First Trust Clo Share History

First Trust Clo Share Price history. The following table shows end-of-day data 0INZ historical share prices for First Trust Clo, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	95.28	95.28	95.28	95.28	1
2024-04-18	95.28	95.28	95.28	95.28	0
2024-04-17	95.28	95.28	95.28	95.28	0
2024-04-16	95.28	95.28	95.28	95.28	0
2024-04-15	95.28	95.28	95.28	95.28	30
2024-04-12	95.28	95.28	95.28	95.28	630
2024-04-11	95.28	95.28	95.28	95.28	3
2024-04-10	95.28	95.28	95.28	95.28	4
2024-04-09	95.28	95.28	95.28	95.28	0
2024-04-08	95.28	95.28	95.28	95.28	2,830
2024-04-05	94.92	94.92	94.92	94.92	242
2024-04-04	94.92	94.92	94.92	94.92	1,188
2024-04-03	94.92	94.92	94.92	94.92	190
2024-04-02	95.98	95.98	95.98	95.98	432
2024-04-01	95.98	95.98	95.98	95.98	0
2024-03-29	95.98	95.98	95.98	95.98	0
2024-03-28	95.98	95.98	95.98	95.98	100
2024-03-27	95.98	95.98	95.98	95.98	157
2024-03-26	95.98	95.98	95.98	95.98	14
2024-03-25	95.98	95.98	95.98	95.98	422
2024-03-22	95.98	95.98	95.98	95.98	41
2024-03-21	95.98	95.98	95.98	95.98	1,201
2024-03-20	95.98	95.98	95.98	95.98	5,605
2024-03-19	95.98	95.98	95.98	95.98	0
2024-03-18	95.98	95.98	95.98	95.98	503
2024-03-15	95.98	95.98	95.98	95.98	30
2024-03-14	95.98	95.98	95.98	95.98	0
2024-03-13	95.98	95.98	95.98	95.98	850
2024-03-12	93.22	93.22	93.22	93.22	89,750
2024-03-11	93.22	93.22	93.22	93.22	641
2024-03-08	93.22	93.22	93.22	93.22	143
2024-03-07	93.22	93.22	93.22	93.22	1,000
2024-03-06	93.22	93.22	93.22	93.22	19,824
2024-03-05	93.22	93.22	93.22	93.22	12,612
2024-03-04	93.22	93.22	93.22	93.22	110,759
2024-03-01	93.22	93.22	93.22	93.22	12
2024-02-29	93.22	93.22	93.22	93.22	541
2024-02-28	93.22	93.22	93.22	93.22	101
2024-02-27	93.22	93.22	93.22	93.22	303
2024-02-26	93.38	93.38	93.38	93.38	890
2024-02-23	93.38	93.38	93.38	93.38	22,787
2024-02-22	93.38	93.38	93.38	93.38	55
2024-02-21	93.38	93.38	93.38	93.38	2
2024-02-20	93.38	93.38	93.38	93.38	2,629
2024-02-19	93.38	93.38	93.38	93.38	0
2024-02-16	93.38	93.38	93.38	93.38	3,632
2024-02-15	93.38	93.38	93.38	93.38	11
2024-02-14	93.38	93.38	93.38	93.38	2,061
2024-02-13	93.38	93.38	93.38	93.38	9,064
2024-02-12	93.38	93.38	93.38	93.38	107
2024-02-09	93.38	93.38	93.38	93.38	30
2024-02-08	93.38	93.38	93.38	93.38	286
2024-02-07	91.67	91.67	91.67	91.67	2,440
2024-02-06	91.67	91.67	91.67	91.67	0
2024-02-05	91.67	91.67	91.67	91.67	0
2024-02-02	91.67	91.67	91.67	91.67	110
2024-02-01	91.67	91.67	91.67	91.67	17,390
2024-01-31	91.67	91.67	91.67	91.67	10,041
2024-01-30	91.67	91.67	91.67	91.67	8,844
2024-01-29	91.67	91.67	91.67	91.67	409
2024-01-26	91.67	91.67	91.67	91.67	12
2024-01-25	91.67	91.67	91.67	91.67	2,791
2024-01-24	79.41	79.41	79.41	79.41	330
2024-01-23	79.41	79.41	79.41	79.41	3,211
2024-01-22	79.41	79.41	79.41	79.41	943
2024-01-19	79.41	79.41	79.41	79.41	689
2024-01-18	79.41	79.41	79.41	79.41	23,024
2024-01-17	79.41	79.41	79.41	79.41	9,347
2024-01-16	79.41	79.41	79.41	79.41	0
2024-01-15	79.41	79.41	79.41	79.41	0
2024-01-12	79.41	79.41	79.41	79.41	11,100
2024-01-11	79.41	79.41	79.41	79.41	1,827
2024-01-10	79.41	79.41	79.41	79.41	146,800
2024-01-09	79.41	79.41	79.41	79.41	654
2024-01-08	79.41	79.41	79.41	79.41	3,921
2024-01-05	79.41	79.41	79.41	79.41	4
2024-01-04	79.41	79.41	79.41	79.41	4,280
2024-01-03	79.41	79.41	79.41	79.41	0
2024-01-02	79.41	79.41	79.41	79.41	0
2024-01-01	79.41	79.41	79.41	79.41	0
2023-12-29	79.41	79.41	79.41	79.41	1
2023-12-28	79.41	79.41	79.41	79.41	11,663
2023-12-27	79.41	79.41	79.41	79.41	71
2023-12-26	79.41	79.41	79.41	79.41	0
2023-12-25	79.41	79.41	79.41	79.41	0
2023-12-22	79.41	79.41	79.41	79.41	200
2023-12-21	79.41	79.41	79.41	79.41	456
2023-12-20	79.41	79.41	79.41	79.41	4
2023-12-19	79.41	79.41	79.41	79.41	0
2023-12-18	79.41	79.41	79.41	79.41	2
2023-12-15	79.41	79.41	79.41	79.41	1
2023-12-14	79.41	79.41	79.41	79.41	1,247
2023-12-13	79.41	79.41	79.41	79.41	0
2023-12-12	79.41	79.41	79.41	79.41	1,651
2023-12-11	79.41	79.41	79.41	79.41	7
2023-12-08	79.41	79.41	79.41	79.41	0
2023-12-07	79.41	79.41	79.41	79.41	0
2023-12-06	79.41	79.41	79.41	79.41	1
2023-12-05	79.41	79.41	79.41	79.41	11
2023-12-04	79.41	79.41	79.41	79.41	54
2023-12-01	79.41	79.41	79.41	79.41	526
2023-11-30	79.41	79.41	79.41	79.41	1,451
2023-11-29	79.41	79.41	79.41	79.41	12
2023-11-28	79.41	79.41	79.41	79.41	1
2023-11-27	79.41	79.41	79.41	79.41	0
2023-11-24	79.41	79.41	79.41	79.41	2
2023-11-23	79.41	79.41	79.41	79.41	0
2023-11-22	79.41	79.41	79.41	79.41	0
2023-11-21	79.41	79.41	79.41	79.41	96,996
2023-11-20	79.41	79.41	79.41	79.41	4,827
2023-11-17	75.71	75.71	75.71	75.71	0
2023-11-16	75.71	75.71	75.71	75.71	0
2023-11-15	75.71	75.71	75.71	75.71	3,650
2023-11-14	75.71	75.71	75.71	75.71	4
2023-11-13	75.71	75.71	75.71	75.71	282
2023-11-10	75.71	75.71	75.71	75.71	0
2023-11-09	75.71	75.71	75.71	75.71	1
2023-11-08	75.71	75.71	75.71	75.71	26,689
2023-11-07	75.71	75.71	75.71	75.71	0
2023-11-06	75.71	75.71	75.71	75.71	46
2023-11-03	75.71	75.71	75.71	75.71	13
2023-11-02	75.71	75.71	75.71	75.71	0
2023-11-01	75.71	75.71	75.71	75.71	1,358
2023-10-31	75.71	75.71	75.71	75.71	1
2023-10-30	75.71	75.71	75.71	75.71	0
2023-10-27	75.71	75.71	75.71	75.71	1
2023-10-26	75.71	75.71	75.71	75.71	168,001
2023-10-25	75.71	75.71	75.71	75.71	0
2023-10-24	75.71	75.71	75.71	75.71	29
2023-10-23	75.71	75.71	75.71	75.71	64
2023-10-20	75.71	75.71	75.71	75.71	0
2023-10-19	75.71	75.71	75.71	75.71	0
2023-10-18	75.71	75.71	75.71	75.71	1
2023-10-17	75.71	75.71	75.71	75.71	1
2023-10-16	75.71	75.71	75.71	75.71	2
2023-10-13	75.71	75.71	75.71	75.71	1
2023-10-12	75.71	75.71	75.71	75.71	22
2023-10-11	75.71	75.71	75.71	75.71	1
2023-10-10	75.71	75.71	75.71	75.71	0
2023-10-09	75.71	75.71	75.71	75.71	45
2023-10-06	75.71	75.71	75.71	75.71	0
2023-10-05	75.71	75.71	75.71	75.71	1
2023-10-04	75.71	75.71	75.71	75.71	1
2023-10-03	75.71	75.71	75.71	75.71	1
2023-10-02	75.71	75.71	75.71	75.71	1
2023-09-29	75.71	75.71	75.71	75.71	0
2023-09-28	75.71	75.71	75.71	75.71	1
2023-09-27	75.71	75.71	75.71	75.71	1
2023-09-26	75.71	75.71	75.71	75.71	25
2023-09-25	75.71	75.71	75.71	75.71	2
2023-09-22	75.71	75.71	75.71	75.71	0
2023-09-21	75.71	75.71	75.71	75.71	2
2023-09-20	75.71	75.71	75.71	75.71	0
2023-09-19	75.71	75.71	75.71	75.71	12,071
2023-09-18	75.71	75.71	75.71	75.71	271
2023-09-15	75.71	75.71	75.71	75.71	35
2023-09-14	75.71	75.71	75.71	75.71	1
2023-09-13	75.71	75.71	75.71	75.71	0
2023-09-12	75.71	75.71	75.71	75.71	0
2023-09-11	75.71	75.71	75.71	75.71	1
2023-09-08	75.71	75.71	75.71	75.71	485
2023-09-07	75.71	75.71	75.71	75.71	6
2023-09-06	75.71	75.71	75.71	75.71	9,263
2023-09-05	75.71	75.71	75.71	75.71	0
2023-09-04	75.71	75.71	75.71	75.71	0
2023-09-01	75.71	75.71	75.71	75.71	4
2023-08-31	75.71	75.71	75.71	75.71	0
2023-08-30	75.71	75.71	75.71	75.71	0
2023-08-29	75.71	75.71	75.71	75.71	50
2023-08-28	75.71	75.71	75.71	75.71	0
2023-08-25	75.71	75.71	75.71	75.71	0
2023-08-24	75.71	75.71	75.71	75.71	1
2023-08-23	75.71	75.71	75.71	75.71	2
2023-08-22	75.71	75.71	75.71	75.71	492
2023-08-21	75.71	75.71	75.71	75.71	3
2023-08-18	75.71	75.71	75.71	75.71	0
2023-08-17	75.71	75.71	75.71	75.71	231
2023-08-16	75.71	75.71	75.71	75.71	52
2023-08-15	75.71	75.71	75.71	75.71	100
2023-08-14	75.71	75.71	75.71	75.71	0
2023-08-11	75.71	75.71	75.71	75.71	0
2023-08-10	75.71	75.71	75.71	75.71	0
2023-08-09	75.71	75.71	75.71	75.71	1
2023-08-08	75.71	75.71	75.71	75.71	0
2023-08-07	75.71	75.71	75.71	75.71	160
2023-08-04	75.71	75.71	75.71	75.71	180
2023-08-03	75.71	75.71	75.71	75.71	2,622
2023-08-02	75.71	75.71	75.71	75.71	0
2023-08-01	75.71	75.71	75.71	75.71	660
2023-07-31	75.71	75.71	75.71	75.71	1
2023-07-28	75.71	75.71	75.71	75.71	166
2023-07-27	75.71	75.71	75.71	75.71	0
2023-07-26	75.71	75.71	75.71	75.71	0
2023-07-25	75.71	75.71	75.71	75.71	16
2023-07-24	75.71	75.71	75.71	75.71	0
2023-07-21	75.71	75.71	75.71	75.71	1
2023-07-20	75.71	75.71	75.71	75.71	4
2023-07-19	75.71	75.71	75.71	75.71	200
2023-07-18	75.71	75.71	75.71	75.71	1
2023-07-17	75.71	75.71	75.71	75.71	1
2023-07-14	75.71	75.71	75.71	75.71	151
2023-07-13	75.71	75.71	75.71	75.71	0
2023-07-12	75.71	75.71	75.71	75.71	17
2023-07-11	75.71	75.71	75.71	75.71	171
2023-07-10	75.71	75.71	75.71	75.71	5
2023-07-07	75.71	75.71	75.71	75.71	1
2023-07-06	75.71	75.71	75.71	75.71	3,270
2023-07-05	75.71	75.71	75.71	75.71	24,700
2023-07-04	75.71	75.71	75.71	75.71	0
2023-07-03	75.71	75.71	75.71	75.71	380
2023-06-30	61.86	61.86	61.86	61.86	0
2023-06-29	61.86	61.86	61.86	61.86	0
2023-06-28	61.86	61.86	61.86	61.86	0
2023-06-27	61.86	61.86	61.86	61.86	0
2023-06-26	61.86	61.86	61.86	61.86	1
2023-06-23	61.86	61.86	61.86	61.86	1
2023-06-22	61.86	61.86	61.86	61.86	0
2023-06-21	61.86	61.86	61.86	61.86	100
2023-06-20	61.86	61.86	61.86	61.86	17
2023-06-19	61.86	61.86	61.86	61.86	0
2023-06-16	61.86	61.86	61.86	61.86	1
2023-06-15	61.86	61.86	61.86	61.86	153
2023-06-14	61.86	61.86	61.86	61.86	4
2023-06-13	61.86	61.86	61.86	61.86	0
2023-06-12	61.86	61.86	61.86	61.86	42
2023-06-09	61.86	61.86	61.86	61.86	0
2023-06-08	61.86	61.86	61.86	61.86	1
2023-06-07	61.86	61.86	61.86	61.86	3
2023-06-06	61.86	61.86	61.86	61.86	107
2023-06-05	61.86	61.86	61.86	61.86	2
2023-06-02	61.86	61.86	61.86	61.86	1
2023-06-01	61.86	61.86	61.86	61.86	1
2023-05-31	61.86	61.86	61.86	61.86	20,608
2023-05-30	61.86	61.86	61.86	61.86	158,519
2023-05-29	61.86	61.86	61.86	61.86	0
2023-05-26	61.86	61.86	61.86	61.86	103
2023-05-25	61.86	61.86	61.86	61.86	1,637
2023-05-24	61.86	61.86	61.86	61.86	85
2023-05-23	61.86	61.86	61.86	61.86	0
2023-05-22	61.86	61.86	61.86	61.86	7
2023-05-19	61.86	61.86	61.86	61.86	0
2023-05-18	61.86	61.86	61.86	61.86	2
2023-05-17	61.86	61.86	61.86	61.86	1
2023-05-16	61.86	61.86	61.86	61.86	0
2023-05-15	61.86	61.86	61.86	61.86	1
2023-05-12	61.86	61.86	61.86	61.86	1
2023-05-11	61.86	61.86	61.86	61.86	1,760
2023-05-10	61.86	61.86	61.86	61.86	2
2023-05-09	61.86	61.86	61.86	61.86	1
2023-05-08	61.86	61.86	61.86	61.86	0
2023-05-05	61.86	61.86	61.86	61.86	56
2023-05-04	64.31	64.31	64.31	64.31	500
2023-05-03	64.31	64.31	64.31	64.31	0
2023-05-02	64.31	64.31	64.31	64.31	0
2023-05-01	64.31	64.31	64.31	64.31	0
2023-04-28	64.31	64.31	64.31	64.31	1
2023-04-27	64.31	64.31	64.31	64.31	315
2023-04-26	64.31	64.31	64.31	64.31	0
2023-04-25	64.31	64.31	64.31	64.31	790
2023-04-24	64.31	64.31	64.31	64.31	0
2023-04-21	64.31	64.31	64.31	64.31	0
2023-04-20	64.31	64.31	64.31	64.31	0
2023-04-19	64.31	64.31	64.31	64.31	10
2023-04-18	64.31	64.31	64.31	64.31	10
2023-04-17	64.31	64.31	64.31	64.31	0
2023-04-14	64.31	64.31	64.31	64.31	0
2023-04-13	64.31	64.31	64.31	64.31	0
2023-04-12	64.31	64.31	64.31	64.31	0
2023-04-11	64.31	64.31	64.31	64.31	337
2023-04-10	64.31	64.31	64.31	64.31	0
2023-04-07	64.31	64.31	64.31	64.31	0
2023-04-06	64.31	64.31	64.31	64.31	700
2023-04-05	64.31	64.31	64.31	64.31	289
2023-04-04	64.31	64.31	64.31	64.31	0
2023-04-03	64.31	64.31	64.31	64.31	241,598
2023-03-31	64.31	64.31	64.31	64.31	446
2023-03-30	64.31	64.31	64.31	64.31	10
2023-03-29	64.31	64.31	64.31	64.31	0
2023-03-28	64.31	64.31	64.31	64.31	340
2023-03-27	64.31	64.31	64.31	64.31	0
2023-03-24	64.31	64.31	64.31	64.31	0
2023-03-23	64.31	64.31	64.31	64.31	35
2023-03-22	64.31	64.31	64.31	64.31	0
2023-03-21	64.31	64.31	64.31	64.31	0
2023-03-20	64.31	64.31	64.31	64.31	0
2023-03-17	64.31	64.31	64.31	64.31	0
2023-03-16	64.31	64.31	64.31	64.31	183
2023-03-15	64.31	64.31	64.31	64.31	0
2023-03-14	64.31	64.31	64.31	64.31	9
2023-03-13	64.31	64.31	64.31	64.31	3,750
2023-03-10	64.31	64.31	64.31	64.31	0
2023-03-09	64.31	64.31	64.31	64.31	0
2023-03-08	64.31	64.31	64.31	64.31	0
2023-03-07	64.31	64.31	64.31	64.31	25
2023-03-06	64.31	64.31	64.31	64.31	0
2023-03-03	64.31	64.31	64.31	64.31	0
2023-03-02	64.31	64.31	64.31	64.31	0
2023-03-01	64.31	64.31	64.31	64.31	0
2023-02-28	64.31	64.31	64.31	64.31	0
2023-02-27	64.31	64.31	64.31	64.31	0
2023-02-24	64.31	64.31	64.31	64.31	0
2023-02-23	64.31	64.31	64.31	64.31	0
2023-02-22	64.31	64.31	64.31	64.31	0
2023-02-21	64.31	64.31	64.31	64.31	0
2023-02-20	64.31	64.31	64.31	64.31	0
2023-02-17	64.31	64.31	64.31	64.31	0
2023-02-16	64.31	64.31	64.31	64.31	0
2023-02-15	64.31	64.31	64.31	64.31	0
2023-02-14	64.31	64.31	64.31	64.31	0
2023-02-13	64.31	64.31	64.31	64.31	0
2023-02-10	64.31	64.31	64.31	64.31	593
2023-02-09	63.76	63.76	63.76	63.76	0
2023-02-08	63.76	63.76	63.76	63.76	0
2023-02-07	63.76	63.76	63.76	63.76	0
2023-02-06	63.76	63.76	63.76	63.76	0
2023-02-03	63.76	63.76	63.76	63.76	0
2023-02-02	63.76	63.76	63.76	63.76	100
2023-02-01	63.76	63.76	63.76	63.76	397,682
2023-01-31	57.15	57.15	57.15	57.15	0
2023-01-30	57.15	57.15	57.15	57.15	0
2023-01-27	57.15	57.15	57.15	57.15	0
2023-01-26	57.15	57.15	57.15	57.15	0
2023-01-25	57.15	57.15	57.15	57.15	0
2023-01-24	57.15	57.15	57.15	57.15	0
2023-01-23	57.15	57.15	57.15	57.15	0
2023-01-20	57.15	57.15	57.15	57.15	0
2023-01-19	57.15	57.15	57.15	57.15	511
2023-01-18	57.15	57.15	57.15	57.15	0
2023-01-17	57.15	57.15	57.15	57.15	0
2023-01-16	57.15	57.15	57.15	57.15	0
2023-01-13	57.15	57.15	57.15	57.15	0
2023-01-12	57.15	57.15	57.15	57.15	750
2023-01-11	57.15	57.15	57.15	57.15	0
2023-01-10	57.15	57.15	57.15	57.15	0
2023-01-09	57.15	57.15	57.15	57.15	0
2023-01-06	57.15	57.15	57.15	57.15	0
2023-01-05	57.15	57.15	57.15	57.15	0
2023-01-04	57.15	57.15	57.15	57.15	0
2023-01-03	57.15	57.15	57.15	57.15	0
2023-01-02	57.75	57.75	57.75	57.75	0
2022-12-30	57.75	57.75	57.75	57.75	0
2022-12-29	57.75	57.75	57.75	57.75	0
2022-12-28	57.75	57.75	57.75	57.75	0
2022-12-27	57.75	57.75	57.75	57.75	0
2022-12-26	57.75	57.75	57.75	57.75	0
2022-12-23	57.75	57.75	57.75	57.75	0
2022-12-22	57.75	57.75	57.75	57.75	0
2022-12-21	57.75	57.75	57.75	57.75	0
2022-12-20	57.75	57.75	57.75	57.75	0
2022-12-19	57.75	57.75	57.75	57.75	840
2022-12-16	57.75	57.75	57.75	57.75	0
2022-12-15	57.75	57.75	57.75	57.75	0
2022-12-14	57.75	57.75	57.75	57.75	0
2022-12-13	57.75	57.75	57.75	57.75	0
2022-12-12	57.75	57.75	57.75	57.75	0
2022-12-09	57.75	57.75	57.75	57.75	0
2022-12-08	57.75	57.75	57.75	57.75	0
2022-12-07	57.75	57.75	57.75	57.75	0
2022-12-06	57.75	57.75	57.75	57.75	0
2022-12-05	57.75	57.75	57.75	57.75	0
2022-12-02	57.75	57.75	57.75	57.75	0
2022-12-01	57.75	57.75	57.75	57.75	0
2022-11-30	57.75	57.75	57.75	57.75	0
2022-11-29	57.75	57.75	57.75	57.75	0
2022-11-28	57.75	57.75	57.75	57.75	0
2022-11-25	57.75	57.75	57.75	57.75	0
2022-11-24	57.75	57.75	57.75	57.75	0
2022-11-23	57.75	57.75	57.75	57.75	0
2022-11-22	57.75	57.75	57.75	57.75	0
2022-11-21	57.75	57.75	57.75	57.75	0
2022-11-18	57.75	57.75	57.75	57.75	0
2022-11-17	57.75	57.75	57.75	57.75	0
2022-11-16	57.75	57.75	57.75	57.75	0
2022-11-15	57.75	57.75	57.75	57.75	0
2022-11-14	57.75	57.75	57.75	57.75	0
2022-11-11	57.75	57.75	57.75	57.75	0
2022-11-10	57.75	57.75	57.75	57.75	0
2022-11-09	57.75	57.75	57.75	57.75	0
2022-11-08	57.75	57.75	57.75	57.75	0
2022-11-07	57.75	57.75	57.75	57.75	0
2022-11-04	57.75	57.75	57.75	57.75	0
2022-11-03	57.75	57.75	57.75	57.75	137
2022-11-02	57.75	57.75	57.75	57.75	0
2022-11-01	57.75	57.75	57.75	57.75	0
2022-10-31	57.75	57.75	57.75	57.75	0
2022-10-28	57.75	57.75	57.75	57.75	0
2022-10-27	57.75	57.75	57.75	57.75	0
2022-10-26	57.75	57.75	57.75	57.75	101
2022-10-25	57.75	57.75	57.75	57.75	0
2022-10-24	57.75	57.75	57.75	57.75	0
2022-10-21	57.75	57.75	57.75	57.75	0
2022-10-20	57.75	57.75	57.75	57.75	0
2022-10-19	57.75	57.75	57.75	57.75	0
2022-10-18	57.75	57.75	57.75	57.75	800
2022-10-17	57.75	57.75	57.75	57.75	0
2022-10-14	57.75	57.75	57.75	57.75	0
2022-10-13	57.75	57.75	57.75	57.75	0
2022-10-12	57.75	57.75	57.75	57.75	0
2022-10-11	57.75	57.75	57.75	57.75	427
2022-10-10	67.51	67.51	67.51	67.51	0
2022-10-07	67.51	67.51	67.51	67.51	0
2022-10-06	67.51	67.51	67.51	67.51	0
2022-10-05	67.51	67.51	67.51	67.51	0
2022-10-04	67.51	67.51	67.51	67.51	400
2022-10-03	67.51	67.51	67.51	67.51	0
2022-09-30	67.51	67.51	67.51	67.51	0
2022-09-29	67.51	67.51	67.51	67.51	0
2022-09-28	67.51	67.51	67.51	67.51	0
2022-09-27	67.51	67.51	67.51	67.51	324,074
2022-09-26	67.51	67.51	67.51	67.51	0
2022-09-23	67.51	67.51	67.51	67.51	500
2022-09-22	67.51	67.51	67.51	67.51	400
2022-09-21	67.51	67.51	67.51	67.51	15,305
2022-09-20	67.51	67.51	67.51	67.51	0
2022-09-19	67.51	67.51	67.51	67.51	0
2022-09-16	67.51	67.51	67.51	67.51	0
2022-09-15	67.51	67.51	67.51	67.51	0
2022-09-14	67.51	67.51	67.51	67.51	0
2022-09-13	67.51	67.51	67.51	67.51	0
2022-09-12	67.51	67.51	67.51	67.51	100
2022-09-09	67.51	67.51	67.51	67.51	0
2022-09-08	67.51	67.51	67.51	67.51	800
2022-09-07	67.51	67.51	67.51	67.51	0
2022-09-06	67.51	67.51	67.51	67.51	0
2022-09-05	67.51	67.51	67.51	67.51	0
2022-09-02	67.51	67.51	67.51	67.51	600
2022-09-01	67.51	67.51	67.51	67.51	1,700
2022-08-31	67.51	67.51	67.51	67.51	0
2022-08-30	67.51	67.51	67.51	67.51	0
2022-08-29	67.51	67.51	67.51	67.51	0
2022-08-26	67.51	67.51	67.51	67.51	0
2022-08-25	67.51	67.51	67.51	67.51	0
2022-08-24	67.51	67.51	67.51	67.51	0
2022-08-23	67.51	67.51	67.51	67.51	0
2022-08-22	67.51	67.51	67.51	67.51	0
2022-08-19	67.51	67.51	67.51	67.51	0
2022-08-18	67.51	67.51	67.51	67.51	0
2022-08-17	67.51	67.51	67.51	67.51	0
2022-08-16	67.51	67.51	67.51	67.51	0
2022-08-15	67.51	67.51	67.51	67.51	0
2022-08-12	67.51	67.51	67.51	67.51	0
2022-08-11	67.51	67.51	67.51	67.51	0
2022-08-10	67.51	67.51	67.51	67.51	0
2022-08-09	67.51	67.51	67.51	67.51	0
2022-08-08	67.51	67.51	67.51	67.51	0
2022-08-05	67.51	67.51	67.51	67.51	0
2022-08-04	67.51	67.51	67.51	67.51	0
2022-08-03	67.51	67.51	67.51	67.51	0
2022-08-02	67.51	67.51	67.51	67.51	0
2022-08-01	67.51	67.51	67.51	67.51	0
2022-07-29	67.51	67.51	67.51	67.51	0
2022-07-28	67.51	67.51	67.51	67.51	0
2022-07-27	67.51	67.51	67.51	67.51	0
2022-07-26	67.51	67.51	67.51	67.51	0
2022-07-25	67.51	67.51	67.51	67.51	0
2022-07-22	67.51	67.51	67.51	67.51	84,073
2022-07-21	67.51	67.51	67.51	67.51	0
2022-07-20	67.51	67.51	67.51	67.51	500
2022-07-19	67.51	67.51	67.51	67.51	0
2022-07-18	67.51	67.51	67.51	67.51	0
2022-07-15	67.51	67.51	67.51	67.51	1,320
2022-07-14	67.51	67.51	67.51	67.51	4,760
2022-07-13	67.51	67.51	67.51	67.51	0
2022-07-12	67.51	67.51	67.51	67.51	564
2022-07-11	71.80	71.80	71.80	71.80	59
2022-07-08	71.80	71.80	71.80	71.80	1,541
2022-07-07	71.80	71.80	71.80	71.80	316
2022-07-06	71.80	71.80	71.80	71.80	1,158
2022-07-05	71.80	71.80	71.80	71.80	1,069
2022-07-04	71.80	71.80	71.80	71.80	0
2022-07-01	71.80	71.80	71.80	71.80	46
2022-06-30	71.80	71.80	71.80	71.80	275
2022-06-29	71.80	71.80	71.80	71.80	107
2022-06-28	71.80	71.80	71.80	71.80	10
2022-06-27	71.80	71.80	71.80	71.80	13
2022-06-24	71.80	71.80	71.80	71.80	4
2022-06-23	71.80	71.80	71.80	71.80	1
2022-06-22	71.80	71.80	71.80	71.80	3,057
2022-06-21	71.80	71.80	71.80	71.80	40
2022-06-20	71.80	71.80	71.80	71.80	0
2022-06-17	71.80	71.80	71.80	71.80	60
2022-06-16	71.80	71.80	71.80	71.80	32
2022-06-15	71.80	71.80	71.80	71.80	29
2022-06-14	71.80	71.80	71.80	71.80	88
2022-06-13	71.80	71.80	71.80	71.80	0
2022-06-10	71.80	71.80	71.80	71.80	42
2022-06-09	71.80	71.80	71.80	71.80	0
2022-06-08	71.80	71.80	71.80	71.80	0
2022-06-07	71.80	71.80	71.80	71.80	0
2022-06-06	71.80	71.80	71.80	71.80	0
2022-06-03	71.80	71.80	71.80	71.80	0
2022-06-02	71.80	71.80	71.80	71.80	0
2022-06-01	71.80	71.80	71.80	71.80	0
2022-05-31	71.80	71.80	71.80	71.80	41
2022-05-30	77.86	77.86	77.86	77.86	0
2022-05-27	77.86	77.86	77.86	77.86	0
2022-05-26	77.86	77.86	77.86	77.86	0
2022-05-25	77.86	77.86	77.86	77.86	0
2022-05-24	77.86	77.86	77.86	77.86	0
2022-05-23	77.86	77.86	77.86	77.86	0
2022-05-20	77.86	77.86	77.86	77.86	0
2022-05-19	77.86	77.86	77.86	77.86	0
2022-05-18	77.86	77.86	77.86	77.86	0
2022-05-17	77.86	77.86	77.86	77.86	0
2022-05-16	77.86	77.86	77.86	77.86	0
2022-05-13	77.86	77.86	77.86	77.86	0
2022-05-12	77.86	77.86	77.86	77.86	0
2022-05-11	77.86	77.86	77.86	77.86	0
2022-05-10	77.86	77.86	77.86	77.86	0
2022-05-09	77.86	77.86	77.86	77.86	0
2022-05-06	77.86	77.86	77.86	77.86	0
2022-05-05	77.86	77.86	77.86	77.86	3,390
2022-05-04	77.86	77.86	77.86	77.86	977
2022-05-03	77.86	77.86	77.86	77.86	0
2022-05-02	77.86	77.86	77.86	77.86	0
2022-04-29	77.86	77.86	77.86	77.86	0
2022-04-28	77.86	77.86	77.86	77.86	0
2022-04-27	77.86	77.86	77.86	77.86	0
2022-04-26	77.86	77.86	77.86	77.86	0
2022-04-25	77.86	77.86	77.86	77.86	16
2022-04-22	87.10	87.10	87.10	87.10	2,946
2022-04-21	87.10	87.10	87.10	87.10	0
2022-04-20	87.10	87.10	87.10	87.10	0
2022-04-19	87.10	87.10	87.10	87.10	0
2022-04-18	87.10	87.10	87.10	87.10	0
2022-04-15	87.10	87.10	87.10	87.10	0
2022-04-14	87.10	87.10	87.10	87.10	0
2022-04-13	87.10	87.10	87.10	87.10	0
2022-04-12	87.10	87.10	87.10	87.10	0
2022-04-11	87.10	87.10	87.10	87.10	0
2022-04-08	87.10	87.10	87.10	87.10	0
2022-04-07	89.71	89.71	89.71	89.71	0
2022-04-06	89.71	89.71	89.71	89.71	0
2022-04-05	89.71	89.71	89.71	89.71	0
2022-04-04	89.71	89.71	89.71	89.71	0
2022-04-01	89.71	89.71	89.71	89.71	0
2022-03-31	89.71	89.71	89.71	89.71	0
2022-03-30	89.71	89.71	89.71	89.71	285,114
2022-03-29	89.71	89.71	89.71	89.71	0
2022-03-28	89.71	89.71	89.71	89.71	0
2022-03-25	89.71	89.71	89.71	89.71	0
2022-03-24	86.13	86.13	86.13	86.13	0
2022-03-23	86.13	86.13	86.13	86.13	0
2022-03-22	86.13	86.13	86.13	86.13	0
2022-03-21	86.13	86.13	86.13	86.13	0
2022-03-18	86.13	86.13	86.13	86.13	0
2022-03-17	86.13	86.13	86.13	86.13	0
2022-03-16	86.13	86.13	86.13	86.13	0
2022-03-15	86.13	86.13	86.13	86.13	0
2022-03-14	86.13	86.13	86.13	86.13	0
2022-03-11	86.13	86.13	86.13	86.13	0
2022-03-10	86.13	86.13	86.13	86.13	0
2022-03-09	86.13	86.13	86.13	86.13	0
2022-03-08	86.13	86.13	86.13	86.13	0
2022-03-07	86.13	86.13	86.13	86.13	0
2022-03-04	86.13	86.13	86.13	86.13	0
2022-03-03	86.13	86.13	86.13	86.13	271
2022-03-02	86.13	86.13	86.13	86.13	270
2022-03-01	86.13	86.13	86.13	86.13	0
2022-02-28	86.13	86.13	86.13	86.13	0
2022-02-25	86.13	86.13	86.13	86.13	159
2022-02-24	86.13	86.13	86.13	86.13	660
2022-02-23	86.13	86.13	86.13	86.13	0
2022-02-22	86.13	86.13	86.13	86.13	1,471
2022-02-21	93.87	93.87	93.87	93.87	0
2022-02-18	93.87	93.87	93.87	93.87	466
2022-02-17	93.87	93.87	93.87	93.87	2
2022-02-16	93.87	93.87	93.87	93.87	103
2022-02-15	93.87	93.87	93.87	93.87	23
2022-02-14	93.87	93.87	93.87	93.87	43
2022-02-11	93.87	93.87	93.87	93.87	144
2022-02-10	94.21	94.21	94.21	94.21	1
2022-02-09	94.21	94.21	94.21	94.21	3
2022-02-08	94.21	94.21	94.21	94.21	105
2022-02-07	94.21	94.21	94.21	94.21	99
2022-02-04	94.21	94.21	94.21	94.21	7
2022-02-03	94.21	94.21	94.21	94.21	4
2022-02-02	94.21	94.21	94.21	94.21	0
2022-02-01	94.21	94.21	94.21	94.21	6
2022-01-31	94.21	94.21	94.21	94.21	159
2022-01-28	94.21	94.21	94.21	94.21	5
2022-01-27	94.21	94.21	94.21	94.21	145
2022-01-26	94.21	94.21	94.21	94.21	3
2022-01-25	94.21	94.21	94.21	94.21	38
2022-01-24	94.21	94.21	94.21	94.21	190
2022-01-21	94.21	94.21	94.21	94.21	52
2022-01-20	94.21	94.21	94.21	94.21	49
2022-01-19	99.55	99.55	99.55	99.55	25
2022-01-18	99.55	99.55	99.55	99.55	12
2022-01-17	99.55	99.55	99.55	99.55	0
2022-01-14	99.55	99.55	99.55	99.55	790,990
2022-01-13	99.55	99.55	99.55	99.55	11
2022-01-12	99.55	99.55	99.55	99.55	1
2022-01-11	100.12	100.12	100.12	100.12	956
2022-01-10	100.12	100.12	100.12	100.12	293
2022-01-07	100.12	100.12	100.12	100.12	0
2022-01-06	100.12	100.12	100.12	100.12	22
2022-01-05	100.12	100.12	100.12	100.12	221
2022-01-04	108.49	108.49	108.49	108.49	2
2022-01-03	108.49	108.49	108.49	108.49	0
2021-12-31	108.49	108.49	108.49	108.49	0
2021-12-30	108.49	108.49	108.49	108.49	81
2021-12-29	108.49	108.49	108.49	108.49	1,200
2021-12-28	108.49	108.49	108.49	108.49	0
2021-12-27	108.49	108.49	108.49	108.49	0
2021-12-24	108.49	108.49	108.49	108.49	0
2021-12-23	108.49	108.49	108.49	108.49	5
2021-12-22	108.49	108.49	108.49	108.49	2,615
2021-12-21	108.49	108.49	108.49	108.49	4
2021-12-20	108.49	108.49	108.49	108.49	35
2021-12-17	108.49	108.49	108.49	108.49	117
2021-12-16	108.49	108.49	108.49	108.49	3,530
2021-12-15	108.49	108.49	108.49	108.49	51
2021-12-14	108.49	108.49	108.49	108.49	99
2021-12-13	108.49	108.49	108.49	108.49	1,533
2021-12-10	108.49	108.49	108.49	108.49	43
2021-12-09	108.49	108.49	108.49	108.49	46
2021-12-08	108.49	108.49	108.49	108.49	249
2021-12-07	108.49	108.49	108.49	108.49	355
2021-12-06	108.49	108.49	108.49	108.49	38
2021-12-03	108.49	108.49	108.49	108.49	610
2021-12-02	108.49	108.49	108.49	108.49	50
2021-12-01	110.45	110.45	110.45	110.45	1,048
2021-11-30	110.45	110.45	110.45	110.45	1,019
2021-11-29	110.45	110.45	110.45	110.45	521
2021-11-26	110.45	110.45	110.45	110.45	103
2021-11-25	110.45	110.45	110.45	110.45	0
2021-11-24	110.45	110.45	110.45	110.45	427
2021-11-23	112.28	112.28	112.28	112.28	965
2021-11-22	112.28	112.28	112.28	112.28	230
2021-11-19	114.67	114.67	114.67	114.67	277
2021-11-18	114.67	114.67	114.67	114.67	108
2021-11-17	114.67	114.67	114.67	114.67	13,041
2021-11-16	114.67	114.67	114.67	114.67	1,180
2021-11-15	114.67	114.67	114.67	114.67	957
2021-11-12	114.67	114.67	114.67	114.67	9
2021-11-11	114.67	114.67	114.67	114.67	1,141
2021-11-10	114.67	114.67	114.67	114.67	144
2021-11-09	114.67	114.67	114.67	114.67	190
2021-11-08	114.67	114.67	114.67	114.67	893
2021-11-05	114.67	114.67	114.67	114.67	36
2021-11-04	114.67	114.67	114.67	114.67	0
2021-11-03	114.67	114.67	114.67	114.67	198
2021-11-02	114.67	114.67	114.67	114.67	192
2021-11-01	114.67	114.67	114.67	114.67	316
2021-10-29	114.67	114.67	114.67	114.67	28
2021-10-28	114.67	114.67	114.67	114.67	38
2021-10-27	114.67	114.67	114.67	114.67	4
2021-10-26	114.67	114.67	114.67	114.67	9
2021-10-25	114.67	114.67	114.67	114.67	10
2021-10-22	114.67	114.67	114.67	114.67	7
2021-10-21	114.67	114.67	114.67	114.67	2,090
2021-10-20	114.67	114.67	114.67	114.67	135
2021-10-19	112.49	112.49	112.49	112.49	714
2021-10-18	112.28	112.28	112.28	112.28	20
2021-10-15	112.28	112.28	112.28	112.28	6,386
2021-10-14	110.05	110.05	110.05	110.05	53
2021-10-13	110.05	110.05	110.05	110.05	203
2021-10-12	110.05	110.05	110.05	110.05	82
2021-10-11	110.05	110.05	110.05	110.05	148
2021-10-08	110.05	110.05	110.05	110.05	156
2021-10-07	110.05	110.05	110.05	110.05	312
2021-10-06	110.05	110.05	110.05	110.05	266
2021-10-05	110.05	110.05	110.05	110.05	15,588
2021-10-04	110.05	110.05	110.05	110.05	561
2021-10-01	110.05	110.05	110.05	110.05	21
2021-09-30	110.05	110.05	110.05	110.05	305
2021-09-29	110.05	110.05	110.05	110.05	26
2021-09-28	110.05	110.05	110.05	110.05	248
2021-09-27	110.05	110.05	110.05	110.05	127
2021-09-24	110.05	110.05	110.05	110.05	261
2021-09-23	110.05	110.05	110.05	110.05	112
2021-09-22	110.05	110.05	110.05	110.05	3
2021-09-21	110.05	110.05	110.05	110.05	15,211
2021-09-20	110.05	110.05	110.05	110.05	17
2021-09-17	110.05	110.05	110.05	110.05	1,018
2021-09-16	110.05	110.05	110.05	110.05	591
2021-09-15	110.05	110.05	110.05	110.05	21
2021-09-14	110.05	110.05	110.05	110.05	1,017
2021-09-13	110.05	110.05	110.05	110.05	573
2021-09-10	110.05	110.05	110.05	110.05	253
2021-09-09	108.39	108.39	108.39	108.39	1,264
2021-09-08	108.39	108.39	108.39	108.39	55
2021-09-07	108.39	108.39	108.39	108.39	326
2021-09-06	108.39	108.39	108.39	108.39	0
2021-09-03	108.39	108.39	108.39	108.39	10
2021-09-02	108.39	108.39	108.39	108.39	743
2021-09-01	108.39	108.39	108.39	108.39	3,870
2021-08-31	108.39	108.39	108.39	108.39	604
2021-08-30	108.39	108.39	108.39	108.39	0
2021-08-27	108.39	108.39	108.39	108.39	448
2021-08-26	102.07	102.07	102.07	102.07	193
2021-08-25	102.07	102.07	102.07	102.07	13
2021-08-24	102.07	102.07	102.07	102.07	117
2021-08-23	102.07	102.07	102.07	102.07	47
2021-08-20	102.07	102.07	102.07	102.07	5
2021-08-19	102.07	102.07	102.07	102.07	311
2021-08-18	102.07	102.07	102.07	102.07	339
2021-08-17	102.07	102.07	102.07	102.07	147
2021-08-16	102.07	102.07	102.07	102.07	323
2021-08-13	102.07	102.07	102.07	102.07	131
2021-08-12	102.07	102.07	102.07	102.07	176
2021-08-11	102.07	102.07	102.07	102.07	438
2021-08-10	102.07	102.07	102.07	102.07	53
2021-08-09	102.07	102.07	102.07	102.07	101
2021-08-06	102.07	102.07	102.07	102.07	14
2021-08-05	102.07	102.07	102.07	102.07	34
2021-08-04	102.07	102.07	102.07	102.07	16
2021-08-03	102.07	102.07	102.07	102.07	18
2021-08-02	102.07	102.07	102.07	102.07	199
2021-07-30	102.07	102.07	102.07	102.07	248
2021-07-29	102.07	102.07	102.07	102.07	1,223
2021-07-28	102.07	102.07	102.07	102.07	132
2021-07-27	102.07	102.07	102.07	102.07	34
2021-07-26	102.07	102.07	102.07	102.07	586
2021-07-23	102.07	102.07	102.07	102.07	10,906
2021-07-22	102.07	102.07	102.07	102.07	1
2021-07-21	102.07	102.07	102.07	102.07	110
2021-07-20	102.07	102.07	102.07	102.07	5
2021-07-19	102.07	102.07	102.07	102.07	357
2021-07-16	102.07	102.07	102.07	102.07	416
2021-07-15	102.07	102.07	102.07	102.07	599
2021-07-14	102.07	102.07	102.07	102.07	347
2021-07-13	102.07	102.07	102.07	102.07	36
2021-07-12	102.07	102.07	102.07	102.07	202
2021-07-09	102.07	102.07	102.07	102.07	1,242
2021-07-08	102.07	102.07	102.07	102.07	566
2021-07-07	102.07	102.07	102.07	102.07	342
2021-07-06	102.07	102.07	102.07	102.07	972
2021-07-05	102.07	102.07	102.07	102.07	0
2021-07-02	102.07	102.07	102.07	102.07	105
2021-07-01	102.07	102.07	102.07	102.07	63
2021-06-30	102.07	102.07	102.07	102.07	166
2021-06-29	102.07	102.07	102.07	102.07	13
2021-06-28	102.07	102.07	102.07	102.07	387
2021-06-25	102.07	102.07	102.07	102.07	232,767
2021-06-24	102.07	102.07	102.07	102.07	89
2021-06-23	102.07	102.07	102.07	102.07	139
2021-06-22	102.07	102.07	102.07	102.07	17
2021-06-21	102.07	102.07	102.07	102.07	301
2021-06-18	102.07	102.07	102.07	102.07	40
2021-06-17	102.07	102.07	102.07	102.07	17
2021-06-16	102.07	102.07	102.07	102.07	39
2021-06-15	102.07	102.07	102.07	102.07	523
2021-06-14	102.07	102.07	102.07	102.07	35
2021-06-11	102.07	102.07	102.07	102.07	1,101
2021-06-10	101.31	101.31	101.31	101.31	209
2021-06-09	101.31	101.31	101.31	101.31	105
2021-06-08	101.31	101.31	101.31	101.31	16
2021-06-07	101.31	101.31	101.31	101.31	123
2021-06-04	101.31	101.31	101.31	101.31	291
2021-06-03	101.31	101.31	101.31	101.31	1,535
2021-06-02	101.31	101.31	101.31	101.31	19
2021-06-01	101.31	101.31	101.31	101.31	234
2021-05-28	101.31	101.31	101.31	101.31	580
2021-05-27	101.31	101.31	101.31	101.31	1,055
2021-05-26	101.31	101.31	101.31	101.31	64
2021-05-25	101.31	101.31	101.31	101.31	1,227
2021-05-24	101.31	101.31	101.31	101.31	1,291
2021-05-21	101.31	101.31	101.31	101.31	2,913
2021-05-20	101.31	101.31	101.31	101.31	10,759
2021-05-19	101.31	101.31	101.31	101.31	154
2021-05-18	101.31	101.31	101.31	101.31	103
2021-05-17	101.31	101.31	101.31	101.31	372
2021-05-14	101.31	101.31	101.31	101.31	818
2021-05-13	101.31	101.31	101.31	101.31	87
2021-05-12	101.31	101.31	101.31	101.31	111
2021-05-11	101.31	101.31	101.31	101.31	1,043
2021-05-10	101.31	101.31	101.31	101.31	82
2021-05-07	101.31	101.31	101.31	101.31	114
2021-05-06	101.31	101.31	101.31	101.31	897
2021-05-05	101.31	101.31	101.31	101.31	17
2021-05-04	101.31	101.31	101.31	101.31	409
2021-04-30	101.31	101.31	101.31	101.31	92
2021-04-29	101.31	101.31	101.31	101.31	102
2021-04-28	101.31	101.31	101.31	101.31	201
2021-04-27	101.31	101.31	101.31	101.31	1,840
2021-04-26	101.31	101.31	101.31	101.31	135
2021-04-23	101.31	101.31	101.31	101.31	169
2021-04-22	101.31	101.31	101.31	101.31	223
2021-04-21	101.31	101.31	101.31	101.31	151
2021-04-20	101.31	101.31	101.31	101.31	1,714
2021-04-19	102.24	102.24	102.24	102.24	1,976
2021-04-16	102.24	102.24	102.24	102.24	31
2021-04-15	102.24	102.24	102.24	102.24	813
2021-04-14	99.72	99.72	99.72	99.72	5,580
2021-04-13	99.72	99.72	99.72	99.72	30
2021-04-12	99.72	99.72	99.72	99.72	83
2021-04-09	99.72	99.72	99.72	99.72	31
2021-04-08	99.72	99.72	99.72	99.72	217
2021-04-07	99.72	99.72	99.72	99.72	504
2021-04-06	98.00	98.00	98.00	98.00	293
2021-04-01	98.00	98.00	98.00	98.00	0
2021-03-31	98.00	98.00	98.00	98.00	520
2021-03-30	98.00	98.00	98.00	98.00	0
2021-03-29	98.00	98.00	98.00	98.00	0
2021-03-26	98.00	98.00	98.00	98.00	0
2021-03-25	98.00	98.00	98.00	98.00	0
2021-03-24	98.00	98.00	98.00	98.00	537
2021-03-23	98.00	98.00	98.00	98.00	50
2021-03-22	98.00	98.00	98.00	98.00	38
2021-03-19	98.00	98.00	98.00	98.00	0
2021-03-18	98.00	98.00	98.00	98.00	0
2021-03-17	98.00	98.00	98.00	98.00	37
2021-03-16	98.00	98.00	98.00	98.00	0
2021-03-15	98.00	98.00	98.00	98.00	0
2021-03-12	98.00	98.00	98.00	98.00	84
2021-03-11	98.00	98.00	98.00	98.00	84
2021-03-10	98.00	98.00	98.00	98.00	190
2021-03-09	98.00	98.00	98.00	98.00	86
2021-03-08	98.00	98.00	98.00	98.00	177
2021-03-05	98.00	98.00	98.00	98.00	326
2021-03-04	98.00	98.00	98.00	98.00	1,203
2021-03-03	100.56	100.56	100.56	100.56	1,052
2021-03-02	100.56	100.56	100.56	100.56	116
2021-03-01	100.56	100.56	100.56	100.56	46
2021-02-26	100.56	100.56	100.56	100.56	440
2021-02-25	99.85	99.85	99.85	99.85	0
2021-02-24	99.85	99.85	99.85	99.85	342
2021-02-23	99.85	99.85	99.85	99.85	61
2021-02-22	99.85	99.85	99.85	99.85	405
2021-02-19	99.85	99.85	99.85	99.85	1,154
2021-02-18	99.85	99.85	99.85	99.85	726
2021-02-17	99.85	99.85	99.85	99.85	352
2021-02-16	99.85	99.85	99.85	99.85	881
2021-02-15	99.85	99.85	99.85	99.85	0
2021-02-12	99.85	99.85	99.85	99.85	77
2021-02-11	99.85	99.85	99.85	99.85	422
2021-02-10	99.85	99.85	99.85	99.85	1,003
2021-02-09	99.85	99.85	99.85	99.85	5,291
2021-02-08	99.85	99.85	99.85	99.85	118
2021-02-05	99.85	99.85	99.85	99.85	650
2021-02-04	99.85	99.85	99.85	99.85	1,682
2021-02-03	99.85	99.85	99.85	99.85	473
2021-02-02	99.85	99.85	99.85	99.85	267
2021-02-01	99.85	99.85	99.85	99.85	496
2021-01-29	99.85	99.85	99.85	99.85	100
2021-01-28	99.85	99.85	99.85	99.85	442
2021-01-27	99.85	99.85	99.85	99.85	1,765
2021-01-26	97.46	97.46	97.46	97.46	273
2021-01-25	97.46	97.46	97.46	97.46	2,003
2021-01-22	97.46	97.46	97.46	97.46	1,612
2021-01-21	97.46	97.46	97.46	97.46	123,399
2021-01-20	97.46	97.46	97.46	97.46	1,489
2021-01-19	97.46	97.46	97.46	97.46	518
2021-01-18	95.58	95.58	95.58	95.58	0
2021-01-15	95.58	95.58	95.58	95.58	51
2021-01-14	95.58	95.58	95.58	95.58	76
2021-01-13	95.58	95.58	95.58	95.58	31
2021-01-12	95.58	95.58	95.58	95.58	160
2021-01-11	91.80	91.80	91.80	91.80	893
2021-01-08	91.80	91.80	91.80	91.80	100
2021-01-07	91.80	91.80	91.80	91.80	0
2021-01-06	91.80	91.80	91.80	91.80	129
2021-01-05	91.80	91.80	91.80	91.80	65
2021-01-04	91.80	91.80	91.80	91.80	0
2020-12-31	91.80	91.80	91.80	91.80	0
2020-12-30	91.80	91.80	91.80	91.80	0
2020-12-29	91.80	91.80	91.80	91.80	84
2020-12-24	91.80	91.80	91.80	91.80	403
2020-12-23	91.80	91.80	91.80	91.80	769
2020-12-22	91.80	91.80	91.80	91.80	56
2020-12-21	91.80	91.80	91.80	91.80	647
2020-12-18	91.80	91.80	91.80	91.80	321
2020-12-17	91.80	91.80	91.80	91.80	373
2020-12-16	91.80	91.80	91.80	91.80	32
2020-12-15	91.80	91.80	91.80	91.80	1,539
2020-12-14	91.80	91.80	91.80	91.80	186
2020-12-11	91.80	91.80	91.80	91.80	680
2020-12-10	91.80	91.80	91.80	91.80	719
2020-12-09	89.62	89.62	89.62	89.62	111
2020-12-08	89.62	89.62	89.62	89.62	0
2020-12-07	89.62	89.62	89.62	89.62	795
2020-12-04	89.62	89.62	89.62	89.62	1,133
2020-12-03	89.62	89.62	89.62	89.62	630
2020-12-02	89.62	89.62	89.62	89.62	865
2020-12-01	89.62	89.62	89.62	89.62	612
2020-11-30	85.52	85.52	85.52	85.52	67
2020-11-27	85.52	85.52	85.52	85.52	78
2020-11-26	85.52	85.52	85.52	85.52	0
2020-11-25	85.52	85.52	85.52	85.52	164
2020-11-24	85.52	85.52	85.52	85.52	0
2020-11-23	85.52	85.52	85.52	85.52	122,285
2020-11-20	82.17	82.17	82.17	82.17	0
2020-11-19	82.17	82.17	82.17	82.17	36
2020-11-18	82.17	82.17	82.17	82.17	142
2020-11-17	82.17	82.17	82.17	82.17	401
2020-11-16	82.17	82.17	82.17	82.17	150
2020-11-13	82.17	82.17	82.17	82.17	0
2020-11-12	84.40	84.40	84.40	84.40	855
2020-11-11	84.40	84.40	84.40	84.40	0
2020-11-10	84.40	84.40	84.40	84.40	1,188
2020-11-09	84.40	84.40	84.40	84.40	240
2020-11-06	77.57	77.57	77.57	77.57	0
2020-11-05	77.57	77.57	77.57	77.57	213
2020-11-04	77.57	77.57	77.57	77.57	0
2020-11-03	77.57	77.57	77.57	77.57	6,831
2020-11-02	83.87	83.87	83.87	83.87	40
2020-10-30	83.87	83.87	83.87	83.87	65
2020-10-29	83.87	83.87	83.87	83.87	0
2020-10-28	83.87	83.87	83.87	83.87	64
2020-10-27	83.87	83.87	83.87	83.87	0
2020-10-26	83.87	83.87	83.87	83.87	194
2020-10-23	83.87	83.87	83.87	83.87	0
2020-10-22	83.87	83.87	83.87	83.87	0
2020-10-21	83.87	83.87	83.87	83.87	35
2020-10-20	83.87	83.87	83.87	83.87	8,762
2020-10-19	83.67	83.67	83.67	83.67	0
2020-10-16	83.67	83.67	83.67	83.67	642
2020-10-15	83.67	83.67	83.67	83.67	1,262
2020-10-14	78.31	78.31	78.31	78.31	0
2020-10-13	78.31	78.31	78.31	78.31	174
2020-10-12	78.31	78.31	78.31	78.31	100
2020-10-09	78.31	78.31	78.31	78.31	221
2020-10-08	78.31	78.31	78.31	78.31	482
2020-10-07	78.31	78.31	78.31	78.31	1,181
2020-10-06	78.31	78.31	78.31	78.31	483
2020-10-05	78.31	78.31	78.31	78.31	0
2020-10-02	78.31	78.31	78.31	78.31	125
2020-10-01	78.31	78.31	78.31	78.31	66,418
2020-09-30	78.31	78.31	78.31	78.31	0
2020-09-29	78.31	78.31	78.31	78.31	631
2020-09-28	78.31	78.31	78.31	78.31	19
2020-09-25	78.31	78.31	78.31	78.31	2,090
2020-09-24	78.31	78.31	78.31	78.31	0
2020-09-23	78.31	78.31	78.31	78.31	8,000
2020-09-22	78.31	78.31	78.31	78.31	0
2020-09-21	78.31	78.31	78.31	78.31	0
2020-09-18	78.31	78.31	78.31	78.31	0
2020-09-17	78.31	78.31	78.31	78.31	131
2020-09-16	78.31	78.31	78.31	78.31	221
2020-09-15	78.31	78.31	78.31	78.31	359
2020-09-14	77.82	77.82	77.82	77.82	429
2020-09-11	77.82	77.82	77.82	77.82	446
2020-04-03	54.96	54.96	54.96	54.96	0
2020-04-02	54.96	54.96	54.96	54.96	100
2020-04-01	54.96	54.96	54.96	54.96	0

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852