Ishares Msci So Share History

Ishares Msci So Share Price history. The following table shows end-of-day data 0JEW historical share prices for Ishares Msci So, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	63.58	63.58	63.58	63.58	140
2024-04-24	63.58	63.58	63.58	63.58	98,262
2024-04-23	67.21	67.21	67.21	67.21	2,573
2024-04-22	67.21	67.21	67.21	67.21	20,177
2024-04-19	67.21	67.21	67.21	67.21	1,537
2024-04-18	67.21	67.21	67.21	67.21	37,290
2024-04-17	67.21	67.21	67.21	67.21	184
2024-04-16	67.21	67.21	67.21	67.21	1,750,361
2024-04-15	67.21	67.21	67.21	67.21	74,922
2024-04-12	67.21	67.21	67.21	67.21	685,615
2024-04-11	67.21	67.21	67.21	67.21	29,998
2024-04-10	67.21	67.21	67.21	67.21	1,781
2024-04-09	67.21	67.21	67.21	67.21	687
2024-04-08	67.21	67.21	67.21	67.21	52
2024-04-05	67.21	67.21	67.21	67.21	960
2024-04-04	67.21	67.21	67.21	67.21	715
2024-04-03	67.21	67.21	67.21	67.21	578
2024-04-02	67.21	67.21	67.21	67.21	206
2024-04-01	67.21	67.21	67.21	67.21	0
2024-03-29	67.21	67.21	67.21	67.21	0
2024-03-28	67.21	67.21	67.21	67.21	113
2024-03-27	67.21	67.21	67.21	67.21	60
2024-03-26	67.21	67.21	67.21	67.21	391
2024-03-25	67.21	67.21	67.21	67.21	200,643
2024-03-22	67.21	67.21	67.21	67.21	2,226
2024-03-21	68.00	68.00	68.00	68.00	27,957
2024-03-20	55.35	55.35	55.35	55.35	6,658
2024-03-19	55.35	55.35	55.35	55.35	228
2024-03-18	55.35	55.35	55.35	55.35	141,297
2024-03-15	55.35	55.35	55.35	55.35	6,573
2024-03-14	55.35	55.35	55.35	55.35	4,012
2024-03-13	55.35	55.35	55.35	55.35	1,402
2024-03-12	55.35	55.35	55.35	55.35	100
2024-03-11	55.35	55.35	55.35	55.35	267
2024-03-08	55.35	55.35	55.35	55.35	126,910
2024-03-07	55.35	55.35	55.35	55.35	1,908
2024-03-06	55.35	55.35	55.35	55.35	2,301
2024-03-05	55.35	55.35	55.35	55.35	890
2024-03-04	55.35	55.35	55.35	55.35	1,921
2024-03-01	55.35	55.35	55.35	55.35	122
2024-02-29	55.35	55.35	55.35	55.35	1,149
2024-02-28	55.35	55.35	55.35	55.35	6,061
2024-02-27	55.35	55.35	55.35	55.35	143,699
2024-02-26	55.35	55.35	55.35	55.35	605
2024-02-23	55.35	55.35	55.35	55.35	557
2024-02-22	55.35	55.35	55.35	55.35	4,555
2024-02-21	55.35	55.35	55.35	55.35	961
2024-02-20	55.35	55.35	55.35	55.35	423
2024-02-19	55.35	55.35	55.35	55.35	0
2024-02-16	55.35	55.35	55.35	55.35	101
2024-02-15	55.35	55.35	55.35	55.35	259,316
2024-02-14	55.35	55.35	55.35	55.35	2,369
2024-02-13	55.35	55.35	55.35	55.35	877
2024-02-12	55.35	55.35	55.35	55.35	1,105
2024-02-09	55.35	55.35	55.35	55.35	2,400
2024-02-08	55.35	55.35	55.35	55.35	700
2024-02-07	55.35	55.35	55.35	55.35	3,440
2024-02-06	55.35	55.35	55.35	55.35	693
2024-02-05	55.35	55.35	55.35	55.35	266,842
2024-02-02	55.35	55.35	55.35	55.35	1,429
2024-02-01	55.35	55.35	55.35	55.35	6,600
2024-01-31	55.35	55.35	55.35	55.35	263
2024-01-30	55.35	55.35	55.35	55.35	605
2024-01-29	55.35	55.35	55.35	55.35	128,974
2024-01-26	55.35	55.35	55.35	55.35	51
2024-01-25	55.35	55.35	55.35	55.35	8,373
2024-01-24	55.35	55.35	55.35	55.35	162,722
2024-01-23	55.35	55.35	55.35	55.35	0
2024-01-22	55.35	55.35	55.35	55.35	8,421
2024-01-19	55.35	55.35	55.35	55.35	2,713
2024-01-18	55.35	55.35	55.35	55.35	121,900
2024-01-17	55.35	55.35	55.35	55.35	1,086
2024-01-16	55.35	55.35	55.35	55.35	2,341
2024-01-15	55.35	55.35	55.35	55.35	0
2024-01-12	55.35	55.35	55.35	55.35	1,191
2024-01-11	55.35	55.35	55.35	55.35	298,233
2024-01-10	55.35	55.35	55.35	55.35	581
2024-01-09	55.35	55.35	55.35	55.35	1,278
2024-01-08	55.35	55.35	55.35	55.35	0
2024-01-05	55.35	55.35	55.35	55.35	150
2024-01-04	55.35	55.35	55.35	55.35	22,705
2024-01-03	55.35	55.35	55.35	55.35	233
2024-01-02	55.35	55.35	55.35	55.35	17
2024-01-01	55.35	55.35	55.35	55.35	0
2023-12-29	55.35	55.35	55.35	55.35	1,142
2023-12-28	55.35	55.35	55.35	55.35	71,674
2023-12-27	55.35	55.35	55.35	55.35	399
2023-12-26	55.35	55.35	55.35	55.35	0
2023-12-25	55.35	55.35	55.35	55.35	0
2023-12-22	55.35	55.35	55.35	55.35	2
2023-12-21	55.35	55.35	55.35	55.35	45,661
2023-12-20	55.35	55.35	55.35	55.35	700
2023-12-19	55.35	55.35	55.35	55.35	3,385
2023-12-18	55.35	55.35	55.35	55.35	398
2023-12-15	55.35	55.35	55.35	55.35	26,621
2023-12-14	55.35	55.35	55.35	55.35	271,970
2023-12-13	55.35	55.35	55.35	55.35	2,235
2023-12-12	55.35	55.35	55.35	55.35	19
2023-12-11	55.35	55.35	55.35	55.35	4,477
2023-12-08	55.35	55.35	55.35	55.35	8,460
2023-12-07	55.35	55.35	55.35	55.35	1,117
2023-12-06	55.35	55.35	55.35	55.35	1,136
2023-12-05	55.35	55.35	55.35	55.35	165,816
2023-12-04	55.35	55.35	55.35	55.35	3,196
2023-12-01	55.35	55.35	55.35	55.35	2
2023-11-30	55.35	55.35	55.35	55.35	1,816
2023-11-29	55.35	55.35	55.35	55.35	1,151
2023-11-28	55.35	55.35	55.35	55.35	602
2023-11-27	55.35	55.35	55.35	55.35	603
2023-11-24	55.35	55.35	55.35	55.35	2,240
2023-11-23	55.35	55.35	55.35	55.35	0
2023-11-22	55.35	55.35	55.35	55.35	2,003
2023-11-21	55.35	55.35	55.35	55.35	501
2023-11-20	55.35	55.35	55.35	55.35	381
2023-11-17	55.35	55.35	55.35	55.35	2,217
2023-11-16	55.35	55.35	55.35	55.35	2,243
2023-11-15	55.35	55.35	55.35	55.35	15,607
2023-11-14	55.35	55.35	55.35	55.35	6,002
2023-11-13	55.35	55.35	55.35	55.35	1
2023-11-10	55.35	55.35	55.35	55.35	78
2023-11-09	55.35	55.35	55.35	55.35	3,200
2023-11-08	55.35	55.35	55.35	55.35	484,052
2023-11-07	55.35	55.35	55.35	55.35	1,968
2023-11-06	55.35	55.35	55.35	55.35	741,456
2023-11-03	55.35	55.35	55.35	55.35	630
2023-11-02	55.35	55.35	55.35	55.35	17
2023-11-01	55.35	55.35	55.35	55.35	11,046
2023-10-31	66.64	66.64	66.64	66.64	505
2023-10-30	66.64	66.64	66.64	66.64	0
2023-10-27	66.64	66.64	66.64	66.64	3
2023-10-26	66.64	66.64	66.64	66.64	1,055
2023-10-25	66.64	66.64	66.64	66.64	151
2023-10-24	66.64	66.64	66.64	66.64	0
2023-10-23	66.64	66.64	66.64	66.64	1,060
2023-10-20	66.64	66.64	66.64	66.64	168
2023-10-19	66.64	66.64	66.64	66.64	1
2023-10-18	66.64	66.64	66.64	66.64	0
2023-10-17	66.64	66.64	66.64	66.64	200
2023-10-16	66.64	66.64	66.64	66.64	738
2023-10-13	66.64	66.64	66.64	66.64	818,742
2023-10-12	66.64	66.64	66.64	66.64	0
2023-10-11	66.64	66.64	66.64	66.64	1,723
2023-10-10	66.64	66.64	66.64	66.64	200
2023-10-09	66.64	66.64	66.64	66.64	7,813
2023-10-06	66.64	66.64	66.64	66.64	0
2023-10-05	66.64	66.64	66.64	66.64	64,001
2023-10-04	66.64	66.64	66.64	66.64	88
2023-10-03	66.64	66.64	66.64	66.64	11,248
2023-10-02	66.64	66.64	66.64	66.64	500
2023-09-29	66.64	66.64	66.64	66.64	4,664
2023-09-28	66.64	66.64	66.64	66.64	5,638
2023-09-27	66.64	66.64	66.64	66.64	200
2023-09-26	66.64	66.64	66.64	66.64	301
2023-09-25	66.64	66.64	66.64	66.64	0
2023-09-22	66.64	66.64	66.64	66.64	151
2023-09-21	66.64	66.64	66.64	66.64	4,814
2023-09-20	66.64	66.64	66.64	66.64	350
2023-09-19	66.64	66.64	66.64	66.64	250
2023-09-18	66.64	66.64	66.64	66.64	50
2023-09-15	66.64	66.64	66.64	66.64	620
2023-09-14	66.64	66.64	66.64	66.64	703
2023-09-13	66.64	66.64	66.64	66.64	100
2023-09-12	66.64	66.64	66.64	66.64	150,300
2023-09-11	66.64	66.64	66.64	66.64	1,960
2023-09-08	66.64	66.64	66.64	66.64	37,767
2023-09-07	66.64	66.64	66.64	66.64	2,224
2023-09-06	66.64	66.64	66.64	66.64	54
2023-09-05	66.64	66.64	66.64	66.64	0
2023-09-04	66.64	66.64	66.64	66.64	0
2023-09-01	66.64	66.64	66.64	66.64	0
2023-08-31	66.64	66.64	66.64	66.64	10
2023-08-30	66.64	66.64	66.64	66.64	30
2023-08-29	66.64	66.64	66.64	66.64	0
2023-08-28	66.64	66.64	66.64	66.64	0
2023-08-25	66.64	66.64	66.64	66.64	0
2023-08-24	66.64	66.64	66.64	66.64	14
2023-08-23	66.64	66.64	66.64	66.64	325
2023-08-22	66.64	66.64	66.64	66.64	1,691
2023-08-21	66.64	66.64	66.64	66.64	5,932
2023-08-18	66.64	66.64	66.64	66.64	13,919
2023-08-17	66.64	66.64	66.64	66.64	0
2023-08-16	66.64	66.64	66.64	66.64	24
2023-08-15	66.64	66.64	66.64	66.64	4,324
2023-08-14	66.64	66.64	66.64	66.64	82
2023-08-11	66.64	66.64	66.64	66.64	31,436
2023-08-10	66.64	66.64	66.64	66.64	5
2023-08-09	66.64	66.64	66.64	66.64	25
2023-08-08	66.64	66.64	66.64	66.64	267,355
2023-08-07	66.64	66.64	66.64	66.64	751
2023-08-04	66.64	66.64	66.64	66.64	167,806
2023-08-03	66.64	66.64	66.64	66.64	943
2023-08-02	66.64	66.64	66.64	66.64	6,171
2023-08-01	66.64	66.64	66.64	66.64	964
2023-07-31	66.64	66.64	66.64	66.64	2,284
2023-07-28	66.64	66.64	66.64	66.64	312
2023-07-27	66.64	66.64	66.64	66.64	3,045
2023-07-26	66.64	66.64	66.64	66.64	103,428
2023-07-25	66.64	66.64	66.64	66.64	2
2023-07-24	66.64	66.64	66.64	66.64	1,187
2023-07-21	66.64	66.64	66.64	66.64	82,516
2023-07-20	66.64	66.64	66.64	66.64	147
2023-07-19	63.19	63.19	63.19	63.19	1,186
2023-07-18	63.19	63.19	63.19	63.19	1,966
2023-07-17	63.19	63.19	63.19	63.19	0
2023-07-14	63.19	63.19	63.19	63.19	1,800
2023-07-13	63.19	63.19	63.19	63.19	2,369
2023-07-12	63.19	63.19	63.19	63.19	72,102
2023-07-11	63.19	63.19	63.19	63.19	2,756
2023-07-10	63.19	63.19	63.19	63.19	1,116
2023-07-07	63.19	63.19	63.19	63.19	1,196
2023-07-06	63.19	63.19	63.19	63.19	1,137
2023-07-05	63.19	63.19	63.19	63.19	2,432
2023-07-04	63.19	63.19	63.19	63.19	0
2023-07-03	63.19	63.19	63.19	63.19	3,844
2023-06-30	63.19	63.19	63.19	63.19	195
2023-06-29	63.19	63.19	63.19	63.19	660
2023-06-28	63.19	63.19	63.19	63.19	1,400
2023-06-27	63.19	63.19	63.19	63.19	1,468
2023-06-26	63.19	63.19	63.19	63.19	68,286
2023-06-23	63.19	63.19	63.19	63.19	1,942
2023-06-22	63.19	63.19	63.19	63.19	125
2023-06-21	63.19	63.19	63.19	63.19	645
2023-06-20	63.19	63.19	63.19	63.19	507
2023-06-19	63.19	63.19	63.19	63.19	13,900
2023-06-16	63.19	63.19	63.19	63.19	3,020
2023-06-15	63.19	63.19	63.19	63.19	270,700
2023-06-14	63.19	63.19	63.19	63.19	50
2023-06-13	63.19	63.19	63.19	63.19	21,965
2023-06-12	63.19	63.19	63.19	63.19	18,130
2023-06-09	63.19	63.19	63.19	63.19	5,709
2023-06-08	63.19	63.19	63.19	63.19	6,746
2023-06-07	63.19	63.19	63.19	63.19	11,286
2023-06-06	63.19	63.19	63.19	63.19	7
2023-06-05	63.19	63.19	63.19	63.19	0
2023-06-02	63.19	63.19	63.19	63.19	82,906
2023-06-01	63.19	63.19	63.19	63.19	3,170
2023-05-31	63.19	63.19	63.19	63.19	2,128
2023-05-30	63.19	63.19	63.19	63.19	851
2023-05-29	63.19	63.19	63.19	63.19	0
2023-05-26	63.19	63.19	63.19	63.19	700
2023-05-25	63.19	63.19	63.19	63.19	500
2023-05-24	63.19	63.19	63.19	63.19	256
2023-05-23	63.19	63.19	63.19	63.19	2,981
2023-05-22	63.19	63.19	63.19	63.19	4,547
2023-05-19	63.19	63.19	63.19	63.19	300
2023-05-18	63.19	63.19	63.19	63.19	126,311
2023-05-17	63.19	63.19	63.19	63.19	61,983
2023-05-16	63.19	63.19	63.19	63.19	105,414
2023-05-15	63.19	63.19	63.19	63.19	101,086
2023-05-12	63.19	63.19	63.19	63.19	501
2023-05-11	63.19	63.19	63.19	63.19	4,935
2023-05-10	63.19	63.19	63.19	63.19	540
2023-05-09	63.19	63.19	63.19	63.19	1,148
2023-05-08	63.19	63.19	63.19	63.19	0
2023-05-05	63.19	63.19	63.19	63.19	5,766
2023-05-04	63.19	63.19	63.19	63.19	776
2023-05-03	63.19	63.19	63.19	63.19	1,346
2023-05-02	63.19	63.19	63.19	63.19	2,037
2023-05-01	63.19	63.19	63.19	63.19	0
2023-04-28	63.19	63.19	63.19	63.19	1,974
2023-04-27	63.19	63.19	63.19	63.19	2,648
2023-04-26	63.19	63.19	63.19	63.19	1,325
2023-04-25	63.19	63.19	63.19	63.19	60,426
2023-04-24	63.19	63.19	63.19	63.19	0
2023-04-21	63.19	63.19	63.19	63.19	1,177
2023-04-20	63.19	63.19	63.19	63.19	0
2023-04-19	63.19	63.19	63.19	63.19	54,042
2023-04-18	63.19	63.19	63.19	63.19	173
2023-04-17	63.19	63.19	63.19	63.19	173
2023-04-14	63.19	63.19	63.19	63.19	600
2023-04-13	60.58	60.58	60.58	60.58	75,201
2023-04-12	60.58	60.58	60.58	60.58	2,248
2023-04-11	60.58	60.58	60.58	60.58	10,363
2023-04-10	60.58	60.58	60.58	60.58	0
2023-04-07	60.58	60.58	60.58	60.58	0
2023-04-06	60.58	60.58	60.58	60.58	1,600
2023-04-05	60.58	60.58	60.58	60.58	1,125
2023-04-04	60.58	60.58	60.58	60.58	4,227
2023-04-03	60.58	60.58	60.58	60.58	243
2023-03-31	60.58	60.58	60.58	60.58	9,070
2023-03-30	61.88	61.88	61.88	61.88	123
2023-03-29	61.88	61.88	61.88	61.88	1,000
2023-03-28	61.88	61.88	61.88	61.88	0
2023-03-27	61.88	61.88	61.88	61.88	200
2023-03-24	61.88	61.88	61.88	61.88	70
2023-03-23	61.88	61.88	61.88	61.88	58,900
2023-03-22	61.88	61.88	61.88	61.88	590
2023-03-21	61.88	61.88	61.88	61.88	37
2023-03-20	61.88	61.88	61.88	61.88	0
2023-03-17	61.88	61.88	61.88	61.88	150
2023-03-16	61.88	61.88	61.88	61.88	5
2023-03-15	61.88	61.88	61.88	61.88	103
2023-03-14	61.88	61.88	61.88	61.88	130
2023-03-13	61.88	61.88	61.88	61.88	138
2023-03-10	61.88	61.88	61.88	61.88	0
2023-03-09	61.88	61.88	61.88	61.88	1,812
2023-03-08	61.88	61.88	61.88	61.88	0
2023-03-07	61.88	61.88	61.88	61.88	0
2023-03-06	61.88	61.88	61.88	61.88	0
2023-03-03	61.88	61.88	61.88	61.88	0
2023-03-02	61.88	61.88	61.88	61.88	200
2023-03-01	61.88	61.88	61.88	61.88	1
2023-02-28	61.88	61.88	61.88	61.88	0
2023-02-27	61.88	61.88	61.88	61.88	300
2023-02-24	61.88	61.88	61.88	61.88	0
2023-02-23	61.88	61.88	61.88	61.88	0
2023-02-22	61.88	61.88	61.88	61.88	0
2023-02-21	61.88	61.88	61.88	61.88	0
2023-02-20	61.88	61.88	61.88	61.88	0
2023-02-17	61.88	61.88	61.88	61.88	0
2023-02-16	61.88	61.88	61.88	61.88	8,929
2023-02-15	61.88	61.88	61.88	61.88	104,600
2023-02-14	61.88	61.88	61.88	61.88	10,000
2023-02-13	65.16	65.16	65.16	65.16	0
2023-02-10	65.16	65.16	65.16	65.16	131,485
2023-02-09	65.16	65.16	65.16	65.16	1,900
2023-02-08	65.16	65.16	65.16	65.16	6,000
2023-02-07	65.16	65.16	65.16	65.16	600
2023-02-06	65.16	65.16	65.16	65.16	5,400
2023-02-03	65.16	65.16	65.16	65.16	3,000
2023-02-02	65.16	65.16	65.16	65.16	56,756
2023-02-01	63.62	63.62	63.62	63.62	1,125
2023-01-31	63.62	63.62	63.62	63.62	38
2023-01-30	63.62	63.62	63.62	63.62	0
2023-01-27	63.62	63.62	63.62	63.62	0
2023-01-26	63.62	63.62	63.62	63.62	0
2023-01-25	63.62	63.62	63.62	63.62	0
2023-01-24	63.62	63.62	63.62	63.62	116,619
2023-01-23	56.84	56.84	56.84	56.84	0
2023-01-20	56.84	56.84	56.84	56.84	400
2023-01-19	56.84	56.84	56.84	56.84	800
2023-01-18	56.84	56.84	56.84	56.84	100
2023-01-17	56.84	56.84	56.84	56.84	1,525
2023-01-16	56.84	56.84	56.84	56.84	0
2023-01-13	56.84	56.84	56.84	56.84	500
2023-01-12	56.84	56.84	56.84	56.84	9,205
2023-01-11	56.84	56.84	56.84	56.84	1,125
2023-01-10	56.84	56.84	56.84	56.84	0
2023-01-09	56.84	56.84	56.84	56.84	8,070
2023-01-06	56.84	56.84	56.84	56.84	0
2023-01-05	56.84	56.84	56.84	56.84	29,500
2023-01-04	58.11	58.11	58.11	58.11	0
2023-01-03	58.11	58.11	58.11	58.11	0
2023-01-02	58.11	58.11	58.11	58.11	0
2022-12-30	58.11	58.11	58.11	58.11	0
2022-12-29	58.11	58.11	58.11	58.11	0
2022-12-28	58.11	58.11	58.11	58.11	0
2022-12-27	58.11	58.11	58.11	58.11	0
2022-12-26	58.11	58.11	58.11	58.11	0
2022-12-23	58.11	58.11	58.11	58.11	1,968
2022-12-22	58.11	58.11	58.11	58.11	0
2022-12-21	58.11	58.11	58.11	58.11	0
2022-12-20	58.11	58.11	58.11	58.11	0
2022-12-19	58.11	58.11	58.11	58.11	0
2022-12-16	58.11	58.11	58.11	58.11	0
2022-12-15	58.11	58.11	58.11	58.11	360,030
2022-12-14	58.11	58.11	58.11	58.11	0
2022-12-13	58.11	58.11	58.11	58.11	900
2022-12-12	58.11	58.11	58.11	58.11	0
2022-12-09	58.11	58.11	58.11	58.11	0
2022-12-08	58.11	58.11	58.11	58.11	108
2022-12-07	58.11	58.11	58.11	58.11	0
2022-12-06	58.11	58.11	58.11	58.11	0
2022-12-05	58.11	58.11	58.11	58.11	0
2022-12-02	58.11	58.11	58.11	58.11	0
2022-12-01	58.11	58.11	58.11	58.11	2,100
2022-11-30	58.11	58.11	58.11	58.11	4,726
2022-11-29	58.11	58.11	58.11	58.11	1,612
2022-11-28	58.11	58.11	58.11	58.11	1,163
2022-11-25	58.11	58.11	58.11	58.11	0
2022-11-24	58.11	58.11	58.11	58.11	0
2022-11-23	58.11	58.11	58.11	58.11	3,339
2022-11-22	58.11	58.11	58.11	58.11	0
2022-11-21	58.11	58.11	58.11	58.11	8,637
2022-11-18	58.11	58.11	58.11	58.11	830
2022-11-17	58.11	58.11	58.11	58.11	1,113
2022-11-16	58.11	58.11	58.11	58.11	50
2022-11-15	58.11	58.11	58.11	58.11	1,113
2022-11-14	58.11	58.11	58.11	58.11	0
2022-11-11	58.11	58.11	58.11	58.11	552
2022-11-10	58.11	58.11	58.11	58.11	1,307
2022-11-09	58.11	58.11	58.11	58.11	1,295
2022-11-08	58.11	58.11	58.11	58.11	0
2022-11-07	58.11	58.11	58.11	58.11	0
2022-11-04	58.11	58.11	58.11	58.11	200
2022-11-03	58.11	58.11	58.11	58.11	20,666
2022-11-02	58.11	58.11	58.11	58.11	50
2022-11-01	58.11	58.11	58.11	58.11	0
2022-10-31	58.11	58.11	58.11	58.11	200
2022-10-28	58.11	58.11	58.11	58.11	0
2022-10-27	58.11	58.11	58.11	58.11	34
2022-10-26	58.11	58.11	58.11	58.11	0
2022-10-25	58.11	58.11	58.11	58.11	0
2022-10-24	58.11	58.11	58.11	58.11	0
2022-10-21	58.11	58.11	58.11	58.11	539
2022-10-20	58.11	58.11	58.11	58.11	0
2022-10-19	58.11	58.11	58.11	58.11	0
2022-10-18	58.11	58.11	58.11	58.11	11,130
2022-10-17	58.11	58.11	58.11	58.11	0
2022-10-14	58.11	58.11	58.11	58.11	0
2022-10-13	58.11	58.11	58.11	58.11	0
2022-10-12	58.11	58.11	58.11	58.11	619
2022-10-11	58.11	58.11	58.11	58.11	82
2022-10-10	58.11	58.11	58.11	58.11	150
2022-10-07	58.11	58.11	58.11	58.11	150
2022-10-06	58.11	58.11	58.11	58.11	50
2022-10-05	58.11	58.11	58.11	58.11	1,113
2022-10-04	58.11	58.11	58.11	58.11	5,091
2022-10-03	58.11	58.11	58.11	58.11	3,500
2022-09-30	58.11	58.11	58.11	58.11	1,113
2022-09-29	58.11	58.11	58.11	58.11	2,360
2022-09-28	58.11	58.11	58.11	58.11	463
2022-09-27	58.11	58.11	58.11	58.11	143,711
2022-09-26	58.11	58.11	58.11	58.11	65
2022-09-23	58.11	58.11	58.11	58.11	10
2022-09-22	58.11	58.11	58.11	58.11	2,035
2022-09-21	58.11	58.11	58.11	58.11	15,582
2022-09-20	58.11	58.11	58.11	58.11	4,452
2022-09-19	58.11	58.11	58.11	58.11	0
2022-09-16	58.11	58.11	58.11	58.11	70
2022-09-15	58.11	58.11	58.11	58.11	0
2022-09-14	58.11	58.11	58.11	58.11	191
2022-09-13	58.11	58.11	58.11	58.11	500
2022-09-12	58.11	58.11	58.11	58.11	335
2022-09-09	58.11	58.11	58.11	58.11	0
2022-09-08	58.11	58.11	58.11	58.11	2
2022-09-07	58.11	58.11	58.11	58.11	500
2022-09-06	58.11	58.11	58.11	58.11	200
2022-09-05	58.11	58.11	58.11	58.11	0
2022-09-02	58.11	58.11	58.11	58.11	0
2022-09-01	58.11	58.11	58.11	58.11	0
2022-08-31	58.11	58.11	58.11	58.11	100
2022-08-30	58.11	58.11	58.11	58.11	0
2022-08-29	58.11	58.11	58.11	58.11	0
2022-08-26	58.11	58.11	58.11	58.11	0
2022-08-25	58.11	58.11	58.11	58.11	0
2022-08-24	58.11	58.11	58.11	58.11	0
2022-08-23	58.11	58.11	58.11	58.11	550
2022-08-22	58.11	58.11	58.11	58.11	0
2022-08-19	58.11	58.11	58.11	58.11	100
2022-08-18	58.11	58.11	58.11	58.11	0
2022-08-17	58.11	58.11	58.11	58.11	0
2022-08-16	58.11	58.11	58.11	58.11	200
2022-08-15	58.11	58.11	58.11	58.11	0
2022-08-12	58.11	58.11	58.11	58.11	0
2022-08-11	58.11	58.11	58.11	58.11	0
2022-08-10	58.11	58.11	58.11	58.11	2,500
2022-08-09	58.11	58.11	58.11	58.11	0
2022-08-08	58.11	58.11	58.11	58.11	0
2022-08-05	58.11	58.11	58.11	58.11	0
2022-08-04	58.11	58.11	58.11	58.11	0
2022-08-03	58.11	58.11	58.11	58.11	0
2022-08-02	58.11	58.11	58.11	58.11	0
2022-08-01	58.11	58.11	58.11	58.11	0
2022-07-29	58.11	58.11	58.11	58.11	0
2022-07-28	58.11	58.11	58.11	58.11	0
2022-07-27	58.11	58.11	58.11	58.11	0
2022-07-26	58.11	58.11	58.11	58.11	0
2022-07-25	58.11	58.11	58.11	58.11	0
2022-07-22	58.11	58.11	58.11	58.11	2,226
2022-07-21	58.11	58.11	58.11	58.11	0
2022-07-20	58.11	58.11	58.11	58.11	0
2022-07-19	58.11	58.11	58.11	58.11	170,000
2022-07-18	59.45	59.45	59.45	59.45	0
2022-07-15	59.45	59.45	59.45	59.45	0
2022-07-14	59.45	59.45	59.45	59.45	300
2022-07-13	59.45	59.45	59.45	59.45	0
2022-07-12	59.45	59.45	59.45	59.45	1,000
2022-07-11	59.45	59.45	59.45	59.45	100
2022-07-08	59.45	59.45	59.45	59.45	1,280
2022-07-07	59.45	59.45	59.45	59.45	0
2022-07-06	59.45	59.45	59.45	59.45	0
2022-07-05	59.45	59.45	59.45	59.45	2,326
2022-07-04	59.45	59.45	59.45	59.45	0
2022-07-01	59.45	59.45	59.45	59.45	69
2022-06-30	59.45	59.45	59.45	59.45	100
2022-06-29	59.45	59.45	59.45	59.45	0
2022-06-28	80.79	80.79	80.79	80.79	0
2022-06-27	80.79	80.79	80.79	80.79	0
2022-06-24	80.79	80.79	80.79	80.79	0
2022-06-23	80.79	80.79	80.79	80.79	0
2022-06-22	80.79	80.79	80.79	80.79	0
2022-06-21	80.79	80.79	80.79	80.79	1,599
2022-06-20	80.79	80.79	80.79	80.79	0
2022-06-17	80.79	80.79	80.79	80.79	6,900
2022-06-16	80.79	80.79	80.79	80.79	2,100
2022-06-15	80.79	80.79	80.79	80.79	0
2022-06-14	80.79	80.79	80.79	80.79	10
2022-06-13	80.79	80.79	80.79	80.79	500
2022-06-10	80.79	80.79	80.79	80.79	2,593
2022-06-09	80.79	80.79	80.79	80.79	0
2022-06-08	80.79	80.79	80.79	80.79	0
2022-06-07	80.79	80.79	80.79	80.79	0
2022-06-06	80.79	80.79	80.79	80.79	47
2022-06-03	80.79	80.79	80.79	80.79	0
2022-06-02	80.79	80.79	80.79	80.79	0
2022-06-01	80.79	80.79	80.79	80.79	2,790
2022-05-31	80.79	80.79	80.79	80.79	0
2022-05-30	80.79	80.79	80.79	80.79	0
2022-05-27	80.79	80.79	80.79	80.79	0
2022-05-26	80.79	80.79	80.79	80.79	0
2022-05-25	80.79	80.79	80.79	80.79	150
2022-05-24	80.79	80.79	80.79	80.79	0
2022-05-23	80.79	80.79	80.79	80.79	200
2022-05-20	80.79	80.79	80.79	80.79	200
2022-05-19	80.79	80.79	80.79	80.79	20
2022-05-18	80.79	80.79	80.79	80.79	0
2022-05-17	80.79	80.79	80.79	80.79	100
2022-05-16	80.79	80.79	80.79	80.79	1,410
2022-05-13	80.79	80.79	80.79	80.79	31,500
2022-05-12	80.79	80.79	80.79	80.79	0
2022-05-11	80.79	80.79	80.79	80.79	0
2022-05-10	80.79	80.79	80.79	80.79	0
2022-05-09	80.79	80.79	80.79	80.79	0
2022-05-06	80.79	80.79	80.79	80.79	844
2022-05-05	80.79	80.79	80.79	80.79	520
2022-05-04	80.79	80.79	80.79	80.79	0
2022-05-03	80.79	80.79	80.79	80.79	100
2022-05-02	80.79	80.79	80.79	80.79	0
2022-04-29	80.79	80.79	80.79	80.79	239
2022-04-28	80.79	80.79	80.79	80.79	0
2022-04-27	80.79	80.79	80.79	80.79	500
2022-04-26	80.79	80.79	80.79	80.79	0
2022-04-25	80.79	80.79	80.79	80.79	3,900
2022-04-22	80.79	80.79	80.79	80.79	0
2022-04-21	80.79	80.79	80.79	80.79	0
2022-04-20	80.79	80.79	80.79	80.79	8,400
2022-04-19	80.79	80.79	80.79	80.79	0
2022-04-18	80.79	80.79	80.79	80.79	0
2022-04-15	80.79	80.79	80.79	80.79	0
2022-04-14	80.79	80.79	80.79	80.79	0
2022-04-13	80.79	80.79	80.79	80.79	0
2022-04-12	80.79	80.79	80.79	80.79	0
2022-04-11	80.79	80.79	80.79	80.79	0
2022-04-08	80.79	80.79	80.79	80.79	0
2022-04-07	80.79	80.79	80.79	80.79	0
2022-04-06	80.79	80.79	80.79	80.79	0
2022-04-05	80.79	80.79	80.79	80.79	3,155
2022-04-04	80.79	80.79	80.79	80.79	0
2022-04-01	80.79	80.79	80.79	80.79	0
2022-03-31	80.79	80.79	80.79	80.79	1,126
2022-03-30	80.79	80.79	80.79	80.79	0
2022-03-29	80.79	80.79	80.79	80.79	0
2022-03-28	80.79	80.79	80.79	80.79	0
2022-03-25	80.79	80.79	80.79	80.79	150
2022-03-24	80.79	80.79	80.79	80.79	12
2022-03-23	80.79	80.79	80.79	80.79	0
2022-03-22	80.79	80.79	80.79	80.79	12,169
2022-03-21	80.79	80.79	80.79	80.79	350
2022-03-18	80.79	80.79	80.79	80.79	200
2022-03-17	80.79	80.79	80.79	80.79	750
2022-03-16	80.79	80.79	80.79	80.79	580
2022-03-15	80.79	80.79	80.79	80.79	100
2022-03-14	80.79	80.79	80.79	80.79	425
2022-03-11	80.79	80.79	80.79	80.79	41
2022-03-10	80.79	80.79	80.79	80.79	50
2022-03-09	80.79	80.79	80.79	80.79	50
2022-03-08	80.79	80.79	80.79	80.79	221,600
2022-03-07	80.79	80.79	80.79	80.79	420
2022-03-04	80.79	80.79	80.79	80.79	80
2022-03-03	80.79	80.79	80.79	80.79	600
2022-03-02	80.79	80.79	80.79	80.79	0
2022-03-01	80.79	80.79	80.79	80.79	50
2022-02-28	80.79	80.79	80.79	80.79	0
2022-02-25	80.79	80.79	80.79	80.79	50
2022-02-24	80.79	80.79	80.79	80.79	0
2022-02-23	80.79	80.79	80.79	80.79	0
2022-02-22	80.79	80.79	80.79	80.79	1,213
2022-02-21	80.79	80.79	80.79	80.79	0
2022-02-18	80.79	80.79	80.79	80.79	83,543
2022-02-17	80.79	80.79	80.79	80.79	1,338
2022-02-16	80.79	80.79	80.79	80.79	769
2022-02-15	80.79	80.79	80.79	80.79	2,137
2022-02-14	80.79	80.79	80.79	80.79	1,429
2022-02-11	80.79	80.79	80.79	80.79	1,778
2022-02-10	80.79	80.79	80.79	80.79	1,371
2022-02-09	80.79	80.79	80.79	80.79	139
2022-02-08	80.79	80.79	80.79	80.79	1,134
2022-02-07	80.79	80.79	80.79	80.79	2
2022-02-04	80.79	80.79	80.79	80.79	63
2022-02-03	80.79	80.79	80.79	80.79	1,541
2022-02-02	80.79	80.79	80.79	80.79	346
2022-02-01	80.79	80.79	80.79	80.79	491
2022-01-31	80.79	80.79	80.79	80.79	501
2022-01-28	80.79	80.79	80.79	80.79	1,234
2022-01-27	80.79	80.79	80.79	80.79	155,237
2022-01-26	80.79	80.79	80.79	80.79	29
2022-01-25	80.79	80.79	80.79	80.79	1,727
2022-01-24	80.79	80.79	80.79	80.79	1,215
2022-01-21	80.79	80.79	80.79	80.79	200,165
2022-01-20	80.79	80.79	80.79	80.79	137
2022-01-19	80.79	80.79	80.79	80.79	35
2022-01-18	80.79	80.79	80.79	80.79	201
2022-01-17	80.79	80.79	80.79	80.79	0
2022-01-14	80.79	80.79	80.79	80.79	401
2022-01-13	80.79	80.79	80.79	80.79	46
2022-01-12	80.79	80.79	80.79	80.79	272
2022-01-11	80.79	80.79	80.79	80.79	103
2022-01-10	80.79	80.79	80.79	80.79	336
2022-01-07	80.79	80.79	80.79	80.79	174
2022-01-06	80.79	80.79	80.79	80.79	171
2022-01-05	80.79	80.79	80.79	80.79	124
2022-01-04	80.79	80.79	80.79	80.79	132
2022-01-03	80.79	80.79	80.79	80.79	0
2021-12-31	80.79	80.79	80.79	80.79	33
2021-12-30	80.79	80.79	80.79	80.79	8
2021-12-29	80.79	80.79	80.79	80.79	56
2021-12-28	80.79	80.79	80.79	80.79	0
2021-12-27	80.79	80.79	80.79	80.79	0
2021-12-24	80.79	80.79	80.79	80.79	0
2021-12-23	80.79	80.79	80.79	80.79	54
2021-12-22	80.79	80.79	80.79	80.79	0
2021-12-21	80.79	80.79	80.79	80.79	75
2021-12-20	80.79	80.79	80.79	80.79	181
2021-12-17	80.79	80.79	80.79	80.79	488
2021-12-16	80.79	80.79	80.79	80.79	153
2021-12-15	80.79	80.79	80.79	80.79	39
2021-12-14	80.79	80.79	80.79	80.79	0
2021-12-13	80.79	80.79	80.79	80.79	165
2021-12-10	80.79	80.79	80.79	80.79	24,463
2021-12-09	80.95	80.95	80.95	80.95	617,912
2021-12-08	84.37	84.37	84.37	84.37	335,536
2021-12-07	84.37	84.37	84.37	84.37	809
2021-12-06	84.37	84.37	84.37	84.37	140
2021-12-03	84.37	84.37	84.37	84.37	215
2021-12-02	84.37	84.37	84.37	84.37	21
2021-12-01	84.37	84.37	84.37	84.37	148
2021-11-30	84.37	84.37	84.37	84.37	15,546
2021-11-29	84.37	84.37	84.37	84.37	0
2021-11-26	84.37	84.37	84.37	84.37	337
2021-11-25	84.37	84.37	84.37	84.37	0
2021-11-24	84.37	84.37	84.37	84.37	95
2021-11-23	84.37	84.37	84.37	84.37	135
2021-11-22	84.37	84.37	84.37	84.37	136
2021-11-19	84.37	84.37	84.37	84.37	63
2021-11-18	84.37	84.37	84.37	84.37	96
2021-11-17	84.37	84.37	84.37	84.37	1,292
2021-11-16	84.37	84.37	84.37	84.37	200
2021-11-15	84.37	84.37	84.37	84.37	431
2021-11-12	84.37	84.37	84.37	84.37	9
2021-11-11	84.37	84.37	84.37	84.37	48
2021-11-10	84.37	84.37	84.37	84.37	56
2021-11-09	84.37	84.37	84.37	84.37	467
2021-11-08	84.37	84.37	84.37	84.37	175,156
2021-11-05	84.37	84.37	84.37	84.37	172
2021-11-04	84.37	84.37	84.37	84.37	81
2021-11-03	84.37	84.37	84.37	84.37	205
2021-11-02	84.37	84.37	84.37	84.37	17
2021-11-01	84.37	84.37	84.37	84.37	113
2021-10-29	84.37	84.37	84.37	84.37	400,862
2021-10-28	84.37	84.37	84.37	84.37	1,106
2021-10-27	84.37	84.37	84.37	84.37	84
2021-10-26	84.37	84.37	84.37	84.37	1,546
2021-10-25	84.37	84.37	84.37	84.37	400
2021-10-22	84.37	84.37	84.37	84.37	628
2021-10-21	84.37	84.37	84.37	84.37	1,152
2021-10-20	84.37	84.37	84.37	84.37	16,544
2021-10-19	84.37	84.37	84.37	84.37	229
2021-10-18	84.37	84.37	84.37	84.37	46
2021-10-15	84.37	84.37	84.37	84.37	1,275
2021-10-14	84.37	84.37	84.37	84.37	2,244
2021-10-13	84.37	84.37	84.37	84.37	1,929
2021-10-12	84.37	84.37	84.37	84.37	3,781
2021-10-11	84.37	84.37	84.37	84.37	7,706
2021-10-08	84.37	84.37	84.37	84.37	57
2021-10-07	84.37	84.37	84.37	84.37	2,003
2021-10-06	84.37	84.37	84.37	84.37	841,827
2021-10-05	84.37	84.37	84.37	84.37	1,889
2021-10-04	84.37	84.37	84.37	84.37	153,793
2021-10-01	84.37	84.37	84.37	84.37	9,004
2021-09-30	84.37	84.37	84.37	84.37	0
2021-09-29	84.37	84.37	84.37	84.37	0
2021-09-28	84.37	84.37	84.37	84.37	1,334
2021-09-27	84.37	84.37	84.37	84.37	31
2021-09-24	84.37	84.37	84.37	84.37	100
2021-09-23	84.37	84.37	84.37	84.37	134
2021-09-22	84.37	84.37	84.37	84.37	89
2021-09-21	84.37	84.37	84.37	84.37	96
2021-09-20	84.37	84.37	84.37	84.37	13,445
2021-09-17	84.37	84.37	84.37	84.37	1,113
2021-09-16	84.37	84.37	84.37	84.37	102
2021-09-15	85.27	85.27	85.27	85.27	1,163
2021-09-14	85.27	85.27	85.27	85.27	1,927
2021-09-13	85.27	85.27	85.27	85.27	101,106
2021-09-10	85.27	85.27	85.27	85.27	196
2021-09-09	85.27	85.27	85.27	85.27	157,701
2021-09-08	85.27	85.27	85.27	85.27	302,265
2021-09-07	85.27	85.27	85.27	85.27	2,913
2021-09-06	85.27	85.27	85.27	85.27	0
2021-09-03	85.27	85.27	85.27	85.27	42
2021-09-02	85.27	85.27	85.27	85.27	300,000
2021-09-01	85.27	85.27	85.27	85.27	114
2021-08-31	85.27	85.27	85.27	85.27	1,468
2021-08-30	85.54	85.54	85.54	85.54	0
2021-08-27	85.54	85.54	85.54	85.54	78
2021-08-26	85.54	85.54	85.54	85.54	382
2021-08-25	85.54	85.54	85.54	85.54	102,778
2021-08-24	85.54	85.54	85.54	85.54	11,232
2021-08-23	88.36	88.36	88.36	88.36	486
2021-08-20	88.36	88.36	88.36	88.36	842
2021-08-19	88.36	88.36	88.36	88.36	2,362
2021-08-18	88.36	88.36	88.36	88.36	135
2021-08-17	88.36	88.36	88.36	88.36	107
2021-08-16	88.36	88.36	88.36	88.36	5,095
2021-08-13	88.36	88.36	88.36	88.36	128
2021-08-12	88.36	88.36	88.36	88.36	115
2021-08-11	88.36	88.36	88.36	88.36	5,024
2021-08-10	88.36	88.36	88.36	88.36	0
2021-08-09	88.36	88.36	88.36	88.36	29
2021-08-06	88.36	88.36	88.36	88.36	76
2021-08-05	88.36	88.36	88.36	88.36	1,106
2021-08-04	88.36	88.36	88.36	88.36	132,049
2021-08-03	88.36	88.36	88.36	88.36	25
2021-08-02	88.36	88.36	88.36	88.36	1,167
2021-07-30	90.10	90.10	90.10	90.10	1,106
2021-07-29	90.10	90.10	90.10	90.10	4,567
2021-07-28	90.10	90.10	90.10	90.10	351,261
2021-07-27	90.10	90.10	90.10	90.10	110,793
2021-07-26	90.10	90.10	90.10	90.10	131
2021-07-23	90.10	90.10	90.10	90.10	1,340
2021-07-22	90.10	90.10	90.10	90.10	7,686
2021-07-21	91.66	91.66	91.66	91.66	2,226
2021-07-20	91.66	91.66	91.66	91.66	100,084
2021-07-19	91.66	91.66	91.66	91.66	4,628
2021-07-16	89.79	89.79	89.79	89.79	61
2021-07-15	89.79	89.79	89.79	89.79	156,227
2021-07-14	89.79	89.79	89.79	89.79	2,212
2021-07-13	89.79	89.79	89.79	89.79	1,171
2021-07-12	89.79	89.79	89.79	89.79	53
2021-07-09	89.79	89.79	89.79	89.79	1,342
2021-07-08	92.85	92.85	92.85	92.85	391
2021-07-07	92.85	92.85	92.85	92.85	2,314
2021-07-06	92.85	92.85	92.85	92.85	430,025
2021-07-05	92.55	92.55	92.55	92.55	0
2021-07-02	92.55	92.55	92.55	92.55	1,155
2021-07-01	92.55	92.55	92.55	92.55	1,364
2021-06-30	92.36	92.36	92.36	92.36	185
2021-06-29	92.36	92.36	92.36	92.36	153
2021-06-28	92.36	92.36	92.36	92.36	1,310
2021-06-25	92.36	92.36	92.36	92.36	2,397
2021-06-24	92.36	92.36	92.36	92.36	82
2021-06-23	92.36	92.36	92.36	92.36	68,889
2021-06-22	93.61	93.61	93.61	93.61	0
2021-06-21	93.61	93.61	93.61	93.61	83,000
2021-06-18	93.61	93.61	93.61	93.61	88
2021-06-17	93.61	93.61	93.61	93.61	285
2021-06-16	93.61	93.61	93.61	93.61	1,070
2021-06-15	93.61	93.61	93.61	93.61	100
2021-06-14	93.61	93.61	93.61	93.61	100
2021-06-11	93.61	93.61	93.61	93.61	31
2021-06-10	93.61	93.61	93.61	93.61	24
2021-06-09	93.61	93.61	93.61	93.61	1,111
2021-06-08	93.61	93.61	93.61	93.61	23
2021-06-07	93.61	93.61	93.61	93.61	423
2021-06-04	93.61	93.61	93.61	93.61	2,455
2021-06-03	93.61	93.61	93.61	93.61	264,821
2021-06-02	93.61	93.61	93.61	93.61	150,000
2021-06-01	92.03	92.03	92.03	92.03	200,136
2021-05-28	91.57	91.57	91.57	91.57	23
2021-05-27	91.57	91.57	91.57	91.57	6,561
2021-05-26	88.72	88.72	88.72	88.72	32
2021-05-25	88.72	88.72	88.72	88.72	0
2021-05-24	88.72	88.72	88.72	88.72	0
2021-05-21	88.72	88.72	88.72	88.72	604
2021-05-20	88.72	88.72	88.72	88.72	70
2021-05-19	88.72	88.72	88.72	88.72	7,344
2021-05-18	88.72	88.72	88.72	88.72	0
2021-05-17	92.01	92.01	92.01	92.01	2,382
2021-05-14	92.01	92.01	92.01	92.01	2,204
2021-05-13	92.01	92.01	92.01	92.01	350,034
2021-05-12	92.01	92.01	92.01	92.01	692
2021-05-11	86.60	86.60	86.60	86.60	0
2021-05-10	86.60	86.60	86.60	86.60	245,013
2021-05-07	86.60	86.60	86.60	86.60	0
2021-05-06	86.60	86.60	86.60	86.60	50
2021-05-05	86.60	86.60	86.60	86.60	0
2021-05-04	86.60	86.60	86.60	86.60	60,186
2021-04-30	86.60	86.60	86.60	86.60	500
2021-04-29	86.60	86.60	86.60	86.60	0
2021-04-28	86.60	86.60	86.60	86.60	6,786
2021-04-27	86.60	86.60	86.60	86.60	1,864
2021-04-26	86.60	86.60	86.60	86.60	0
2021-04-23	86.60	86.60	86.60	86.60	600
2021-04-22	86.60	86.60	86.60	86.60	813
2021-04-21	86.60	86.60	86.60	86.60	1,111
2021-04-20	86.60	86.60	86.60	86.60	300
2021-04-19	86.60	86.60	86.60	86.60	0
2021-04-16	86.60	86.60	86.60	86.60	250,105
2021-04-15	86.60	86.60	86.60	86.60	7
2021-04-14	86.60	86.60	86.60	86.60	0
2021-04-13	86.60	86.60	86.60	86.60	100
2021-04-12	86.60	86.60	86.60	86.60	0
2021-04-09	86.60	86.60	86.60	86.60	0
2021-04-08	86.60	86.60	86.60	86.60	5,146
2021-04-07	86.60	86.60	86.60	86.60	33
2021-04-06	86.60	86.60	86.60	86.60	400
2021-04-01	86.60	86.60	86.60	86.60	546
2021-03-31	86.60	86.60	86.60	86.60	0
2021-03-30	86.60	86.60	86.60	86.60	82
2021-03-29	86.60	86.60	86.60	86.60	0
2021-03-26	86.60	86.60	86.60	86.60	0
2021-03-25	86.60	86.60	86.60	86.60	0
2021-03-24	86.60	86.60	86.60	86.60	4,474
2021-03-23	88.30	88.30	88.30	88.30	1,000
2021-03-22	88.30	88.30	88.30	88.30	0
2021-03-19	88.30	88.30	88.30	88.30	1,250,000
2021-03-18	88.38	88.38	88.38	88.38	18,389
2021-03-17	88.38	88.38	88.38	88.38	500
2021-03-16	88.38	88.38	88.38	88.38	0
2021-03-15	88.38	88.38	88.38	88.38	0
2021-03-12	88.38	88.38	88.38	88.38	0
2021-03-11	88.38	88.38	88.38	88.38	200
2021-03-10	88.38	88.38	88.38	88.38	475
2021-03-09	88.38	88.38	88.38	88.38	500,682
2021-03-08	88.38	88.38	88.38	88.38	155
2021-03-05	88.38	88.38	88.38	88.38	85
2021-03-04	88.38	88.38	88.38	88.38	17,433
2021-03-03	88.38	88.38	88.38	88.38	413,527
2021-03-02	88.38	88.38	88.38	88.38	208,500
2021-03-01	88.38	88.38	88.38	88.38	900
2021-02-26	88.38	88.38	88.38	88.38	16,648
2021-02-25	88.38	88.38	88.38	88.38	20,738
2021-02-24	88.38	88.38	88.38	88.38	13,869
2021-02-23	88.38	88.38	88.38	88.38	15,292
2021-02-22	88.38	88.38	88.38	88.38	3,735
2021-02-19	88.38	88.38	88.38	88.38	8,604
2021-02-18	88.38	88.38	88.38	88.38	8,141
2021-02-17	88.38	88.38	88.38	88.38	41,403
2021-02-16	88.38	88.38	88.38	88.38	12,954
2021-02-15	88.38	88.38	88.38	88.38	0
2021-02-12	88.38	88.38	88.38	88.38	500
2021-02-11	88.38	88.38	88.38	88.38	1,165
2021-02-10	88.38	88.38	88.38	88.38	2,768
2021-02-09	88.38	88.38	88.38	88.38	27,774
2021-02-08	88.38	88.38	88.38	88.38	355,972
2021-02-05	88.38	88.38	88.38	88.38	3,321
2021-02-04	88.38	88.38	88.38	88.38	19,426
2021-02-03	88.38	88.38	88.38	88.38	4,942
2021-02-02	88.38	88.38	88.38	88.38	6,792
2021-02-01	88.38	88.38	88.38	88.38	20,643
2021-01-29	88.38	88.38	88.38	88.38	222,139
2021-01-28	95.26	95.26	95.26	95.26	7,221
2021-01-27	95.26	95.26	95.26	95.26	7,960
2021-01-26	95.26	95.26	95.26	95.26	16,852
2021-01-25	95.26	95.26	95.26	95.26	231,796
2021-01-22	95.26	95.26	95.26	95.26	13,947
2021-01-21	95.26	95.26	95.26	95.26	6,403
2021-01-20	95.26	95.26	95.26	95.26	267,379
2021-01-19	95.26	95.26	95.26	95.26	15,014
2021-01-18	95.26	95.26	95.26	95.26	0
2021-01-15	95.26	95.26	95.26	95.26	17,401
2021-01-14	95.26	95.26	95.26	95.26	13,376
2021-01-13	82.64	82.64	82.64	82.64	108,802
2021-01-12	82.64	82.64	82.64	82.64	149,020
2021-01-11	82.64	82.64	82.64	82.64	17,936
2021-01-08	82.64	82.64	82.64	82.64	28,104
2021-01-07	82.64	82.64	82.64	82.64	1,111
2021-01-06	82.64	82.64	82.64	82.64	33
2021-01-05	82.64	82.64	82.64	82.64	0
2021-01-04	82.64	82.64	82.64	82.64	204,524
2020-12-31	82.64	82.64	82.64	82.64	3,000
2020-12-30	82.64	82.64	82.64	82.64	1,274
2020-12-29	82.64	82.64	82.64	82.64	6,271
2020-12-24	82.64	82.64	82.64	82.64	8,925
2020-12-23	82.64	82.64	82.64	82.64	0
2020-12-22	82.64	82.64	82.64	82.64	200,000
2020-12-21	82.64	82.64	82.64	82.64	45,566
2020-12-18	82.64	82.64	82.64	82.64	200,635
2020-12-17	82.64	82.64	82.64	82.64	2,248
2020-12-16	82.64	82.64	82.64	82.64	0
2020-12-15	82.64	82.64	82.64	82.64	0
2020-12-14	82.64	82.64	82.64	82.64	1,140
2020-12-11	82.64	82.64	82.64	82.64	150,074
2020-12-10	82.64	82.64	82.64	82.64	296,008
2020-12-09	80.27	80.27	80.27	80.27	2,464,500
2020-12-08	80.27	80.27	80.27	80.27	1,136
2020-12-07	80.27	80.27	80.27	80.27	120,035
2020-12-04	80.27	80.27	80.27	80.27	0
2020-12-03	79.32	79.32	79.32	79.32	1,104
2020-12-02	79.32	79.32	79.32	79.32	724,800
2020-12-01	77.41	77.41	77.41	77.41	486,730
2020-11-30	65.39	65.39	65.39	65.39	469,000
2020-11-27	65.39	65.39	65.39	65.39	859
2020-11-26	65.39	65.39	65.39	65.39	0
2020-11-25	65.39	65.39	65.39	65.39	0
2020-11-24	65.39	65.39	65.39	65.39	34,500
2020-11-23	65.39	65.39	65.39	65.39	0
2020-11-20	65.39	65.39	65.39	65.39	1,104
2020-11-19	65.39	65.39	65.39	65.39	100,000
2020-11-18	65.39	65.39	65.39	65.39	724
2020-11-17	65.39	65.39	65.39	65.39	670
2020-11-16	65.39	65.39	65.39	65.39	200,000
2020-11-13	65.39	65.39	65.39	65.39	0
2020-11-12	65.39	65.39	65.39	65.39	0
2020-11-11	65.39	65.39	65.39	65.39	150,000
2020-11-10	65.39	65.39	65.39	65.39	0
2020-11-09	65.39	65.39	65.39	65.39	24,104
2020-11-06	65.39	65.39	65.39	65.39	200,000
2020-11-05	65.39	65.39	65.39	65.39	375,000
2020-11-04	65.39	65.39	65.39	65.39	0
2020-11-03	65.39	65.39	65.39	65.39	0
2020-11-02	65.39	65.39	65.39	65.39	0
2020-10-30	65.39	65.39	65.39	65.39	60,000
2020-10-29	66.96	66.96	66.96	66.96	0
2020-10-28	66.96	66.96	66.96	66.96	953
2020-10-27	66.96	66.96	66.96	66.96	500,000
2020-10-26	66.96	66.96	66.96	66.96	200,000
2020-10-23	66.96	66.96	66.96	66.96	0
2020-10-22	66.96	66.96	66.96	66.96	0
2020-10-21	66.96	66.96	66.96	66.96	0
2020-10-20	66.96	66.96	66.96	66.96	0
2020-10-19	66.96	66.96	66.96	66.96	0
2020-10-16	66.96	66.96	66.96	66.96	0
2020-10-15	66.96	66.96	66.96	66.96	0
2020-10-14	66.96	66.96	66.96	66.96	201,286
2020-10-13	63.85	63.85	63.85	63.85	0
2020-10-12	63.85	63.85	63.85	63.85	0
2020-10-09	63.85	63.85	63.85	63.85	0
2020-10-08	63.85	63.85	63.85	63.85	332,480
2020-10-07	63.85	63.85	63.85	63.85	0
2020-10-06	63.85	63.85	63.85	63.85	0
2020-10-05	63.85	63.85	63.85	63.85	0
2020-10-02	63.85	63.85	63.85	63.85	0
2020-10-01	63.85	63.85	63.85	63.85	0
2020-09-30	63.85	63.85	63.85	63.85	0
2020-09-29	63.85	63.85	63.85	63.85	0
2020-09-28	63.85	63.85	63.85	63.85	0
2020-09-25	63.85	63.85	63.85	63.85	0
2020-09-24	63.85	63.85	63.85	63.85	0
2020-09-23	63.85	63.85	63.85	63.85	0
2020-09-22	63.85	63.85	63.85	63.85	485
2020-09-21	63.85	63.85	63.85	63.85	1,104
2020-09-18	63.85	63.85	63.85	63.85	1,104
2020-09-17	63.85	63.85	63.85	63.85	0
2020-09-16	63.85	63.85	63.85	63.85	1,104
2020-09-15	63.85	63.85	63.85	63.85	1,104
2020-09-14	63.85	63.85	63.85	63.85	1,104
2020-09-11	63.85	63.85	63.85	63.85	1,104
2020-04-03	44.56	44.56	44.56	44.56	1,122
2020-04-02	44.56	44.56	44.56	44.56	0
2020-04-01	44.56	44.56	44.56	44.56	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717