.75	55.75	0
2022-05-17	55.75	55.75	55.75	55.75	0
2022-05-16	55.75	55.75	55.75	55.75	293
2022-05-13	56.66	56.66	56.66	56.66	414
2022-05-12	51.46	51.46	51.46	51.46	161
2022-05-11	57.05	57.05	57.05	57.05	192
2022-05-10	55.73	55.73	55.73	55.73	3,829
2022-05-09	43.62	43.62	43.62	43.62	187
2022-05-06	48.70	48.70	48.70	48.70	0
2022-05-05	48.70	48.70	48.70	48.70	0
2022-05-04	48.16	48.16	48.16	48.16	91
2022-05-03	49.53	49.53	49.53	49.53	0
2022-05-02	50.04	50.04	50.04	50.04	0
2022-04-29	50.04	50.04	50.04	50.04	32
2022-04-28	47.54	47.54	47.54	47.54	478
2022-04-27	53.26	53.26	53.26	53.26	1
2022-04-26	53.26	53.26	53.26	53.26	1
2022-04-25	53.26	53.26	53.26	53.26	300
2022-04-22	53.26	53.26	53.26	53.26	0
2022-04-21	53.26	53.26	53.26	53.26	20
2022-04-20	51.22	51.22	51.22	51.22	12
2022-04-19	56.98	56.98	56.98	56.98	0
2022-04-18	56.98	56.98	56.98	56.98	0
2022-04-15	56.98	56.98	56.98	56.98	0
2022-04-14	56.98	56.98	56.98	56.98	1
2022-04-13	57.25	57.25	57.25	57.25	0
2022-04-12	57.25	57.25	57.25	57.25	91
2022-04-11	53.10	53.10	53.10	53.10	12
2022-04-08	55.85	55.85	55.85	55.85	71
2022-04-07	57.37	57.37	57.37	57.37	141
2022-04-06	61.10	61.10	61.10	61.10	0
2022-04-05	65.23	65.23	65.23	65.23	0
2022-04-04	63.86	63.86	63.86	63.86	82
2022-04-01	62.23	62.23	62.23	62.23	49
2022-03-31	62.14	62.14	62.14	62.14	22
2022-03-30	66.29	66.29	66.29	66.29	10
2022-03-29	60.91	60.91	60.91	60.91	0
2022-03-28	60.91	60.91	60.91	60.91	20
2022-03-25	60.57	60.57	60.57	60.57	296
2022-03-24	62.86	62.86	62.86	62.86	267
2022-03-23	60.24	60.24	60.24	60.24	0
2022-03-22	60.24	60.24	60.24	60.24	16
2022-03-21	60.48	60.48	60.48	60.48	266
2022-03-18	61.12	61.12	61.12	61.12	120
2022-03-17	50.73	50.73	50.73	50.73	233
2022-03-16	50.73	50.73	50.73	50.73	86
2022-03-15	48.01	48.01	48.01	48.01	91
2022-03-14	48.35	48.35	48.35	48.35	630
2022-03-11	54.17	54.17	54.17	54.17	78
2022-03-10	54.51	54.51	54.51	54.51	51
2022-03-09	54.51	54.51	54.51	54.51	23
2022-03-08	54.51	54.51	54.51	54.51	1,520
2022-03-07	54.51	54.51	54.51	54.51	255
2022-03-04	58.62	58.62	58.62	58.62	295
2022-03-03	58.62	58.62	58.62	58.62	15
2022-03-02	60.81	60.81	60.81	60.81	0
2022-03-01	60.81	60.81	60.81	60.81	30
2022-02-28	55.48	55.48	55.48	55.48	163
2022-02-25	55.48	55.48	55.48	55.48	0
2022-02-24	55.48	55.48	55.48	55.48	89
2022-02-23	52.98	52.98	52.98	52.98	0
2022-02-22	54.87	54.87	54.87	54.87	0
2022-02-21	54.87	54.87	54.87	54.87	0
2022-02-18	54.87	54.87	54.87	54.87	394
2022-02-17	55.17	55.17	55.17	55.17	0
2022-02-16	55.17	55.17	55.17	55.17	0
2022-02-15	55.17	55.17	55.17	55.17	0
2022-02-14	55.17	55.17	55.17	55.17	423
2022-02-11	57.58	57.58	57.58	57.58	14
2022-02-10	58.23	58.23	58.23	58.23	0
2022-02-09	57.87	57.87	57.87	57.87	232
2022-02-08	54.87	54.87	54.87	54.87	10
2022-02-07	54.87	54.87	54.87	54.87	9
2022-02-04	53.33	53.33	53.33	53.33	128
2022-02-03	53.33	53.33	53.33	53.33	306
2022-02-02	54.64	54.64	54.64	54.64	96
2022-02-01	54.67	54.67	54.67	54.67	134
2022-01-31	55.07	55.07	55.07	55.07	65
2022-01-28	49.45	49.45	49.45	49.45	583
2022-01-27	50.53	50.53	50.53	50.53	343
2022-01-26	51.40	51.40	51.40	51.40	26
2022-01-25	49.02	49.02	49.02	49.02	61
2022-01-24	48.51	48.51	48.51	48.51	159
2022-01-21	53.32	53.32	53.32	53.32	226
2022-01-20	56.08	56.08	56.08	56.08	9
2022-01-19	54.13	54.13	54.13	54.13	273
2022-01-18	54.01	54.01	54.01	54.01	370
2022-01-17	54.97	54.97	54.97	54.97	0
2022-01-14	54.88	54.88	54.88	54.88	65
2022-01-13	57.37	57.37	57.37	57.37	89
2022-01-12	57.70	57.70	57.70	57.70	431
2022-01-11	62.48	62.48	62.48	62.48	72
2022-01-10	58.90	58.90	58.90	58.90	624
2022-01-07	61.70	61.70	61.70	61.70	19
2022-01-06	62.40	62.40	62.40	62.40	183
2022-01-05	63.91	63.91	63.91	63.91	33
2022-01-04	63.06	63.06	63.06	63.06	388
2022-01-03	70.54	70.54	70.54	70.54	0
2021-12-31	70.54	70.54	70.54	70.54	0
2021-12-30	68.03	68.03	68.03	68.03	85
2021-12-29	67.53	67.53	67.53	67.53	344
2021-12-28	71.99	71.99	71.99	71.99	0
2021-12-27	71.99	71.99	71.99	71.99	0
2021-12-24	71.99	71.99	71.99	71.99	0
2021-12-23	72.19	72.19	72.19	72.19	0
2021-12-22	72.19	72.19	72.19	72.19	325
2021-12-21	69.55	69.55	69.55	69.55	30
2021-12-20	68.33	68.33	68.33	68.33	0
2021-12-17	65.71	65.71	65.71	65.71	982
2021-12-16	69.28	69.28	69.28	69.28	118
2021-12-15	65.95	65.95	65.95	65.95	84
2021-12-14	66.12	66.12	66.12	66.12	45
2021-12-13	70.23	70.23	70.23	70.23	35
2021-12-10	69.84	69.84	69.84	69.84	25
2021-12-09	70.01	70.01	70.01	70.01	249
2021-12-08	74.18	74.18	74.18	74.18	113
2021-12-07	72.11	72.11	72.11	72.11	1
2021-12-06	67.86	67.86	67.86	67.86	88
2021-12-03	65.65	65.65	65.65	65.65	313
2021-12-02	68.97	68.97	68.97	68.97	194
2021-12-01	74.36	74.36	74.36	74.36	34
2021-11-30	71.63	71.63	71.63	71.63	63
2021-11-29	73.84	73.84	73.84	73.84	380
2021-11-26	73.95	73.95	73.95	73.95	272
2021-11-25	76.47	76.47	76.47	76.47	0
2021-11-24	75.36	75.36	75.36	75.36	398
2021-11-23	70.05	70.05	70.05	70.05	257
2021-11-22	74.62	74.62	74.62	74.62	351
2021-11-19	79.88	79.88	79.88	79.88	326
2021-11-18	83.52	83.52	83.52	83.52	345
2021-11-17	87.03	87.03	87.03	87.03	5,284
2021-11-16	86.96	86.96	86.96	86.96	32
2021-11-15	87.61	87.61	87.61	87.61	451
2021-11-12	89.13	89.13	89.13	89.13	446
2021-11-11	92.05	92.05	92.05	92.05	63
2021-11-10	97.07	97.07	97.07	97.07	114
2021-11-09	98.08	98.08	98.08	98.08	66
2021-11-08	95.69	95.69	95.69	95.69	347
2021-11-05	95.29	95.29	95.29	95.29	766
2021-11-04	102.96	102.96	102.96	102.96	8
2021-11-03	98.75	98.75	98.75	98.75	101
2021-11-02	97.77	97.77	97.77	97.77	53
2021-11-01	97.40	97.40	97.40	97.40	165
2021-10-29	97.25	97.25	97.25	97.25	92
2021-10-28	95.11	95.11	95.11	95.11	5
2021-10-27	95.46	95.46	95.46	95.46	248
2021-10-26	96.71	96.71	96.71	96.71	41
2021-10-25	96.22	96.22	96.22	96.22	101
2021-10-22	95.05	95.05	95.05	95.05	201
2021-10-21	98.04	98.04	98.04	98.04	190
2021-10-20	95.44	95.44	95.44	95.44	51
2021-10-19	96.00	96.00	96.00	96.00	86
2021-10-18	92.51	92.51	92.51	92.51	203
2021-10-15	91.01	91.01	91.01	91.01	0
2021-10-14	92.37	92.37	92.37	92.37	60
2021-10-13	92.73	92.73	92.73	92.73	175
2021-10-12	88.95	88.95	88.95	88.95	37
2021-10-11	90.99	90.99	90.99	90.99	1,034
2021-10-08	91.04	91.04	91.04	91.04	490
2021-10-07	90.83	90.83	90.83	90.83	0
2021-10-06	90.83	90.83	90.83	90.83	0
2021-10-05	90.83	90.83	90.83	90.83	478
2021-10-04	87.94	87.94	87.94	87.94	101
2021-10-01	92.00	92.00	92.00	92.00	293
2021-09-30	91.91	91.91	91.91	91.91	86
2021-09-29	95.86	95.86	95.86	95.86	1,314
2021-09-28	96.88	96.88	96.88	96.88	935
2021-09-27	106.07	106.07	106.07	106.07	0
2021-09-24	106.50	106.50	106.50	106.50	131
2021-09-23	101.71	101.71	101.71	101.71	0
2021-09-22	102.25	102.25	102.25	102.25	76
2021-09-21	97.87	97.87	97.87	97.87	321
2021-09-20	98.41	98.41	98.41	98.41	98
2021-09-17	100.20	100.20	100.20	100.20	81
2021-09-16	99.92	99.92	99.92	99.92	45
2021-09-15	99.60	99.60	99.60	99.60	15
2021-09-14	101.61	101.61	101.61	101.61	552
2021-09-13	100.35	100.35	100.35	100.35	735
2021-09-10	103.77	103.77	103.77	103.77	820
2021-09-09	104.51	104.51	104.51	104.51	142
2021-09-08	106.91	106.91	106.91	106.91	461
2021-09-07	113.23	113.23	113.23	113.23	1,570
2021-09-06	113.83	113.83	113.83	113.83	0
2021-09-03	114.14	114.14	114.14	114.14	1,001
2021-09-02	111.43	111.43	111.43	111.43	1,812
2021-09-01	109.75	109.75	109.75	109.75	876
2021-08-31	107.60	107.60	107.60	107.60	16
2021-08-30	108.78	108.78	108.78	108.78	0
2021-08-27	108.78	108.78	108.78	108.78	1,085
2021-08-26	104.65	104.65	104.65	104.65	1,842
2021-08-25	103.47	103.47	103.47	103.47	66
2021-08-24	103.87	103.87	103.87	103.87	512
2021-08-23	98.48	98.48	98.48	98.48	306
2021-08-20	102.32	102.32	102.32	102.32	807
2021-08-19	102.12	102.12	102.12	102.12	156
2021-08-18	100.02	100.02	100.02	100.02	959
2021-08-17	94.93	94.93	94.93	94.93	844
2021-08-16	97.48	97.48	97.48	97.48	264
2021-08-13	100.93	100.93	100.93	100.93	159
2021-08-12	102.32	102.32	102.32	102.32	214
2021-08-11	107.53	107.53	107.53	107.53	105
2021-08-10	107.53	107.53	107.53	107.53	161
2021-08-09	106.60	106.60	106.60	106.60	157
2021-08-06	105.88	105.88	105.88	105.88	66
2021-08-05	109.91	109.91	109.91	109.91	155
2021-08-04	109.35	109.35	109.35	109.35	1
2021-08-03	111.99	111.99	111.99	111.99	85
2021-08-02	116.50	116.50	116.50	116.50	108
2021-07-30	117.59	117.59	117.59	117.59	85
2021-07-29	119.54	119.54	119.54	119.54	109
2021-07-28	119.58	119.58	119.58	119.58	182
2021-07-27	114.25	114.25	114.25	114.25	9
2021-07-26	123.82	123.82	123.82	123.82	150
2021-07-23	123.63	123.63	123.63	123.63	80
2021-07-22	126.69	126.69	126.69	126.69	1
2021-07-21	122.98	122.98	122.98	122.98	43
2021-07-20	122.28	122.28	122.28	122.28	120
2021-07-19	118.36	118.36	118.36	118.36	0
2021-07-16	118.36	118.36	118.36	118.36	142
2021-07-15	116.89	116.89	116.89	116.89	52
2021-07-14	121.66	121.66	121.66	121.66	502
2021-07-13	133.25	133.25	133.25	133.25	28
2021-07-12	130.22	130.22	130.22	130.22	102
2021-07-09	131.60	131.60	131.60	131.60	228
2021-07-08	129.12	129.12	129.12	129.12	27
2021-07-07	132.25	132.25	132.25	132.25	708
2021-07-06	137.06	137.06	137.06	137.06	90
2021-07-05	135.25	135.25	135.25	135.25	0
2021-07-02	136.51	136.51	136.51	136.51	1,043
2021-07-01	134.81	134.81	134.81	134.81	77
2021-06-30	140.87	140.87	140.87	140.87	495
2021-06-29	146.28	146.28	146.28	146.28	47
2021-06-28	148.46	148.46	148.46	148.46	167
2021-06-25	137.09	137.09	137.09	137.09	149
2021-06-24	138.81	138.81	138.81	138.81	331
2021-06-23	131.16	131.16	131.16	131.16	603
2021-06-22	133.13	133.13	133.13	133.13	1,287
2021-06-21	139.55	139.55	139.55	139.55	1,766
2021-06-18	129.66	129.66	129.66	129.66	204
2021-06-17	128.04	128.04	128.04	128.04	986
2021-06-16	112.12	112.12	112.12	112.12	7
2021-06-15	117.98	117.98	117.98	117.98	612
2021-06-14	116.33	116.33	116.33	116.33	37
2021-06-11	111.03	111.03	111.03	111.03	337
2021-06-10	108.09	108.09	108.09	108.09	527
2021-06-09	106.42	106.42	106.42	106.42	312
2021-06-08	101.58	101.58	101.58	101.58	1,104
2021-06-07	91.89	91.89	91.89	91.89	546
2021-06-04	93.09	93.09	93.09	93.09	78
2021-06-03	93.12	93.12	93.12	93.12	77
2021-06-02	87.93	87.93	87.93	87.93	106
2021-06-01	86.55	86.55	86.55	86.55	1,190
2021-05-28	95.46	95.46	95.46	95.46	1,661
2021-05-27	86.09	86.09	86.09	86.09	519
2021-05-26	86.65	86.65	86.65	86.65	656
2021-05-25	84.68	84.68	84.68	84.68	819
2021-05-24	84.27	84.27	84.27	84.27	1,159
2021-05-21	83.97	83.97	83.97	83.97	87
2021-05-20	82.82	82.82	82.82	82.82	3,450
2021-05-19	82.02	82.02	82.02	82.02	1,191
2021-05-18	84.81	84.81	84.81	84.81	379
2021-05-17	80.82	80.82	80.82	80.82	422
2021-05-14	83.85	83.85	83.85	83.85	461
2021-05-13	77.82	77.82	77.82	77.82	674
2021-05-12	82.72	82.72	82.72	82.72	717
2021-05-11	89.71	89.71	89.71	89.71	1,789
2021-05-10	89.02	89.02	89.02	89.02	629
2021-05-07	93.00	93.00	93.00	93.00	1,184
2021-05-06	99.44	99.44	99.44	99.44	2,651
2021-05-05	107.68	107.68	107.68	107.68	535
2021-05-04	108.75	108.75	108.75	108.75	416
2021-04-30	125.19	125.19	125.19	125.19	149
2021-04-29	128.35	128.35	128.35	128.35	42
2021-04-28	135.94	135.94	135.94	135.94	54
2021-04-27	135.83	135.83	135.83	135.83	232
2021-04-26	135.39	135.39	135.39	135.39	376
2021-04-23	128.66	128.66	128.66	128.66	174
2021-04-22	128.13	128.13	128.13	128.13	53
2021-04-21	120.81	120.81	120.81	120.81	222
2021-04-20	118.40	118.40	118.40	118.40	71
2021-04-19	125.41	125.41	125.41	125.41	243
2021-04-16	134.54	134.54	134.54	134.54	448
2021-04-15	135.43	135.43	135.43	135.43	335
2021-04-14	134.65	134.65	134.65	134.65	201
2021-04-13	134.99	134.99	134.99	134.99	57
2021-04-12	128.47	128.47	128.47	128.47	193
2021-04-09	133.52	133.52	133.52	133.52	51
2021-04-08	136.08	136.08	136.08	136.08	527
2021-04-07	134.28	134.28	134.28	134.28	707
2021-04-06	137.77	137.77	137.77	137.77	293
2021-04-01	138.64	138.64	138.64	138.64	446
2021-03-31	133.04	133.04	133.04	133.04	60
2021-03-30	130.49	130.49	130.49	130.49	830
2021-03-29	130.32	130.32	130.32	130.32	221
2021-03-26	139.67	139.67	139.67	139.67	108
2021-03-25	136.31	136.31	136.31	136.31	617
2021-03-24	143.82	143.82	143.82	143.82	711
2021-03-23	158.14	158.14	158.14	158.14	32
2021-03-22	160.20	160.20	160.20	160.20	382
2021-03-19	154.94	154.94	154.94	154.94	324
2021-03-18	148.91	148.91	148.91	148.91	541
2021-03-17	158.64	158.64	158.64	158.64	225
2021-03-16	166.60	166.60	166.60	166.60	75
2021-03-15	171.35	171.35	171.35	171.35	71
2021-03-12	175.27	175.27	175.27	175.27	612
2021-03-11	168.97	168.97	168.97	168.97	340
2021-03-10	157.49	157.49	157.49	157.49	257
2021-03-09	152.20	152.20	152.20	152.20	498
2021-03-08	147.94	147.94	147.94	147.94	382
2021-03-05	142.21	142.21	142.21	142.21	345
2021-03-04	155.38	155.38	155.38	155.38	618
2021-03-03	170.13	170.13	170.13	170.13	301
2021-03-02	180.94	180.94	180.94	180.94	261
2021-03-01	183.26	183.26	183.26	183.26	454
2021-02-26	168.52	168.52	168.52	168.52	582
2021-02-25	178.84	178.84	178.84	178.84	427
2021-02-24	176.88	176.88	176.88	176.88	394
2021-02-23	179.27	179.27	179.27	179.27	1,195
2021-02-22	196.79	196.79	196.79	196.79	121
2021-02-19	206.49	206.49	206.49	206.49	1,914
2021-02-18	214.91	214.91	214.91	214.91	159
2021-02-17	215.48	215.48	215.48	215.48	56
2021-02-16	216.28	216.28	216.28	216.28	1,063
2021-02-15	224.31	224.31	224.31	224.31	0
2021-02-12	218.89	218.89	218.89	218.89	199
2021-02-11	223.52	223.52	223.52	223.52	203
2021-02-10	221.64	221.64	221.64	221.64	431
2021-02-09	216.85	216.85	216.85	216.85	699
2021-02-08	214.87	214.87	214.87	214.87	993
2021-02-05	226.92	226.92	226.92	226.92	354
2021-02-04	221.90	221.90	221.90	221.90	392
2021-02-03	201.87	201.87	201.87	201.87	161
2021-02-02	197.05	197.05	197.05	197.05	824
2021-02-01	210.32	210.32	210.32	210.32	715
2021-01-29	218.18	218.18	218.18	218.18	332
2021-01-28	222.42	222.42	222.42	222.42	1,128
2021-01-27	252.94	252.94	252.94	252.94	1,123
2021-01-26	207.99	207.99	207.99	207.99	1,075
2021-01-25	199.82	199.82	199.82	199.82	1,084
2021-01-22	188.44	188.44	188.44	188.44	554
2021-01-21	183.15	183.15	183.15	183.15	278
2021-01-20	184.40	184.40	184.40	184.40	310
2021-01-19	185.88	185.88	185.88	185.88	1,073
2021-01-18	169.84	169.84	169.84	169.84	0
2021-01-15	168.71	168.71	168.71	168.71	675
2021-01-14	170.21	170.21	170.21	170.21	478
2021-01-13	157.52	157.52	157.52	157.52	248
2021-01-12	143.91	143.91	143.91	143.91	381
2021-01-11	152.76	152.76	152.76	152.76	589
2021-01-08	151.66	151.66	151.66	151.66	852
2021-01-07	144.79	144.79	144.79	144.79	1,784
2021-01-06	144.19	144.19	144.19	144.19	1,591
2021-01-05	149.71	149.71	149.71	149.71	509
2021-01-04	147.17	147.17	147.17	147.17	442
2020-12-31	161.65	161.65	161.65	161.65	0
2020-12-30	160.25	160.25	160.25	160.25	618
2020-12-29	155.98	155.98	155.98	155.98	1,727
2020-12-24	157.53	157.53	157.53	157.53	0
2020-12-23	158.13	158.13	158.13	158.13	122
2020-12-22	162.38	162.38	162.38	162.38	334
2020-12-21	153.10	153.10	153.10	153.10	350
2020-12-18	153.24	153.24	153.24	153.24	343
2020-12-17	151.19	151.19	151.19	151.19	109
2020-12-16	139.01	139.01	139.01	139.01	209
2020-12-15	144.03	144.03	144.03	144.03	364
2020-12-14	142.75	142.75	142.75	142.75	1,811
2020-12-11	153.52	153.52	153.52	153.52	76
2020-12-10	149.98	149.98	149.98	149.98	520
2020-12-09	147.05	147.05	147.05	147.05	321
2020-12-08	158.19	158.19	158.19	158.19	646
2020-12-07	160.85	160.85	160.85	160.85	1,061
2020-12-04	153.74	153.74	153.74	153.74	721
2020-12-03	140.47	140.47	140.47	140.47	554
2020-12-02	131.81	131.81	131.81	131.81	149
2020-12-01	133.19	133.19	133.19	133.19	928
2020-11-30	161.04	161.04	161.04	161.04	1,853
2020-11-27	193.62	193.62	193.62	193.62	1,856
2020-11-26	171.97	171.97	171.97	171.97	0
2020-11-25	146.66	146.66	146.66	146.66	817
2020-11-24	129.97	129.97	129.97	129.97	804
2020-11-23	133.02	133.02	133.02	133.02	721
2020-11-20	124.56	124.56	124.56	124.56	1,028
2020-11-19	120.31	120.31	120.31	120.31	840
2020-11-18	115.02	115.02	115.02	115.02	372
2020-11-17	106.62	106.62	106.62	106.62	345
2020-11-16	104.78	104.78	104.78	104.78	669
2020-11-13	99.72	99.72	99.72	99.72	607
2020-11-12	92.47	92.47	92.47	92.47	36
2020-11-11	95.29	95.29	95.29	95.29	49
2020-11-10	94.79	94.79	94.79	94.79	917
2020-11-09	96.64	96.64	96.64	96.64	289
2020-11-06	88.32	88.32	88.32	88.32	652
2020-11-05	74.22	74.22	74.22	74.22	101
2020-11-04	66.84	66.84	66.84	66.84	0
2020-11-03	66.18	66.18	66.18	66.18	49
2020-11-02	64.44	64.44	64.44	64.44	587
2020-10-30	63.17	63.17	63.17	63.17	247
2020-10-29	65.56	65.56	65.56	65.56	45
2020-10-28	65.04	65.04	65.04	65.04	47
2020-10-27	70.58	70.58	70.58	70.58	59
2020-10-26	70.88	70.88	70.88	70.88	29
2020-10-23	79.18	79.18	79.18	79.18	0
2020-10-22	78.57	78.57	78.57	78.57	342
2020-10-21	83.59	83.59	83.59	83.59	0
2020-10-20	83.27	83.27	83.27	83.27	76
2020-10-19	81.49	81.49	81.49	81.49	0
2020-10-16	81.49	81.49	81.49	81.49	13
2020-10-15	81.08	81.08	81.08	81.08	53
2020-10-14	80.80	80.80	80.80	80.80	239
2020-10-13	79.92	79.92	79.92	79.92	21
2020-10-12	75.65	75.65	75.65	75.65	136
2020-10-09	77.15	77.15	77.15	77.15	210
2020-10-08	74.40	74.40	74.40	74.40	30
2020-10-07	73.28	73.28	73.28	73.28	54
2020-10-06	69.45	69.45	69.45	69.45	567
2020-10-05	65.19	65.19	65.19	65.19	0
2020-10-02	65.19	65.19	65.19	65.19	19
2020-10-01	65.72	65.72	65.72	65.72	129
2020-09-30	66.51	66.51	66.51	66.51	85
2020-09-29	64.25	64.25	64.25	64.25	453
2020-09-28	61.20	61.20	61.20	61.20	5
2020-09-25	59.00	59.00	59.00	59.00	107
2020-09-24	56.38	56.38	56.38	56.38	85
2020-09-23	58.43	58.43	58.43	58.43	2
2020-09-22	56.92	56.92	56.92	56.92	0
2020-09-21	55.56	55.56	55.56	55.56	14
2020-09-18	57.85	57.85	57.85	57.85	20
2020-09-17	58.79	58.79	58.79	58.79	74
2020-09-16	60.44	60.44	60.44	60.44	168
2020-09-15	58.27	58.27	58.27	58.27	0
2020-09-14	58.27	58.27	58.27	58.27	73
2020-09-11	57.37	57.37	57.37	57.37	9
2020-04-03	34.30	34.30	34.30	34.30	0
2020-04-02	34.30	34.30	34.30	34.30	196
2020-04-01	38.17	38.17	38.17	38.17	711

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,572.50	16.67%
Merit Group (MRIT)	62.00	15.89%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%
R&Q Insurance (RQIH)	2.49	-17.69%

Share	Price	Volume
Cap-xx (CPX)	0.0925	869,989,542
Echo Energy (ECHO)	0.0039	382,870,793
Baron Oil (BOIL)	0.065	234,206,255
Tower Resources (TRP)	0.0195	142,990,060
Barclays (BARC)	205.10	130,700,582