Autoliv Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	115.03	115.03	115.03	115.03	3
2024-04-24	117.20	117.20	117.20	117.20	2
2024-04-23	116.21	116.21	116.21	116.21	0
2024-04-22	116.21	116.21	116.21	116.21	2
2024-04-19	114.07	114.07	114.07	114.07	8
2024-04-18	115.81	115.81	115.81	115.81	4,121
2024-04-17	114.84	114.84	114.84	114.84	2
2024-04-16	114.33	114.33	114.33	114.33	329
2024-04-15	115.10	115.10	115.10	115.10	6
2024-04-12	116.43	116.43	116.43	116.43	102
2024-04-11	116.78	116.78	116.78	116.78	156
2024-04-10	119.95	119.95	119.95	119.95	22
2024-04-09	120.24	120.24	120.24	120.24	20
2024-04-08	120.24	120.24	120.24	120.24	788
2024-04-05	118.81	118.81	118.81	118.81	97
2024-04-04	119.51	119.51	119.51	119.51	3
2024-04-03	117.62	117.62	117.62	117.62	202
2024-04-02	119.50	119.50	119.50	119.50	162
2024-04-01	119.50	119.50	119.50	119.50	0
2024-03-29	119.50	119.50	119.50	119.50	0
2024-03-28	119.50	119.50	119.50	119.50	195
2024-03-27	119.50	119.50	119.50	119.50	140
2024-03-26	122.03	122.03	122.03	122.03	212
2024-03-25	123.82	123.82	123.82	123.82	106
2024-03-22	123.00	123.00	123.00	123.00	102
2024-03-21	122.60	122.60	122.60	122.60	8
2024-03-20	118.91	118.91	118.91	118.91	154
2024-03-19	118.91	118.91	118.91	118.91	80
2024-03-18	118.91	118.91	118.91	118.91	34
2024-03-15	120.29	120.29	120.29	120.29	102
2024-03-14	120.29	120.29	120.29	120.29	59
2024-03-13	120.29	120.29	120.29	120.29	367
2024-03-12	120.29	120.29	120.29	120.29	6
2024-03-11	118.71	118.71	118.71	118.71	0
2024-03-08	118.71	118.71	118.71	118.71	60
2024-03-07	115.54	115.54	115.54	115.54	75
2024-03-06	115.54	115.54	115.54	115.54	20
2024-03-05	115.54	115.54	115.54	115.54	339
2024-03-04	115.54	115.54	115.54	115.54	150
2024-03-01	116.01	116.01	116.01	116.01	23
2024-02-29	115.15	115.15	115.15	115.15	42
2024-02-28	114.89	114.89	114.89	114.89	284
2024-02-27	113.89	113.89	113.89	113.89	2
2024-02-26	110.49	110.49	110.49	110.49	45
2024-02-23	110.49	110.49	110.49	110.49	148
2024-02-22	110.49	110.49	110.49	110.49	100
2024-02-21	110.49	110.49	110.49	110.49	18
2024-02-20	110.49	110.49	110.49	110.49	9
2024-02-19	110.49	110.49	110.49	110.49	0
2024-02-16	110.49	110.49	110.49	110.49	5
2024-02-15	110.49	110.49	110.49	110.49	12
2024-02-14	111.11	111.11	111.11	111.11	9
2024-02-13	111.11	111.11	111.11	111.11	1
2024-02-12	111.11	111.11	111.11	111.11	3
2024-02-09	109.00	109.00	109.00	109.00	2
2024-02-08	108.27	108.27	108.27	108.27	3
2024-02-07	108.01	108.01	108.01	108.01	2
2024-02-06	108.92	108.92	108.92	108.92	0
2024-02-05	108.92	108.92	108.92	108.92	52
2024-02-02	111.47	111.47	111.47	111.47	427
2024-02-01	108.87	108.87	108.87	108.87	49
2024-01-31	110.40	110.40	110.40	110.40	32
2024-01-30	110.40	110.40	110.40	110.40	244
2024-01-29	102.20	102.20	102.20	102.20	18
2024-01-26	102.20	102.20	102.20	102.20	112
2024-01-25	102.20	102.20	102.20	102.20	95
2024-01-24	101.50	101.50	101.50	101.50	2
2024-01-23	103.17	103.17	103.17	103.17	2
2024-01-22	102.86	102.86	102.86	102.86	2
2024-01-19	102.45	102.45	102.45	102.45	210
2024-01-18	106.14	106.14	106.14	106.14	5
2024-01-17	106.14	106.14	106.14	106.14	60
2024-01-16	106.14	106.14	106.14	106.14	80
2024-01-15	106.14	106.14	106.14	106.14	0
2024-01-12	106.14	106.14	106.14	106.14	187
2024-01-11	104.83	104.83	104.83	104.83	165
2024-01-10	103.55	103.55	103.55	103.55	100
2024-01-09	103.55	103.55	103.55	103.55	32
2024-01-08	103.55	103.55	103.55	103.55	64
2024-01-05	103.55	103.55	103.55	103.55	169
2024-01-04	103.55	103.55	103.55	103.55	52
2024-01-03	105.19	105.19	105.19	105.19	104
2024-01-02	111.42	111.42	111.42	111.42	22
2024-01-01	109.44	109.44	109.44	109.44	0
2023-12-29	109.44	109.44	109.44	109.44	142
2023-12-28	109.44	109.44	109.44	109.44	16
2023-12-27	109.44	109.44	109.44	109.44	45
2023-12-26	107.30	107.30	107.30	107.30	0
2023-12-25	107.30	107.30	107.30	107.30	0
2023-12-22	107.30	107.30	107.30	107.30	281
2023-12-21	107.30	107.30	107.30	107.30	983
2023-12-20	103.42	103.42	103.42	103.42	140
2023-12-19	103.42	103.42	103.42	103.42	214
2023-12-18	103.42	103.42	103.42	103.42	147
2023-12-15	101.07	101.07	101.07	101.07	0
2023-12-14	101.07	101.07	101.07	101.07	83
2023-12-13	101.07	101.07	101.07	101.07	20
2023-12-12	101.07	101.07	101.07	101.07	5
2023-12-11	101.42	101.42	101.42	101.42	41
2023-12-08	101.42	101.42	101.42	101.42	18
2023-12-07	101.42	101.42	101.42	101.42	1,104
2023-12-06	105.97	105.97	105.97	105.97	0
2023-12-05	105.97	105.97	105.97	105.97	1,233
2023-12-04	105.97	105.97	105.97	105.97	108
2023-12-01	103.67	103.67	103.67	103.67	48
2023-11-30	103.67	103.67	103.67	103.67	17
2023-11-29	101.02	101.02	101.02	101.02	9
2023-11-28	100.31	100.31	100.31	100.31	28
2023-11-27	101.55	101.55	101.55	101.55	437
2023-11-24	101.90	101.90	101.90	101.90	197
2023-11-23	101.90	101.90	101.90	101.90	0
2023-11-22	101.90	101.90	101.90	101.90	140
2023-11-21	101.90	101.90	101.90	101.90	0
2023-11-20	101.90	101.90	101.90	101.90	9
2023-11-17	101.90	101.90	101.90	101.90	91
2023-11-16	101.90	101.90	101.90	101.90	11
2023-11-15	101.90	101.90	101.90	101.90	66
2023-11-14	91.33	91.33	91.33	91.33	8
2023-11-13	91.33	91.33	91.33	91.33	121
2023-11-10	91.33	91.33	91.33	91.33	100
2023-11-09	91.33	91.33	91.33	91.33	100
2023-11-08	91.33	91.33	91.33	91.33	20
2023-11-07	91.33	91.33	91.33	91.33	52
2023-11-06	91.33	91.33	91.33	91.33	379
2023-11-03	91.33	91.33	91.33	91.33	18
2023-11-02	91.33	91.33	91.33	91.33	18
2023-11-01	91.33	91.33	91.33	91.33	31
2023-10-31	91.33	91.33	91.33	91.33	25
2023-10-30	93.39	93.39	93.39	93.39	14
2023-10-27	93.39	93.39	93.39	93.39	26
2023-10-26	96.87	96.87	96.87	96.87	6
2023-10-25	96.87	96.87	96.87	96.87	73
2023-10-24	96.87	96.87	96.87	96.87	1
2023-10-23	96.87	96.87	96.87	96.87	273
2023-10-20	96.87	96.87	96.87	96.87	530
2023-10-19	96.87	96.87	96.87	96.87	134
2023-10-18	96.87	96.87	96.87	96.87	1,738
2023-10-17	96.87	96.87	96.87	96.87	36
2023-10-16	96.87	96.87	96.87	96.87	88
2023-10-13	96.87	96.87	96.87	96.87	91
2023-10-12	96.87	96.87	96.87	96.87	38
2023-10-11	96.87	96.87	96.87	96.87	18
2023-10-10	96.87	96.87	96.87	96.87	124
2023-10-09	97.04	97.04	97.04	97.04	639
2023-10-06	97.04	97.04	97.04	97.04	142
2023-10-05	97.04	97.04	97.04	97.04	0
2023-10-04	97.04	97.04	97.04	97.04	10
2023-10-03	97.04	97.04	97.04	97.04	13
2023-10-02	97.04	97.04	97.04	97.04	1
2023-09-29	97.04	97.04	97.04	97.04	0
2023-09-28	97.04	97.04	97.04	97.04	1,280
2023-09-27	93.66	93.66	93.66	93.66	200
2023-09-26	93.66	93.66	93.66	93.66	2
2023-09-25	93.66	93.66	93.66	93.66	550
2023-09-22	93.66	93.66	93.66	93.66	1,101
2023-09-21	93.66	93.66	93.66	93.66	2
2023-09-20	93.66	93.66	93.66	93.66	501
2023-09-19	93.66	93.66	93.66	93.66	910
2023-09-18	93.66	93.66	93.66	93.66	200
2023-09-15	93.66	93.66	93.66	93.66	100
2023-09-14	93.66	93.66	93.66	93.66	151
2023-09-13	93.66	93.66	93.66	93.66	310
2023-09-12	93.66	93.66	93.66	93.66	300
2023-09-11	93.66	93.66	93.66	93.66	11
2023-09-08	93.66	93.66	93.66	93.66	507
2023-09-07	93.66	93.66	93.66	93.66	6
2023-09-06	93.66	93.66	93.66	93.66	100
2023-09-05	93.66	93.66	93.66	93.66	0
2023-09-04	93.66	93.66	93.66	93.66	0
2023-09-01	93.66	93.66	93.66	93.66	0
2023-08-31	93.66	93.66	93.66	93.66	0
2023-08-30	93.66	93.66	93.66	93.66	0
2023-08-29	93.66	93.66	93.66	93.66	1
2023-08-28	93.66	93.66	93.66	93.66	0
2023-08-25	93.66	93.66	93.66	93.66	0
2023-08-24	93.66	93.66	93.66	93.66	100
2023-08-23	93.66	93.66	93.66	93.66	12
2023-08-22	93.66	93.66	93.66	93.66	7
2023-08-21	93.66	93.66	93.66	93.66	0
2023-08-18	93.66	93.66	93.66	93.66	115
2023-08-17	93.66	93.66	93.66	93.66	0
2023-08-16	93.66	93.66	93.66	93.66	0
2023-08-15	93.66	93.66	93.66	93.66	0
2023-08-14	93.66	93.66	93.66	93.66	131
2023-08-11	93.66	93.66	93.66	93.66	22
2023-08-10	93.66	93.66	93.66	93.66	2
2023-08-09	93.66	93.66	93.66	93.66	110
2023-08-08	93.66	93.66	93.66	93.66	36
2023-08-07	93.66	93.66	93.66	93.66	0
2023-08-04	93.66	93.66	93.66	93.66	0
2023-08-03	93.66	93.66	93.66	93.66	42
2023-08-02	93.66	93.66	93.66	93.66	0
2023-08-01	93.66	93.66	93.66	93.66	100
2023-07-31	93.66	93.66	93.66	93.66	300
2023-07-28	93.66	93.66	93.66	93.66	78
2023-07-27	93.66	93.66	93.66	93.66	87
2023-07-26	93.66	93.66	93.66	93.66	0
2023-07-25	93.66	93.66	93.66	93.66	30
2023-07-24	93.66	93.66	93.66	93.66	6
2023-07-21	93.66	93.66	93.66	93.66	1,119
2023-07-20	93.66	93.66	93.66	93.66	308
2023-07-19	85.25	85.25	85.25	85.25	200
2023-07-18	85.25	85.25	85.25	85.25	50
2023-07-17	85.25	85.25	85.25	85.25	100
2023-07-14	85.25	85.25	85.25	85.25	188
2023-07-13	85.25	85.25	85.25	85.25	0
2023-07-12	85.25	85.25	85.25	85.25	0
2023-07-11	85.25	85.25	85.25	85.25	162
2023-07-10	85.25	85.25	85.25	85.25	0
2023-07-07	85.25	85.25	85.25	85.25	0
2023-07-06	85.25	85.25	85.25	85.25	250
2023-07-05	84.21	84.21	84.21	84.21	1
2023-07-04	84.21	84.21	84.21	84.21	0
2023-07-03	84.21	84.21	84.21	84.21	739
2023-06-30	84.21	84.21	84.21	84.21	0
2023-06-29	84.21	84.21	84.21	84.21	9
2023-06-28	84.21	84.21	84.21	84.21	0
2023-06-27	84.21	84.21	84.21	84.21	1
2023-06-26	85.11	85.11	85.11	85.11	104
2023-06-23	85.11	85.11	85.11	85.11	36,500
2023-06-22	85.11	85.11	85.11	85.11	276
2023-06-21	85.11	85.11	85.11	85.11	7
2023-06-20	89.22	89.22	89.22	89.22	700
2023-06-19	89.22	89.22	89.22	89.22	0
2023-06-16	89.22	89.22	89.22	89.22	0
2023-06-15	89.22	89.22	89.22	89.22	0
2023-06-14	89.22	89.22	89.22	89.22	0
2023-06-13	89.22	89.22	89.22	89.22	442
2023-06-12	81.98	81.98	81.98	81.98	150
2023-06-09	81.98	81.98	81.98	81.98	0
2023-06-08	81.98	81.98	81.98	81.98	136
2023-06-07	81.98	81.98	81.98	81.98	10
2023-06-06	81.98	81.98	81.98	81.98	0
2023-06-05	81.98	81.98	81.98	81.98	216
2023-06-02	81.98	81.98	81.98	81.98	20
2023-06-01	81.98	81.98	81.98	81.98	7
2023-05-31	84.53	84.53	84.53	84.53	3,313
2023-05-30	84.53	84.53	84.53	84.53	0
2023-05-29	84.53	84.53	84.53	84.53	0
2023-05-26	84.53	84.53	84.53	84.53	20
2023-05-25	84.53	84.53	84.53	84.53	30
2023-05-24	84.53	84.53	84.53	84.53	268
2023-05-23	91.50	91.50	91.50	91.50	0
2023-05-22	91.50	91.50	91.50	91.50	0
2023-05-19	91.50	91.50	91.50	91.50	0
2023-05-18	91.50	91.50	91.50	91.50	11
2023-05-17	91.50	91.50	91.50	91.50	0
2023-05-16	91.50	91.50	91.50	91.50	0
2023-05-15	91.50	91.50	91.50	91.50	86
2023-05-12	91.50	91.50	91.50	91.50	0
2023-05-11	91.50	91.50	91.50	91.50	0
2023-05-10	91.50	91.50	91.50	91.50	0
2023-05-09	91.50	91.50	91.50	91.50	0
2023-05-08	91.50	91.50	91.50	91.50	0
2023-05-05	91.50	91.50	91.50	91.50	30
2023-05-04	91.50	91.50	91.50	91.50	100
2023-05-03	91.50	91.50	91.50	91.50	1,250
2023-05-02	91.50	91.50	91.50	91.50	500
2023-05-01	91.50	91.50	91.50	91.50	0
2023-04-28	91.50	91.50	91.50	91.50	100
2023-04-27	91.50	91.50	91.50	91.50	115
2023-04-26	91.50	91.50	91.50	91.50	80
2023-04-25	91.50	91.50	91.50	91.50	43
2023-04-24	91.50	91.50	91.50	91.50	170
2023-04-21	91.50	91.50	91.50	91.50	2,847
2023-04-20	91.50	91.50	91.50	91.50	50
2023-04-19	91.50	91.50	91.50	91.50	601
2023-04-18	91.71	91.71	91.71	91.71	244
2023-04-17	91.71	91.71	91.71	91.71	0
2023-04-14	91.71	91.71	91.71	91.71	66
2023-04-13	88.72	88.72	88.72	88.72	36,223
2023-04-12	92.98	92.98	92.98	92.98	10
2023-04-11	92.98	92.98	92.98	92.98	51
2023-04-10	92.98	92.98	92.98	92.98	0
2023-04-07	92.98	92.98	92.98	92.98	0
2023-04-06	92.98	92.98	92.98	92.98	1
2023-04-05	92.98	92.98	92.98	92.98	38
2023-04-04	92.98	92.98	92.98	92.98	0
2023-04-03	92.98	92.98	92.98	92.98	2
2023-03-31	89.75	89.75	89.75	89.75	0
2023-03-30	89.75	89.75	89.75	89.75	0
2023-03-29	89.75	89.75	89.75	89.75	0
2023-03-28	89.75	89.75	89.75	89.75	900
2023-03-27	89.75	89.75	89.75	89.75	0
2023-03-24	89.75	89.75	89.75	89.75	0
2023-03-23	89.75	89.75	89.75	89.75	4
2023-03-22	89.12	89.12	89.12	89.12	228
2023-03-21	89.12	89.12	89.12	89.12	250
2023-03-20	89.12	89.12	89.12	89.12	8
2023-03-17	89.12	89.12	89.12	89.12	1,018
2023-03-16	89.12	89.12	89.12	89.12	461
2023-03-15	89.12	89.12	89.12	89.12	401
2023-03-14	89.12	89.12	89.12	89.12	80
2023-03-13	89.12	89.12	89.12	89.12	157
2023-03-10	94.33	94.33	94.33	94.33	48
2023-03-09	94.33	94.33	94.33	94.33	2
2023-03-08	94.33	94.33	94.33	94.33	4
2023-03-07	95.99	95.99	95.99	95.99	161
2023-03-06	93.62	93.62	93.62	93.62	700
2023-03-03	93.62	93.62	93.62	93.62	201
2023-03-02	90.78	90.78	90.78	90.78	1,002
2023-03-01	90.78	90.78	90.78	90.78	440
2023-02-28	90.78	90.78	90.78	90.78	217
2023-02-27	90.78	90.78	90.78	90.78	147
2023-02-24	90.42	90.42	90.42	90.42	37,340
2023-02-23	88.70	88.70	88.70	88.70	452
2023-02-22	88.70	88.70	88.70	88.70	200
2023-02-21	88.70	88.70	88.70	88.70	100
2023-02-20	88.70	88.70	88.70	88.70	0
2023-02-17	88.70	88.70	88.70	88.70	3
2023-02-16	89.26	89.26	89.26	89.26	631
2023-02-15	89.26	89.26	89.26	89.26	300
2023-02-14	89.26	89.26	89.26	89.26	0
2023-02-13	89.26	89.26	89.26	89.26	0
2023-02-10	92.10	92.10	92.10	92.10	100
2023-02-09	92.10	92.10	92.10	92.10	26
2023-02-08	91.34	91.34	91.34	91.34	260
2023-02-07	91.34	91.34	91.34	91.34	660
2023-02-06	91.34	91.34	91.34	91.34	450
2023-02-03	91.34	91.34	91.34	91.34	406
2023-02-02	91.34	91.34	91.34	91.34	200
2023-02-01	91.34	91.34	91.34	91.34	192
2023-01-31	91.34	91.34	91.34	91.34	186
2023-01-30	91.34	91.34	91.34	91.34	17,775
2023-01-27	83.54	83.54	83.54	83.54	303
2023-01-26	83.54	83.54	83.54	83.54	0
2023-01-25	83.54	83.54	83.54	83.54	0
2023-01-24	81.71	81.71	81.71	81.71	447
2023-01-23	81.71	81.71	81.71	81.71	127
2023-01-20	81.71	81.71	81.71	81.71	115
2023-01-19	86.77	86.77	86.77	86.77	0
2023-01-18	86.77	86.77	86.77	86.77	600
2023-01-17	86.77	86.77	86.77	86.77	230
2023-01-16	86.77	86.77	86.77	86.77	0
2023-01-13	86.77	86.77	86.77	86.77	0
2023-01-12	86.77	86.77	86.77	86.77	130
2023-01-11	86.77	86.77	86.77	86.77	1,899
2023-01-10	86.77	86.77	86.77	86.77	0
2023-01-09	86.77	86.77	86.77	86.77	0
2023-01-06	86.77	86.77	86.77	86.77	300
2023-01-05	86.77	86.77	86.77	86.77	0
2023-01-04	86.77	86.77	86.77	86.77	0
2023-01-03	86.77	86.77	86.77	86.77	275
2023-01-02	86.77	86.77	86.77	86.77	0
2022-12-30	86.77	86.77	86.77	86.77	0
2022-12-29	86.77	86.77	86.77	86.77	353
2022-12-28	86.77	86.77	86.77	86.77	650
2022-12-27	86.77	86.77	86.77	86.77	0
2022-12-26	86.77	86.77	86.77	86.77	0
2022-12-23	86.77	86.77	86.77	86.77	0
2022-12-22	86.77	86.77	86.77	86.77	1,274
2022-12-21	86.77	86.77	86.77	86.77	564
2022-12-20	86.77	86.77	86.77	86.77	0
2022-12-19	86.77	86.77	86.77	86.77	0
2022-12-16	86.77	86.77	86.77	86.77	100
2022-12-15	86.77	86.77	86.77	86.77	400
2022-12-14	86.77	86.77	86.77	86.77	417
2022-12-13	86.77	86.77	86.77	86.77	391
2022-12-12	86.77	86.77	86.77	86.77	0
2022-12-09	86.77	86.77	86.77	86.77	0
2022-12-08	86.77	86.77	86.77	86.77	206
2022-12-07	86.77	86.77	86.77	86.77	216
2022-12-06	86.77	86.77	86.77	86.77	0
2022-12-05	86.77	86.77	86.77	86.77	200
2022-12-02	86.77	86.77	86.77	86.77	0
2022-12-01	86.77	86.77	86.77	86.77	0
2022-11-30	86.77	86.77	86.77	86.77	582
2022-11-29	86.77	86.77	86.77	86.77	1
2022-11-28	86.77	86.77	86.77	86.77	13
2022-11-25	80.35	80.35	80.35	80.35	396
2022-11-24	80.35	80.35	80.35	80.35	0
2022-11-23	80.35	80.35	80.35	80.35	0
2022-11-22	80.35	80.35	80.35	80.35	300
2022-11-21	80.35	80.35	80.35	80.35	300
2022-11-18	80.35	80.35	80.35	80.35	0
2022-11-17	80.35	80.35	80.35	80.35	233
2022-11-16	80.35	80.35	80.35	80.35	506
2022-11-15	80.35	80.35	80.35	80.35	0
2022-11-14	80.35	80.35	80.35	80.35	0
2022-11-11	80.35	80.35	80.35	80.35	10
2022-11-10	80.35	80.35	80.35	80.35	0
2022-11-09	80.35	80.35	80.35	80.35	0
2022-11-08	80.35	80.35	80.35	80.35	100
2022-11-07	80.35	80.35	80.35	80.35	200
2022-11-04	80.35	80.35	80.35	80.35	200
2022-11-03	80.35	80.35	80.35	80.35	0
2022-11-02	80.35	80.35	80.35	80.35	0
2022-11-01	80.35	80.35	80.35	80.35	108
2022-10-31	74.18	74.18	74.18	74.18	405
2022-10-28	74.18	74.18	74.18	74.18	1,100
2022-10-27	74.18	74.18	74.18	74.18	0
2022-10-26	74.18	74.18	74.18	74.18	0
2022-10-25	74.18	74.18	74.18	74.18	4
2022-10-24	74.18	74.18	74.18	74.18	316
2022-10-21	74.18	74.18	74.18	74.18	295
2022-10-20	74.18	74.18	74.18	74.18	446
2022-10-19	74.18	74.18	74.18	74.18	115
2022-10-18	74.18	74.18	74.18	74.18	25
2022-10-17	74.18	74.18	74.18	74.18	300
2022-10-14	74.18	74.18	74.18	74.18	100
2022-10-13	74.18	74.18	74.18	74.18	0
2022-10-12	74.18	74.18	74.18	74.18	87
2022-10-11	74.18	74.18	74.18	74.18	0
2022-10-10	74.18	74.18	74.18	74.18	0
2022-10-07	74.18	74.18	74.18	74.18	8
2022-10-06	74.06	74.06	74.06	74.06	100
2022-10-05	74.06	74.06	74.06	74.06	10
2022-10-04	74.06	74.06	74.06	74.06	0
2022-10-03	74.06	74.06	74.06	74.06	100
2022-09-30	74.06	74.06	74.06	74.06	30
2022-09-29	74.06	74.06	74.06	74.06	100
2022-09-28	74.06	74.06	74.06	74.06	0
2022-09-27	74.06	74.06	74.06	74.06	0
2022-09-26	74.06	74.06	74.06	74.06	0
2022-09-23	74.06	74.06	74.06	74.06	2,395
2022-09-22	74.06	74.06	74.06	74.06	0
2022-09-21	74.06	74.06	74.06	74.06	52,718
2022-09-20	74.06	74.06	74.06	74.06	0
2022-09-19	74.06	74.06	74.06	74.06	0
2022-09-16	74.06	74.06	74.06	74.06	0
2022-09-15	74.06	74.06	74.06	74.06	0
2022-09-14	74.06	74.06	74.06	74.06	100
2022-09-13	74.06	74.06	74.06	74.06	0
2022-09-12	74.06	74.06	74.06	74.06	100
2022-09-09	74.06	74.06	74.06	74.06	79
2022-09-08	83.67	83.67	83.67	83.67	0
2022-09-07	83.67	83.67	83.67	83.67	800
2022-09-06	83.67	83.67	83.67	83.67	0
2022-09-05	83.67	83.67	83.67	83.67	0
2022-09-02	83.67	83.67	83.67	83.67	0
2022-09-01	83.67	83.67	83.67	83.67	20
2022-08-31	83.67	83.67	83.67	83.67	10
2022-08-30	83.67	83.67	83.67	83.67	0
2022-08-29	83.67	83.67	83.67	83.67	0
2022-08-26	83.67	83.67	83.67	83.67	200
2022-08-25	83.67	83.67	83.67	83.67	0
2022-08-24	83.67	83.67	83.67	83.67	0
2022-08-23	83.67	83.67	83.67	83.67	0
2022-08-22	83.67	83.67	83.67	83.67	0
2022-08-19	83.67	83.67	83.67	83.67	20
2022-08-18	83.67	83.67	83.67	83.67	209
2022-08-17	83.67	83.67	83.67	83.67	0
2022-08-16	83.67	83.67	83.67	83.67	100
2022-08-15	83.67	83.67	83.67	83.67	8
2022-08-12	84.96	84.96	84.96	84.96	0
2022-08-11	84.96	84.96	84.96	84.96	0
2022-08-10	84.96	84.96	84.96	84.96	0
2022-08-09	84.96	84.96	84.96	84.96	0
2022-08-08	84.96	84.96	84.96	84.96	73
2022-08-05	84.96	84.96	84.96	84.96	0
2022-08-04	84.96	84.96	84.96	84.96	410
2022-08-03	84.96	84.96	84.96	84.96	0
2022-08-02	84.96	84.96	84.96	84.96	300
2022-08-01	84.96	84.96	84.96	84.96	0
2022-07-29	84.96	84.96	84.96	84.96	0
2022-07-28	84.96	84.96	84.96	84.96	13
2022-07-27	76.56	76.56	76.56	76.56	0
2022-07-26	76.56	76.56	76.56	76.56	0
2022-07-25	76.56	76.56	76.56	76.56	100
2022-07-22	76.56	76.56	76.56	76.56	0
2022-07-21	76.56	76.56	76.56	76.56	14,435
2022-07-20	76.56	76.56	76.56	76.56	20,207
2022-07-19	76.56	76.56	76.56	76.56	300
2022-07-18	76.56	76.56	76.56	76.56	8
2022-07-15	81.27	81.27	81.27	81.27	0
2022-07-14	81.27	81.27	81.27	81.27	100
2022-07-13	81.27	81.27	81.27	81.27	0
2022-07-12	81.27	81.27	81.27	81.27	0
2022-07-11	81.27	81.27	81.27	81.27	0
2022-07-08	81.27	81.27	81.27	81.27	0
2022-07-07	81.27	81.27	81.27	81.27	200
2022-07-06	81.27	81.27	81.27	81.27	0
2022-07-05	81.27	81.27	81.27	81.27	0
2022-07-04	81.27	81.27	81.27	81.27	0
2022-07-01	81.27	81.27	81.27	81.27	0
2022-06-30	81.27	81.27	81.27	81.27	0
2022-06-29	81.27	81.27	81.27	81.27	200
2022-06-28	81.27	81.27	81.27	81.27	200
2022-06-27	81.27	81.27	81.27	81.27	10
2022-06-24	81.27	81.27	81.27	81.27	0
2022-06-23	81.27	81.27	81.27	81.27	0
2022-06-22	81.27	81.27	81.27	81.27	0
2022-06-21	81.27	81.27	81.27	81.27	0
2022-06-20	81.27	81.27	81.27	81.27	0
2022-06-17	81.27	81.27	81.27	81.27	0
2022-06-16	81.27	81.27	81.27	81.27	0
2022-06-15	81.27	81.27	81.27	81.27	0
2022-06-14	81.27	81.27	81.27	81.27	0
2022-06-13	81.27	81.27	81.27	81.27	0
2022-06-10	81.27	81.27	81.27	81.27	150
2022-06-09	81.27	81.27	81.27	81.27	0
2022-06-08	81.27	81.27	81.27	81.27	2
2022-06-07	77.36	77.36	77.36	77.36	0
2022-06-06	77.36	77.36	77.36	77.36	1,000
2022-06-03	77.36	77.36	77.36	77.36	0
2022-06-02	77.36	77.36	77.36	77.36	0
2022-06-01	77.36	77.36	77.36	77.36	0
2022-05-31	77.36	77.36	77.36	77.36	86
2022-05-30	77.60	77.60	77.60	77.60	0
2022-05-27	77.60	77.60	77.60	77.60	0
2022-05-26	72.85	72.85	72.85	72.85	600
2022-05-25	72.85	72.85	72.85	72.85	245
2022-05-24	72.85	72.85	72.85	72.85	251
2022-05-23	72.85	72.85	72.85	72.85	200
2022-05-20	72.85	72.85	72.85	72.85	100
2022-05-19	72.85	72.85	72.85	72.85	0
2022-05-18	72.85	72.85	72.85	72.85	0
2022-05-17	72.85	72.85	72.85	72.85	0
2022-05-16	72.85	72.85	72.85	72.85	160
2022-05-13	70.67	70.67	70.67	70.67	0
2022-05-12	70.67	70.67	70.67	70.67	42,411
2022-05-11	73.07	73.07	73.07	73.07	3,885
2022-05-10	73.07	73.07	73.07	73.07	0
2022-05-09	73.07	73.07	73.07	73.07	0
2022-05-06	72.21	72.21	72.21	72.21	1
2022-05-05	72.21	72.21	72.21	72.21	0
2022-05-04	72.21	72.21	72.21	72.21	100
2022-05-03	72.21	72.21	72.21	72.21	0
2022-05-02	72.21	72.21	72.21	72.21	0
2022-04-29	72.21	72.21	72.21	72.21	0
2022-04-28	72.21	72.21	72.21	72.21	0
2022-04-27	72.21	72.21	72.21	72.21	0
2022-04-26	72.21	72.21	72.21	72.21	1
2022-04-25	72.21	72.21	72.21	72.21	300
2022-04-22	74.44	74.44	74.44	74.44	81,252
2022-04-21	79.18	79.18	79.18	79.18	0
2022-04-20	79.18	79.18	79.18	79.18	19
2022-04-19	72.94	72.94	72.94	72.94	14
2022-04-18	72.94	72.94	72.94	72.94	0
2022-04-15	72.94	72.94	72.94	72.94	0
2022-04-14	72.94	72.94	72.94	72.94	0
2022-04-13	72.94	72.94	72.94	72.94	200
2022-04-12	72.94	72.94	72.94	72.94	0
2022-04-11	72.94	72.94	72.94	72.94	0
2022-04-08	72.94	72.94	72.94	72.94	0
2022-04-07	72.94	72.94	72.94	72.94	7
2022-04-06	72.94	72.94	72.94	72.94	177
2022-04-05	76.61	76.61	76.61	76.61	0
2022-04-04	76.61	76.61	76.61	76.61	13
2022-04-01	76.61	76.61	76.61	76.61	0
2022-03-31	76.61	76.61	76.61	76.61	0
2022-03-30	76.61	76.61	76.61	76.61	0
2022-03-29	76.61	76.61	76.61	76.61	60
2022-03-28	78.19	78.19	78.19	78.19	0
2022-03-25	78.19	78.19	78.19	78.19	0
2022-03-24	78.19	78.19	78.19	78.19	0
2022-03-23	78.19	78.19	78.19	78.19	0
2022-03-22	78.19	78.19	78.19	78.19	83
2022-03-21	100.87	100.87	100.87	100.87	500
2022-03-18	100.87	100.87	100.87	100.87	0
2022-03-17	100.87	100.87	100.87	100.87	0
2022-03-16	100.87	100.87	100.87	100.87	0
2022-03-15	100.87	100.87	100.87	100.87	0
2022-03-14	100.87	100.87	100.87	100.87	0
2022-03-11	100.87	100.87	100.87	100.87	0
2022-03-10	100.87	100.87	100.87	100.87	0
2022-03-09	100.87	100.87	100.87	100.87	0
2022-03-08	100.87	100.87	100.87	100.87	0
2022-03-07	100.87	100.87	100.87	100.87	3
2022-03-04	100.87	100.87	100.87	100.87	0
2022-03-03	100.87	100.87	100.87	100.87	0
2022-03-02	100.87	100.87	100.87	100.87	0
2022-03-01	100.87	100.87	100.87	100.87	0
2022-02-28	100.87	100.87	100.87	100.87	13,506
2022-02-25	100.87	100.87	100.87	100.87	0
2022-02-24	100.87	100.87	100.87	100.87	24,557
2022-02-23	100.87	100.87	100.87	100.87	0
2022-02-22	100.87	100.87	100.87	100.87	0
2022-02-21	100.87	100.87	100.87	100.87	0
2022-02-18	100.87	100.87	100.87	100.87	0
2022-02-17	100.87	100.87	100.87	100.87	2,500
2022-02-16	97.16	97.16	97.16	97.16	0
2022-02-15	97.16	97.16	97.16	97.16	50
2022-02-14	97.16	97.16	97.16	97.16	0
2022-02-11	97.16	97.16	97.16	97.16	1,350
2022-02-10	97.16	97.16	97.16	97.16	0
2022-02-09	97.16	97.16	97.16	97.16	0
2022-02-08	97.16	97.16	97.16	97.16	0
2022-02-07	97.16	97.16	97.16	97.16	0
2022-02-04	97.16	97.16	97.16	97.16	0
2022-02-03	97.16	97.16	97.16	97.16	0
2022-02-02	97.16	97.16	97.16	97.16	0
2022-02-01	97.16	97.16	97.16	97.16	26
2022-01-31	97.16	97.16	97.16	97.16	0
2022-01-28	97.16	97.16	97.16	97.16	70
2022-01-27	97.16	97.16	97.16	97.16	16
2022-01-26	96.39	96.39	96.39	96.39	0
2022-01-25	96.39	96.39	96.39	96.39	0
2022-01-24	96.39	96.39	96.39	96.39	0
2022-01-21	96.39	96.39	96.39	96.39	0
2022-01-20	96.39	96.39	96.39	96.39	0
2022-01-19	96.39	96.39	96.39	96.39	0
2022-01-18	96.39	96.39	96.39	96.39	0
2022-01-17	96.39	96.39	96.39	96.39	0
2022-01-14	96.39	96.39	96.39	96.39	0
2022-01-13	96.39	96.39	96.39	96.39	0
2022-01-12	96.39	96.39	96.39	96.39	0
2022-01-11	96.39	96.39	96.39	96.39	0
2022-01-10	96.39	96.39	96.39	96.39	0
2022-01-07	96.39	96.39	96.39	96.39	0
2022-01-06	96.39	96.39	96.39	96.39	0
2022-01-05	96.39	96.39	96.39	96.39	0
2022-01-04	96.39	96.39	96.39	96.39	0
2022-01-03	96.39	96.39	96.39	96.39	0
2021-12-31	96.39	96.39	96.39	96.39	0
2021-12-30	96.39	96.39	96.39	96.39	0
2021-12-29	96.39	96.39	96.39	96.39	0
2021-12-28	96.39	96.39	96.39	96.39	0
2021-12-27	96.39	96.39	96.39	96.39	0
2021-12-24	96.39	96.39	96.39	96.39	0
2021-12-23	96.39	96.39	96.39	96.39	0
2021-12-22	96.39	96.39	96.39	96.39	0
2021-12-21	96.39	96.39	96.39	96.39	0
2021-12-20	96.39	96.39	96.39	96.39	0
2021-12-17	96.39	96.39	96.39	96.39	0
2021-12-16	96.39	96.39	96.39	96.39	0
2021-12-15	96.39	96.39	96.39	96.39	0
2021-12-14	96.39	96.39	96.39	96.39	0
2021-12-13	96.39	96.39	96.39	96.39	0
2021-12-10	96.39	96.39	96.39	96.39	0
2021-12-09	96.39	96.39	96.39	96.39	0
2021-12-08	96.39	96.39	96.39	96.39	0
2021-12-07	96.39	96.39	96.39	96.39	9
2021-12-06	96.39	96.39	96.39	96.39	0
2021-12-03	96.39	96.39	96.39	96.39	0
2021-12-02	96.39	96.39	96.39	96.39	0
2021-12-01	96.39	96.39	96.39	96.39	0
2021-11-30	94.85	94.85	94.85	94.85	59,299
2021-11-29	99.55	99.55	99.55	99.55	102
2021-11-26	99.55	99.55	99.55	99.55	22,568
2021-11-25	99.55	99.55	99.55	99.55	0
2021-11-24	104.74	104.74	104.74	104.74	400
2021-11-23	104.74	104.74	104.74	104.74	0
2021-11-22	104.74	104.74	104.74	104.74	0
2021-11-19	104.74	104.74	104.74	104.74	9
2021-11-18	95.47	95.47	95.47	95.47	0
2021-11-17	95.47	95.47	95.47	95.47	19,222
2021-11-16	95.47	95.47	95.47	95.47	170
2021-11-15	95.47	95.47	95.47	95.47	0
2021-11-12	95.47	95.47	95.47	95.47	0
2021-11-11	95.47	95.47	95.47	95.47	0
2021-11-10	95.47	95.47	95.47	95.47	500
2021-11-09	95.47	95.47	95.47	95.47	0
2021-11-08	95.47	95.47	95.47	95.47	100
2021-11-05	95.47	95.47	95.47	95.47	0
2021-11-04	95.47	95.47	95.47	95.47	0
2021-11-03	95.47	95.47	95.47	95.47	0
2021-11-02	95.47	95.47	95.47	95.47	0
2021-11-01	95.47	95.47	95.47	95.47	0
2021-10-29	95.47	95.47	95.47	95.47	0
2021-10-28	95.47	95.47	95.47	95.47	176
2021-10-27	93.83	93.83	93.83	93.83	0
2021-10-26	93.83	93.83	93.83	93.83	0
2021-10-25	94.08	94.08	94.08	94.08	20
2021-10-22	94.08	94.08	94.08	94.08	692
2021-10-21	94.08	94.08	94.08	94.08	0
2021-10-20	94.08	94.08	94.08	94.08	0
2021-10-19	94.08	94.08	94.08	94.08	32
2021-10-18	94.08	94.08	94.08	94.08	0
2021-10-15	94.08	94.08	94.08	94.08	0
2021-10-14	94.08	94.08	94.08	94.08	0
2021-10-13	94.08	94.08	94.08	94.08	0
2021-10-12	94.08	94.08	94.08	94.08	180
2021-10-11	89.80	89.80	89.80	89.80	0
2021-10-08	89.80	89.80	89.80	89.80	0
2021-10-07	89.80	89.80	89.80	89.80	0
2021-10-06	89.80	89.80	89.80	89.80	0
2021-10-05	89.80	89.80	89.80	89.80	0
2021-10-04	89.80	89.80	89.80	89.80	0
2021-10-01	89.80	89.80	89.80	89.80	0
2021-09-30	89.80	89.80	89.80	89.80	0
2021-09-29	89.80	89.80	89.80	89.80	0
2021-09-28	89.80	89.80	89.80	89.80	0
2021-09-27	86.58	86.58	86.58	86.58	300
2021-09-24	86.58	86.58	86.58	86.58	0
2021-09-23	84.62	84.62	84.62	84.62	3
2021-09-22	84.62	84.62	84.62	84.62	0
2021-09-21	84.62	84.62	84.62	84.62	0
2021-09-20	84.62	84.62	84.62	84.62	0
2021-09-17	84.33	84.33	84.33	84.33	0
2021-09-16	88.08	88.08	88.08	88.08	3,008
2021-09-15	87.55	87.55	87.55	87.55	50
2021-09-14	88.58	88.58	88.58	88.58	0
2021-09-13	88.39	88.39	88.39	88.39	0
2021-09-10	88.39	88.39	88.39	88.39	0
2021-09-09	88.39	88.39	88.39	88.39	0
2021-09-08	88.39	88.39	88.39	88.39	0
2021-09-07	88.39	88.39	88.39	88.39	0
2021-09-06	88.39	88.39	88.39	88.39	0
2021-09-03	88.39	88.39	88.39	88.39	0
2021-09-02	88.39	88.39	88.39	88.39	0
2021-09-01	88.39	88.39	88.39	88.39	0
2021-08-31	89.47	89.47	89.47	89.47	0
2021-08-30	89.47	89.47	89.47	89.47	0
2021-08-27	89.47	89.47	89.47	89.47	0
2021-08-26	89.47	89.47	89.47	89.47	75
2021-08-25	100.88	100.88	100.88	100.88	0
2021-08-24	100.88	100.88	100.88	100.88	0
2021-08-23	100.88	100.88	100.88	100.88	0
2021-08-20	100.88	100.88	100.88	100.88	100
2021-08-19	100.88	100.88	100.88	100.88	0
2021-08-18	100.88	100.88	100.88	100.88	0
2021-08-17	100.88	100.88	100.88	100.88	0
2021-08-16	100.88	100.88	100.88	100.88	200
2021-08-13	100.88	100.88	100.88	100.88	0
2021-08-12	100.88	100.88	100.88	100.88	0
2021-08-11	100.88	100.88	100.88	100.88	0
2021-08-10	100.88	100.88	100.88	100.88	0
2021-08-09	100.88	100.88	100.88	100.88	0
2021-08-06	100.88	100.88	100.88	100.88	0
2021-08-05	100.88	100.88	100.88	100.88	0
2021-08-04	100.88	100.88	100.88	100.88	0
2021-08-03	100.88	100.88	100.88	100.88	0
2021-08-02	100.88	100.88	100.88	100.88	0
2021-07-30	97.21	97.21	97.21	97.21	0
2021-07-29	97.21	97.21	97.21	97.21	0
2021-07-28	92.73	92.73	92.73	92.73	0
2021-07-27	92.73	92.73	92.73	92.73	0
2021-07-26	92.73	92.73	92.73	92.73	0
2021-07-23	92.73	92.73	92.73	92.73	0
2021-07-22	92.73	92.73	92.73	92.73	0
2021-07-21	92.73	92.73	92.73	92.73	0
2021-07-20	90.59	90.59	90.59	90.59	0
2021-07-19	95.74	95.74	95.74	95.74	0
2021-07-16	95.74	95.74	95.74	95.74	100
2021-07-15	95.74	95.74	95.74	95.74	0
2021-07-14	95.74	95.74	95.74	95.74	0
2021-07-13	95.74	95.74	95.74	95.74	0
2021-07-12	95.74	95.74	95.74	95.74	0
2021-07-09	95.74	95.74	95.74	95.74	0
2021-07-08	95.74	95.74	95.74	95.74	0
2021-07-07	95.74	95.74	95.74	95.74	0
2021-07-06	96.22	96.22	96.22	96.22	0
2021-07-05	96.22	96.22	96.22	96.22	0
2021-07-02	96.22	96.22	96.22	96.22	0
2021-07-01	96.22	96.22	96.22	96.22	193
2021-06-30	96.22	96.22	96.22	96.22	0
2021-06-29	96.22	96.22	96.22	96.22	0
2021-06-28	96.22	96.22	96.22	96.22	0
2021-06-25	96.22	96.22	96.22	96.22	0
2021-06-24	96.22	96.22	96.22	96.22	0
2021-06-23	96.22	96.22	96.22	96.22	0
2021-06-22	96.22	96.22	96.22	96.22	0
2021-06-21	96.22	96.22	96.22	96.22	0
2021-06-18	104.43	104.43	104.43	104.43	0
2021-06-17	104.43	104.43	104.43	104.43	0
2021-06-16	104.43	104.43	104.43	104.43	78
2021-06-15	103.85	103.85	103.85	103.85	0
2021-06-14	105.51	105.51	105.51	105.51	0
2021-06-11	106.39	106.39	106.39	106.39	0
2021-06-10	106.39	106.39	106.39	106.39	0
2021-06-09	106.39	106.39	106.39	106.39	0
2021-06-08	106.39	106.39	106.39	106.39	0
2021-06-07	106.39	106.39	106.39	106.39	0
2021-06-04	106.39	106.39	106.39	106.39	0
2021-06-03	106.39	106.39	106.39	106.39	0
2021-06-02	106.39	106.39	106.39	106.39	0
2021-06-01	106.39	106.39	106.39	106.39	0
2021-05-28	106.39	106.39	106.39	106.39	333
2021-05-27	100.75	100.75	100.75	100.75	0
2021-05-26	100.75	100.75	100.75	100.75	0
2021-05-25	100.75	100.75	100.75	100.75	0
2021-05-24	100.75	100.75	100.75	100.75	0
2021-05-21	100.75	100.75	100.75	100.75	0
2021-05-20	100.75	100.75	100.75	100.75	0
2021-05-19	100.75	100.75	100.75	100.75	0
2021-05-18	100.75	100.75	100.75	100.75	0
2021-05-17	100.75	100.75	100.75	100.75	0
2021-05-14	100.75	100.75	100.75	100.75	0
2021-05-13	100.75	100.75	100.75	100.75	0
2021-05-12	100.75	100.75	100.75	100.75	0
2021-05-11	102.77	102.77	102.77	102.77	0
2021-05-10	102.77	102.77	102.77	102.77	0
2021-05-07	102.77	102.77	102.77	102.77	0
2021-05-06	107.02	107.02	107.02	107.02	0
2021-05-05	107.02	107.02	107.02	107.02	0
2021-05-04	107.02	107.02	107.02	107.02	0
2021-04-30	107.02	107.02	107.02	107.02	0
2021-04-29	107.02	107.02	107.02	107.02	105
2021-04-28	107.02	107.02	107.02	107.02	0
2021-04-27	99.62	99.62	99.62	99.62	0
2021-04-26	99.62	99.62	99.62	99.62	83
2021-04-23	99.62	99.62	99.62	99.62	200
2021-04-22	99.62	99.62	99.62	99.62	54
2021-04-21	94.64	94.64	94.64	94.64	0
2021-04-20	97.57	97.57	97.57	97.57	0
2021-04-19	97.57	97.57	97.57	97.57	200
2021-04-16	93.65	93.65	93.65	93.65	0
2021-04-15	93.65	93.65	93.65	93.65	0
2021-04-14	93.65	93.65	93.65	93.65	0
2021-04-13	93.18	93.18	93.18	93.18	0
2021-04-12	92.92	92.92	92.92	92.92	100
2021-04-09	95.18	95.18	95.18	95.18	0
2021-04-08	95.18	95.18	95.18	95.18	0
2021-04-07	95.18	95.18	95.18	95.18	100
2021-04-06	91.44	91.44	91.44	91.44	0
2021-04-01	91.44	91.44	91.44	91.44	0
2021-03-31	91.44	91.44	91.44	91.44	0
2021-03-30	91.44	91.44	91.44	91.44	30
2021-03-29	91.44	91.44	91.44	91.44	0
2021-03-26	93.62	93.62	93.62	93.62	0
2021-03-25	93.62	93.62	93.62	93.62	0
2021-03-24	93.62	93.62	93.62	93.62	0
2021-03-23	93.62	93.62	93.62	93.62	66
2021-03-22	93.62	93.62	93.62	93.62	0
2021-03-19	97.96	97.96	97.96	97.96	105
2021-03-18	97.96	97.96	97.96	97.96	11
2021-03-17	97.96	97.96	97.96	97.96	0
2021-03-16	97.96	97.96	97.96	97.96	0
2021-03-15	97.96	97.96	97.96	97.96	1
2021-03-12	91.05	91.05	91.05	91.05	1,353
2021-03-11	91.05	91.05	91.05	91.05	0
2021-03-10	91.05	91.05	91.05	91.05	0
2021-03-09	91.05	91.05	91.05	91.05	0
2021-03-08	91.05	91.05	91.05	91.05	100
2021-03-05	91.05	91.05	91.05	91.05	0
2021-03-04	92.83	92.83	92.83	92.83	35
2021-03-03	92.83	92.83	92.83	92.83	3,200
2021-03-02	92.83	92.83	92.83	92.83	0
2021-03-01	90.00	90.00	90.00	90.00	400
2021-02-26	91.67	91.67	91.67	91.67	0
2021-02-25	91.67	91.67	91.67	91.67	0
2021-02-24	91.67	91.67	91.67	91.67	0
2021-02-23	91.67	91.67	91.67	91.67	0
2021-02-22	91.67	91.67	91.67	91.67	0
2021-02-19	91.67	91.67	91.67	91.67	100
2021-02-18	91.67	91.67	91.67	91.67	0
2021-02-17	92.67	92.67	92.67	92.67	2
2021-02-16	92.67	92.67	92.67	92.67	0
2021-02-15	92.67	92.67	92.67	92.67	0
2021-02-12	92.67	92.67	92.67	92.67	2
2021-02-11	91.31	91.31	91.31	91.31	0
2021-02-10	91.31	91.31	91.31	91.31	0
2021-02-09	91.31	91.31	91.31	91.31	12
2021-02-08	91.31	91.31	91.31	91.31	0
2021-02-05	91.31	91.31	91.31	91.31	300
2021-02-04	91.31	91.31	91.31	91.31	0
2021-02-03	91.31	91.31	91.31	91.31	42
2021-02-02	91.31	91.31	91.31	91.31	0
2021-02-01	91.31	91.31	91.31	91.31	0
2021-01-29	91.31	91.31	91.31	91.31	0
2021-01-28	91.31	91.31	91.31	91.31	0
2021-01-27	91.31	91.31	91.31	91.31	216
2021-01-26	88.80	88.80	88.80	88.80	0
2021-01-25	88.80	88.80	88.80	88.80	0
2021-01-22	93.02	93.02	93.02	93.02	0
2021-01-21	93.02	93.02	93.02	93.02	0
2021-01-20	93.02	93.02	93.02	93.02	0
2021-01-19	93.02	93.02	93.02	93.02	0
2021-01-18	93.02	93.02	93.02	93.02	0
2021-01-15	93.02	93.02	93.02	93.02	100
2021-01-14	93.02	93.02	93.02	93.02	0
2021-01-13	93.02	93.02	93.02	93.02	0
2021-01-12	93.02	93.02	93.02	93.02	0
2021-01-11	93.02	93.02	93.02	93.02	0
2021-01-08	93.02	93.02	93.02	93.02	0
2021-01-07	93.02	93.02	93.02	93.02	0
2021-01-06	93.02	93.02	93.02	93.02	0
2021-01-05	93.02	93.02	93.02	93.02	0
2021-01-04	93.02	93.02	93.02	93.02	0
2020-12-31	93.02	93.02	93.02	93.02	0
2020-12-30	93.02	93.02	93.02	93.02	0
2020-12-29	93.02	93.02	93.02	93.02	0
2020-12-24	93.23	93.23	93.23	93.23	0
2020-12-23	93.23	93.23	93.23	93.23	0
2020-12-22	93.23	93.23	93.23	93.23	0
2020-12-21	93.23	93.23	93.23	93.23	0
2020-12-18	93.23	93.23	93.23	93.23	0
2020-12-17	93.23	93.23	93.23	93.23	0
2020-12-16	93.23	93.23	93.23	93.23	0
2020-12-15	93.23	93.23	93.23	93.23	0
2020-12-14	93.23	93.23	93.23	93.23	0
2020-12-11	93.23	93.23	93.23	93.23	40
2020-12-10	93.23	93.23	93.23	93.23	0
2020-12-09	93.23	93.23	93.23	93.23	0
2020-12-08	93.23	93.23	93.23	93.23	0
2020-12-07	93.23	93.23	93.23	93.23	9
2020-12-04	89.05	89.05	89.05	89.05	0
2020-12-03	89.05	89.05	89.05	89.05	0
2020-12-02	89.05	89.05	89.05	89.05	0
2020-12-01	89.05	89.05	89.05	89.05	0
2020-11-30	85.74	85.74	85.74	85.74	0
2020-11-27	85.74	85.74	85.74	85.74	0
2020-11-26	85.74	85.74	85.74	85.74	0
2020-11-25	85.74	85.74	85.74	85.74	0
2020-11-24	85.74	85.74	85.74	85.74	0
2020-11-23	85.74	85.74	85.74	85.74	10
2020-11-20	85.74	85.74	85.74	85.74	10
2020-11-19	85.74	85.74	85.74	85.74	0
2020-11-18	85.74	85.74	85.74	85.74	0
2020-11-17	85.74	85.74	85.74	85.74	0
2020-11-16	85.74	85.74	85.74	85.74	0
2020-11-13	85.74	85.74	85.74	85.74	90
2020-11-12	77.36	77.36	77.36	77.36	0
2020-11-11	77.36	77.36	77.36	77.36	0
2020-11-10	77.36	77.36	77.36	77.36	0
2020-11-09	77.36	77.36	77.36	77.36	0
2020-11-06	77.36	77.36	77.36	77.36	0
2020-11-05	77.36	77.36	77.36	77.36	0
2020-11-04	77.36	77.36	77.36	77.36	0
2020-11-03	77.36	77.36	77.36	77.36	0
2020-11-02	77.36	77.36	77.36	77.36	0
2020-10-30	77.36	77.36	77.36	77.36	0
2020-10-29	77.36	77.36	77.36	77.36	0
2020-10-28	77.36	77.36	77.36	77.36	0
2020-10-27	77.36	77.36	77.36	77.36	0
2020-10-26	77.36	77.36	77.36	77.36	0
2020-10-23	77.36	77.36	77.36	77.36	0
2020-10-22	77.36	77.36	77.36	77.36	0
2020-10-21	77.36	77.36	77.36	77.36	0
2020-10-20	77.36	77.36	77.36	77.36	0
2020-10-19	77.36	77.36	77.36	77.36	0
2020-10-16	77.36	77.36	77.36	77.36	0
2020-10-15	77.36	77.36	77.36	77.36	0
2020-10-14	77.36	77.36	77.36	77.36	0
2020-10-13	77.36	77.36	77.36	77.36	0
2020-10-12	77.36	77.36	77.36	77.36	0
2020-10-09	77.36	77.36	77.36	77.36	0
2020-10-08	77.36	77.36	77.36	77.36	0
2020-10-07	77.36	77.36	77.36	77.36	10
2020-10-06	77.36	77.36	77.36	77.36	0
2020-10-05	77.36	77.36	77.36	77.36	0
2020-10-02	77.36	77.36	77.36	77.36	21
2020-10-01	68.78	68.78	68.78	68.78	0
2020-09-30	68.78	68.78	68.78	68.78	0
2020-09-29	68.78	68.78	68.78	68.78	0
2020-09-28	68.78	68.78	68.78	68.78	0
2020-09-25	68.78	68.78	68.78	68.78	0
2020-09-24	68.78	68.78	68.78	68.78	100
2020-09-23	77.02	77.02	77.02	77.02	0
2020-09-22	77.02	77.02	77.02	77.02	0
2020-09-21	77.02	77.02	77.02	77.02	40
2020-09-18	77.02	77.02	77.02	77.02	0
2020-09-17	77.02	77.02	77.02	77.02	0
2020-09-16	77.02	77.02	77.02	77.02	0
2020-09-15	77.02	77.02	77.02	77.02	0
2020-09-14	77.02	77.02	77.02	77.02	0
2020-09-11	77.02	77.02	77.02	77.02	8
2020-04-03	40.18	40.18	40.18	40.18	0
2020-04-02	40.18	40.18	40.18	40.18	0
2020-04-01	40.18	40.18	40.18	40.18	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Beacon Energy. (BCE)	0.0575	196,198,150
Lloyds (LLOY)	52.30	187,617,068