Ishares China L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	24.00	24.00	24.00	24.00	14,815
2024-04-23	24.00	24.00	24.00	24.00	1,201
2024-04-22	24.00	24.00	24.00	24.00	467
2024-04-19	24.00	24.00	24.00	24.00	671
2024-04-18	24.00	24.00	24.00	24.00	100,418
2024-04-17	24.46	24.46	24.46	24.46	466
2024-04-16	24.46	24.46	24.46	24.46	8,243
2024-04-15	24.46	24.46	24.46	24.46	8,224
2024-04-12	24.46	24.46	24.46	24.46	2,565
2024-04-11	24.46	24.46	24.46	24.46	1,257
2024-04-10	24.46	24.46	24.46	24.46	1,182
2024-04-09	24.46	24.46	24.46	24.46	53,336
2024-04-08	24.43	24.43	24.43	24.43	9,708
2024-04-05	24.43	24.43	24.43	24.43	3,603
2024-04-04	24.43	24.43	24.43	24.43	14,496
2024-04-03	24.43	24.43	24.43	24.43	46,198
2024-04-02	24.74	24.74	24.74	24.74	58,253
2024-04-01	23.72	23.72	23.72	23.72	0
2024-03-29	23.72	23.72	23.72	23.72	0
2024-03-28	23.72	23.72	23.72	23.72	13,860
2024-03-27	23.72	23.72	23.72	23.72	1,882,519
2024-03-26	22.85	22.85	22.85	22.85	1,601
2024-03-25	22.85	22.85	22.85	22.85	5,997
2024-03-22	22.85	22.85	22.85	22.85	416
2024-03-21	22.85	22.85	22.85	22.85	200
2024-03-20	22.85	22.85	22.85	22.85	792
2024-03-19	22.85	22.85	22.85	22.85	1,250,224
2024-03-18	22.85	22.85	22.85	22.85	9,600
2024-03-15	22.85	22.85	22.85	22.85	1,630,857
2024-03-14	22.85	22.85	22.85	22.85	6,121
2024-03-13	22.85	22.85	22.85	22.85	102,395
2024-03-12	22.85	22.85	22.85	22.85	54,663
2024-03-11	22.85	22.85	22.85	22.85	17,361
2024-03-08	22.85	22.85	22.85	22.85	1,250,317
2024-03-07	22.85	22.85	22.85	22.85	475,726
2024-03-06	22.85	22.85	22.85	22.85	4,031
2024-03-05	22.85	22.85	22.85	22.85	1,133
2024-03-04	22.85	22.85	22.85	22.85	8,674
2024-03-01	22.85	22.85	22.85	22.85	4,642
2024-02-29	22.85	22.85	22.85	22.85	65,306
2024-02-28	22.85	22.85	22.85	22.85	461,040
2024-02-27	22.85	22.85	22.85	22.85	14,759
2024-02-26	22.85	22.85	22.85	22.85	5,968
2024-02-23	22.85	22.85	22.85	22.85	25,524
2024-02-22	22.85	22.85	22.85	22.85	4,547
2024-02-21	22.85	22.85	22.85	22.85	2,400
2024-02-20	22.85	22.85	22.85	22.85	251,132
2024-02-19	22.50	22.50	22.50	22.50	0
2024-02-16	22.50	22.50	22.50	22.50	5,813
2024-02-15	22.50	22.50	22.50	22.50	1,352,776
2024-02-14	22.50	22.50	22.50	22.50	303,162
2024-02-13	23.06	23.06	23.06	23.06	3,434
2024-02-12	23.06	23.06	23.06	23.06	2,437
2024-02-09	23.06	23.06	23.06	23.06	684,361
2024-02-08	23.06	23.06	23.06	23.06	694,931
2024-02-07	23.06	23.06	23.06	23.06	12,673
2024-02-06	23.06	23.06	23.06	23.06	6,551
2024-02-05	23.06	23.06	23.06	23.06	8,978
2024-02-02	23.06	23.06	23.06	23.06	605,687
2024-02-01	23.06	23.06	23.06	23.06	2,542
2024-01-31	23.06	23.06	23.06	23.06	28,283
2024-01-30	23.06	23.06	23.06	23.06	463,118
2024-01-29	23.06	23.06	23.06	23.06	448,332
2024-01-26	23.06	23.06	23.06	23.06	4,813
2024-01-25	23.06	23.06	23.06	23.06	7,826
2024-01-24	23.06	23.06	23.06	23.06	69,563
2024-01-23	23.06	23.06	23.06	23.06	35,215
2024-01-22	23.06	23.06	23.06	23.06	37,034
2024-01-19	23.06	23.06	23.06	23.06	51,204
2024-01-18	23.06	23.06	23.06	23.06	1,421
2024-01-17	23.06	23.06	23.06	23.06	25,433
2024-01-16	23.06	23.06	23.06	23.06	15,300
2024-01-15	23.06	23.06	23.06	23.06	0
2024-01-12	23.06	23.06	23.06	23.06	23,753
2024-01-11	23.06	23.06	23.06	23.06	5,727
2024-01-10	23.06	23.06	23.06	23.06	9,961
2024-01-09	23.06	23.06	23.06	23.06	139,044
2024-01-08	23.06	23.06	23.06	23.06	1,519
2024-01-05	23.06	23.06	23.06	23.06	23,445
2024-01-04	23.06	23.06	23.06	23.06	3,806
2024-01-03	23.06	23.06	23.06	23.06	10,163
2024-01-02	23.06	23.06	23.06	23.06	9,500
2024-01-01	23.06	23.06	23.06	23.06	0
2023-12-29	23.06	23.06	23.06	23.06	16,405
2023-12-28	23.06	23.06	23.06	23.06	17,422
2023-12-27	23.06	23.06	23.06	23.06	23,215
2023-12-26	23.06	23.06	23.06	23.06	0
2023-12-25	23.06	23.06	23.06	23.06	0
2023-12-22	23.06	23.06	23.06	23.06	161,254
2023-12-21	24.72	24.72	24.72	24.72	13,254
2023-12-20	24.72	24.72	24.72	24.72	6,291
2023-12-19	24.72	24.72	24.72	24.72	13,837
2023-12-18	24.72	24.72	24.72	24.72	6,673
2023-12-15	24.72	24.72	24.72	24.72	7,880
2023-12-14	24.72	24.72	24.72	24.72	15,039
2023-12-13	24.72	24.72	24.72	24.72	65,213
2023-12-12	24.72	24.72	24.72	24.72	10,392
2023-12-11	24.72	24.72	24.72	24.72	17,144
2023-12-08	24.72	24.72	24.72	24.72	3,462
2023-12-07	24.72	24.72	24.72	24.72	2,122
2023-12-06	24.72	24.72	24.72	24.72	4,604
2023-12-05	24.72	24.72	24.72	24.72	124,120
2023-12-04	24.72	24.72	24.72	24.72	45,225
2023-12-01	24.72	24.72	24.72	24.72	236,483
2023-11-30	26.24	26.24	26.24	26.24	17,245
2023-11-29	26.24	26.24	26.24	26.24	281,652
2023-11-28	26.24	26.24	26.24	26.24	9,310
2023-11-27	26.24	26.24	26.24	26.24	1,882
2023-11-24	26.24	26.24	26.24	26.24	26,361
2023-11-23	26.24	26.24	26.24	26.24	45,000
2023-11-22	26.24	26.24	26.24	26.24	8,398
2023-11-21	26.24	26.24	26.24	26.24	5,280
2023-11-20	26.24	26.24	26.24	26.24	8,239
2023-11-17	26.24	26.24	26.24	26.24	46,235
2023-11-16	26.24	26.24	26.24	26.24	28,420
2023-11-15	26.10	26.10	26.10	26.10	10,629
2023-11-14	26.10	26.10	26.10	26.10	9,086
2023-11-13	26.10	26.10	26.10	26.10	1,554
2023-11-10	26.10	26.10	26.10	26.10	5,002
2023-11-09	26.10	26.10	26.10	26.10	192
2023-11-08	26.10	26.10	26.10	26.10	102
2023-11-07	26.10	26.10	26.10	26.10	21,959
2023-11-06	26.27	26.27	26.27	26.27	240
2023-11-03	26.27	26.27	26.27	26.27	2,340
2023-11-02	25.20	25.20	25.20	25.20	6,903
2023-11-01	25.20	25.20	25.20	25.20	8,620
2023-10-31	25.20	25.20	25.20	25.20	650
2023-10-30	25.20	25.20	25.20	25.20	8,475
2023-10-27	25.20	25.20	25.20	25.20	18,645
2023-10-26	25.20	25.20	25.20	25.20	5,506
2023-10-25	25.20	25.20	25.20	25.20	73,396
2023-10-24	25.20	25.20	25.20	25.20	242,107
2023-10-23	26.16	26.16	26.16	26.16	41,452
2023-10-20	26.16	26.16	26.16	26.16	98
2023-10-19	26.16	26.16	26.16	26.16	111
2023-10-18	26.16	26.16	26.16	26.16	41
2023-10-17	26.00	26.00	26.00	26.00	37,602
2023-10-16	26.00	26.00	26.00	26.00	36
2023-10-13	26.00	26.00	26.00	26.00	419
2023-10-12	26.00	26.00	26.00	26.00	504
2023-10-11	26.00	26.00	26.00	26.00	204
2023-10-10	26.00	26.00	26.00	26.00	25,935
2023-10-09	26.00	26.00	26.00	26.00	67,916
2023-10-06	26.43	26.43	26.43	26.43	336
2023-10-05	26.43	26.43	26.43	26.43	889
2023-10-04	26.43	26.43	26.43	26.43	3,678
2023-10-03	26.43	26.43	26.43	26.43	754
2023-10-02	26.43	26.43	26.43	26.43	374
2023-09-29	26.43	26.43	26.43	26.43	2,395
2023-09-28	26.43	26.43	26.43	26.43	717
2023-09-27	26.43	26.43	26.43	26.43	70
2023-09-26	26.43	26.43	26.43	26.43	83,000
2023-09-25	27.25	27.25	27.25	27.25	2,626
2023-09-22	27.25	27.25	27.25	27.25	40,500
2023-09-21	27.25	27.25	27.25	27.25	20
2023-09-20	27.25	27.25	27.25	27.25	3
2023-09-19	27.25	27.25	27.25	27.25	355
2023-09-18	27.25	27.25	27.25	27.25	0
2023-09-15	27.25	27.25	27.25	27.25	793
2023-09-14	27.25	27.25	27.25	27.25	32,612
2023-09-13	27.33	27.33	27.33	27.33	265,008
2023-09-12	26.93	26.93	26.93	26.93	200
2023-09-11	26.93	26.93	26.93	26.93	0
2023-09-08	26.93	26.93	26.93	26.93	56
2023-09-07	26.93	26.93	26.93	26.93	7,956
2023-09-06	28.19	28.19	28.19	28.19	10
2023-09-05	28.19	28.19	28.19	28.19	1,125
2023-09-04	28.19	28.19	28.19	28.19	200,000
2023-09-01	26.05	26.05	26.05	26.05	20,560
2023-08-31	26.05	26.05	26.05	26.05	2,300
2023-08-30	26.05	26.05	26.05	26.05	18,153
2023-08-29	26.05	26.05	26.05	26.05	25,982
2023-08-28	26.05	26.05	26.05	26.05	0
2023-08-25	26.05	26.05	26.05	26.05	26,085
2023-08-24	26.05	26.05	26.05	26.05	33,211
2023-08-23	26.05	26.05	26.05	26.05	24
2023-08-22	26.05	26.05	26.05	26.05	2,931
2023-08-21	29.85	29.85	29.85	29.85	213,298
2023-08-18	29.85	29.85	29.85	29.85	991
2023-08-17	29.85	29.85	29.85	29.85	18,888
2023-08-16	29.85	29.85	29.85	29.85	6,988
2023-08-15	29.85	29.85	29.85	29.85	95
2023-08-14	29.85	29.85	29.85	29.85	250,030
2023-08-11	29.85	29.85	29.85	29.85	1,847
2023-08-10	29.85	29.85	29.85	29.85	30,382
2023-08-09	29.85	29.85	29.85	29.85	0
2023-08-08	29.85	29.85	29.85	29.85	18,009
2023-08-07	29.85	29.85	29.85	29.85	1,592
2023-08-04	29.85	29.85	29.85	29.85	10
2023-08-03	29.85	29.85	29.85	29.85	92,869
2023-08-02	29.85	29.85	29.85	29.85	806
2023-08-01	29.85	29.85	29.85	29.85	7,353
2023-07-31	30.35	30.35	30.35	30.35	1,838
2023-07-28	28.73	28.73	28.73	28.73	35,057
2023-07-27	28.73	28.73	28.73	28.73	3,021
2023-07-26	28.73	28.73	28.73	28.73	622,591
2023-07-25	27.91	27.91	27.91	27.91	28,893
2023-07-24	27.91	27.91	27.91	27.91	72,934
2023-07-21	27.91	27.91	27.91	27.91	62
2023-07-20	27.91	27.91	27.91	27.91	5
2023-07-19	27.91	27.91	27.91	27.91	303
2023-07-18	27.91	27.91	27.91	27.91	3,085
2023-07-17	27.91	27.91	27.91	27.91	4,405
2023-07-14	27.91	27.91	27.91	27.91	1,000
2023-07-13	27.91	27.91	27.91	27.91	434
2023-07-12	27.91	27.91	27.91	27.91	2,425
2023-07-11	27.11	27.11	27.11	27.11	400
2023-07-10	27.11	27.11	27.11	27.11	12
2023-07-07	27.11	27.11	27.11	27.11	410
2023-07-06	27.11	27.11	27.11	27.11	953
2023-07-05	27.11	27.11	27.11	27.11	8,294
2023-07-04	27.11	27.11	27.11	27.11	0
2023-07-03	27.11	27.11	27.11	27.11	19,937
2023-06-30	27.11	27.11	27.11	27.11	0
2023-06-29	27.11	27.11	27.11	27.11	106
2023-06-28	27.11	27.11	27.11	27.11	2,692
2023-06-27	27.11	27.11	27.11	27.11	186,343
2023-06-26	27.11	27.11	27.11	27.11	7,483
2023-06-23	28.70	28.70	28.70	28.70	301
2023-06-22	28.70	28.70	28.70	28.70	300
2023-06-21	28.70	28.70	28.70	28.70	400
2023-06-20	28.70	28.70	28.70	28.70	5,073
2023-06-19	28.70	28.70	28.70	28.70	0
2023-06-16	28.70	28.70	28.70	28.70	2,483
2023-06-15	28.93	28.93	28.93	28.93	143,305
2023-06-14	27.41	27.41	27.41	27.41	76,430
2023-06-13	27.41	27.41	27.41	27.41	1,203
2023-06-12	27.41	27.41	27.41	27.41	3
2023-06-09	27.41	27.41	27.41	27.41	940
2023-06-08	27.41	27.41	27.41	27.41	1,100
2023-06-07	27.41	27.41	27.41	27.41	4,700
2023-06-06	27.41	27.41	27.41	27.41	1,950
2023-06-05	28.16	28.16	28.16	28.16	525
2023-06-02	28.16	28.16	28.16	28.16	15,295
2023-06-01	28.16	28.16	28.16	28.16	4,263
2023-05-31	28.16	28.16	28.16	28.16	872
2023-05-30	28.16	28.16	28.16	28.16	2,386
2023-05-29	28.16	28.16	28.16	28.16	0
2023-05-26	28.16	28.16	28.16	28.16	981
2023-05-25	28.16	28.16	28.16	28.16	17,028
2023-05-24	28.16	28.16	28.16	28.16	25,274
2023-05-23	28.16	28.16	28.16	28.16	3,988
2023-05-22	28.16	28.16	28.16	28.16	2,784
2023-05-19	28.16	28.16	28.16	28.16	9,513
2023-05-18	28.16	28.16	28.16	28.16	360,073
2023-05-17	28.16	28.16	28.16	28.16	15,752
2023-05-16	28.16	28.16	28.16	28.16	1,568
2023-05-15	28.16	28.16	28.16	28.16	7,937
2023-05-12	28.16	28.16	28.16	28.16	300
2023-05-11	28.16	28.16	28.16	28.16	112
2023-05-10	28.16	28.16	28.16	28.16	0
2023-05-09	28.16	28.16	28.16	28.16	164
2023-05-08	28.16	28.16	28.16	28.16	0
2023-05-05	28.16	28.16	28.16	28.16	3,843
2023-05-04	28.16	28.16	28.16	28.16	2,484
2023-05-03	29.62	29.62	29.62	29.62	201
2023-05-02	29.62	29.62	29.62	29.62	83,910
2023-05-01	29.62	29.62	29.62	29.62	0
2023-04-28	29.62	29.62	29.62	29.62	4,556
2023-04-27	29.62	29.62	29.62	29.62	570
2023-04-26	29.62	29.62	29.62	29.62	88,132
2023-04-25	29.62	29.62	29.62	29.62	340
2023-04-24	29.62	29.62	29.62	29.62	7,264
2023-04-21	29.62	29.62	29.62	29.62	316
2023-04-20	29.62	29.62	29.62	29.62	1,612
2023-04-19	29.62	29.62	29.62	29.62	0
2023-04-18	29.62	29.62	29.62	29.62	900
2023-04-17	29.62	29.62	29.62	29.62	0
2023-04-14	29.62	29.62	29.62	29.62	3,210
2023-04-13	29.62	29.62	29.62	29.62	2,128
2023-04-12	29.62	29.62	29.62	29.62	200
2023-04-11	29.62	29.62	29.62	29.62	4
2023-04-10	29.62	29.62	29.62	29.62	0
2023-04-07	29.62	29.62	29.62	29.62	0
2023-04-06	29.62	29.62	29.62	29.62	690,002
2023-04-05	29.62	29.62	29.62	29.62	329
2023-04-04	29.62	29.62	29.62	29.62	8,551
2023-04-03	29.62	29.62	29.62	29.62	2,422
2023-03-31	29.62	29.62	29.62	29.62	35
2023-03-30	29.61	29.61	29.61	29.61	16,920
2023-03-29	29.61	29.61	29.61	29.61	9,589
2023-03-28	29.61	29.61	29.61	29.61	186
2023-03-27	29.61	29.61	29.61	29.61	500
2023-03-24	29.61	29.61	29.61	29.61	23,784
2023-03-23	29.61	29.61	29.61	29.61	51
2023-03-22	29.61	29.61	29.61	29.61	0
2023-03-21	29.61	29.61	29.61	29.61	848
2023-03-20	29.61	29.61	29.61	29.61	8,350
2023-03-17	29.61	29.61	29.61	29.61	8,551
2023-03-16	29.61	29.61	29.61	29.61	0
2023-03-15	29.61	29.61	29.61	29.61	452
2023-03-14	29.61	29.61	29.61	29.61	0
2023-03-13	29.61	29.61	29.61	29.61	0
2023-03-10	29.61	29.61	29.61	29.61	271,320
2023-03-09	29.61	29.61	29.61	29.61	1,519
2023-03-08	29.61	29.61	29.61	29.61	959
2023-03-07	29.61	29.61	29.61	29.61	9,492
2023-03-06	29.61	29.61	29.61	29.61	60,108
2023-03-03	29.61	29.61	29.61	29.61	1,758
2023-03-02	30.65	30.65	30.65	30.65	9,010
2023-03-01	30.65	30.65	30.65	30.65	86,635
2023-02-28	30.65	30.65	30.65	30.65	5,015
2023-02-27	30.65	30.65	30.65	30.65	2,307
2023-02-24	30.65	30.65	30.65	30.65	1,352
2023-02-23	30.65	30.65	30.65	30.65	800
2023-02-22	30.65	30.65	30.65	30.65	1,214
2023-02-21	30.65	30.65	30.65	30.65	953
2023-02-20	30.65	30.65	30.65	30.65	0
2023-02-17	30.65	30.65	30.65	30.65	838
2023-02-16	30.65	30.65	30.65	30.65	694
2023-02-15	30.65	30.65	30.65	30.65	93,433
2023-02-14	30.65	30.65	30.65	30.65	0
2023-02-13	30.65	30.65	30.65	30.65	461
2023-02-10	30.27	30.27	30.27	30.27	1,548
2023-02-09	31.25	31.25	31.25	31.25	684
2023-02-08	30.39	30.39	30.39	30.39	1,193
2023-02-07	30.69	30.69	30.69	30.69	301,280
2023-02-06	30.26	30.26	30.26	30.26	1,423
2023-02-03	31.12	31.12	31.12	31.12	800
2023-02-02	28.42	28.42	28.42	28.42	115
2023-02-01	28.42	28.42	28.42	28.42	3,527
2023-01-31	28.42	28.42	28.42	28.42	8,825
2023-01-30	28.42	28.42	28.42	28.42	2,316
2023-01-27	28.42	28.42	28.42	28.42	26,760
2023-01-26	28.42	28.42	28.42	28.42	20,807
2023-01-25	28.42	28.42	28.42	28.42	10,551
2023-01-24	28.42	28.42	28.42	28.42	116
2023-01-23	28.42	28.42	28.42	28.42	25,028
2023-01-20	28.42	28.42	28.42	28.42	146,145
2023-01-19	28.42	28.42	28.42	28.42	74,368
2023-01-18	28.42	28.42	28.42	28.42	655
2023-01-17	28.42	28.42	28.42	28.42	9,676
2023-01-16	28.42	28.42	28.42	28.42	0
2023-01-13	28.42	28.42	28.42	28.42	9,671
2023-01-12	28.42	28.42	28.42	28.42	3,354
2023-01-11	28.42	28.42	28.42	28.42	914
2023-01-10	28.42	28.42	28.42	28.42	545
2023-01-09	28.42	28.42	28.42	28.42	2,401
2023-01-06	28.42	28.42	28.42	28.42	60
2023-01-05	28.42	28.42	28.42	28.42	1,775
2023-01-04	28.42	28.42	28.42	28.42	11,736
2023-01-03	28.42	28.42	28.42	28.42	481
2023-01-02	28.42	28.42	28.42	28.42	0
2022-12-30	28.42	28.42	28.42	28.42	220,933
2022-12-29	28.42	28.42	28.42	28.42	65
2022-12-28	28.42	28.42	28.42	28.42	336
2022-12-27	28.42	28.42	28.42	28.42	0
2022-12-26	28.42	28.42	28.42	28.42	0
2022-12-23	28.42	28.42	28.42	28.42	814
2022-12-22	28.42	28.42	28.42	28.42	80,418
2022-12-21	28.42	28.42	28.42	28.42	500
2022-12-20	28.42	28.42	28.42	28.42	2,480
2022-12-19	28.42	28.42	28.42	28.42	0
2022-12-16	28.42	28.42	28.42	28.42	1,469
2022-12-15	28.42	28.42	28.42	28.42	196
2022-12-14	28.42	28.42	28.42	28.42	6,117
2022-12-13	28.42	28.42	28.42	28.42	407
2022-12-12	28.42	28.42	28.42	28.42	20,403
2022-12-09	26.77	26.77	26.77	26.77	301
2022-12-08	26.77	26.77	26.77	26.77	3,288,243
2022-12-07	26.77	26.77	26.77	26.77	317
2022-12-06	26.77	26.77	26.77	26.77	222
2022-12-05	26.77	26.77	26.77	26.77	1,031
2022-12-02	26.77	26.77	26.77	26.77	663
2022-12-01	26.77	26.77	26.77	26.77	1,104
2022-11-30	26.77	26.77	26.77	26.77	1,069
2022-11-29	26.77	26.77	26.77	26.77	988
2022-11-28	26.77	26.77	26.77	26.77	1,285
2022-11-25	26.77	26.77	26.77	26.77	646
2022-11-24	26.77	26.77	26.77	26.77	0
2022-11-23	26.77	26.77	26.77	26.77	1,219
2022-11-22	26.77	26.77	26.77	26.77	219
2022-11-21	26.77	26.77	26.77	26.77	292
2022-11-18	26.77	26.77	26.77	26.77	9,088
2022-11-17	26.77	26.77	26.77	26.77	1,680
2022-11-16	26.77	26.77	26.77	26.77	30,776
2022-11-15	26.77	26.77	26.77	26.77	8,776
2022-11-14	26.98	26.98	26.98	26.98	8,686
2022-11-11	26.98	26.98	26.98	26.98	66,893
2022-11-10	26.98	26.98	26.98	26.98	233,577
2022-11-09	26.98	26.98	26.98	26.98	469
2022-11-08	26.98	26.98	26.98	26.98	194
2022-11-07	26.98	26.98	26.98	26.98	1,595,264
2022-11-04	26.98	26.98	26.98	26.98	1,230,200
2022-11-03	26.98	26.98	26.98	26.98	18,095
2022-11-02	26.98	26.98	26.98	26.98	74
2022-11-01	26.98	26.98	26.98	26.98	150,520
2022-10-31	26.98	26.98	26.98	26.98	243
2022-10-28	26.98	26.98	26.98	26.98	629
2022-10-27	26.98	26.98	26.98	26.98	9,174
2022-10-26	26.98	26.98	26.98	26.98	119,408
2022-10-25	26.98	26.98	26.98	26.98	16,634
2022-10-24	26.98	26.98	26.98	26.98	37,302
2022-10-21	26.98	26.98	26.98	26.98	25
2022-10-20	26.98	26.98	26.98	26.98	18
2022-10-19	26.98	26.98	26.98	26.98	482
2022-10-18	26.98	26.98	26.98	26.98	262
2022-10-17	26.98	26.98	26.98	26.98	0
2022-10-14	26.98	26.98	26.98	26.98	300,550
2022-10-13	26.98	26.98	26.98	26.98	605
2022-10-12	26.98	26.98	26.98	26.98	582
2022-10-11	26.98	26.98	26.98	26.98	54
2022-10-10	26.98	26.98	26.98	26.98	15,106
2022-10-07	26.98	26.98	26.98	26.98	7,900
2022-10-06	26.98	26.98	26.98	26.98	0
2022-10-05	26.98	26.98	26.98	26.98	4,280
2022-10-04	26.98	26.98	26.98	26.98	9,128
2022-10-03	26.63	26.63	26.63	26.63	208
2022-09-30	26.63	26.63	26.63	26.63	2,051
2022-09-29	26.63	26.63	26.63	26.63	2,828
2022-09-28	26.63	26.63	26.63	26.63	2,986
2022-09-27	26.63	26.63	26.63	26.63	4,300
2022-09-26	26.63	26.63	26.63	26.63	197
2022-09-23	26.63	26.63	26.63	26.63	145,104
2022-09-22	28.54	28.54	28.54	28.54	390
2022-09-21	28.54	28.54	28.54	28.54	2,389
2022-09-20	28.54	28.54	28.54	28.54	120,000
2022-09-19	28.54	28.54	28.54	28.54	0
2022-09-16	28.54	28.54	28.54	28.54	1,039
2022-09-15	28.54	28.54	28.54	28.54	278
2022-09-14	28.54	28.54	28.54	28.54	1,100,210
2022-09-13	28.54	28.54	28.54	28.54	1,458
2022-09-12	28.54	28.54	28.54	28.54	23
2022-09-09	28.54	28.54	28.54	28.54	500
2022-09-08	28.54	28.54	28.54	28.54	50,611
2022-09-07	28.94	28.94	28.94	28.94	0
2022-09-06	28.94	28.94	28.94	28.94	732
2022-09-05	28.94	28.94	28.94	28.94	0
2022-09-02	28.94	28.94	28.94	28.94	1,554
2022-09-01	28.94	28.94	28.94	28.94	742
2022-08-31	28.94	28.94	28.94	28.94	268
2022-08-30	28.94	28.94	28.94	28.94	1,303
2022-08-29	28.94	28.94	28.94	28.94	0
2022-08-26	28.94	28.94	28.94	28.94	10,782
2022-08-25	28.94	28.94	28.94	28.94	338,956
2022-08-24	28.94	28.94	28.94	28.94	145,119
2022-08-23	29.46	29.46	29.46	29.46	142,836
2022-08-22	29.46	29.46	29.46	29.46	144,425
2022-08-19	30.04	30.04	30.04	30.04	68
2022-08-18	30.04	30.04	30.04	30.04	2,600
2022-08-17	30.04	30.04	30.04	30.04	371
2022-08-16	30.04	30.04	30.04	30.04	1,669
2022-08-15	30.04	30.04	30.04	30.04	1,318
2022-08-12	30.04	30.04	30.04	30.04	14,825
2022-08-11	30.04	30.04	30.04	30.04	1,778
2022-08-10	30.04	30.04	30.04	30.04	1,998
2022-08-09	30.04	30.04	30.04	30.04	3,245
2022-08-08	30.04	30.04	30.04	30.04	202
2022-08-05	30.04	30.04	30.04	30.04	550
2022-08-04	30.42	30.42	30.42	30.42	1,598
2022-08-03	33.62	33.62	33.62	33.62	336,466
2022-08-02	33.62	33.62	33.62	33.62	1,636
2022-08-01	33.62	33.62	33.62	33.62	496,840
2022-07-29	33.62	33.62	33.62	33.62	320,540
2022-07-28	33.62	33.62	33.62	33.62	166
2022-07-27	33.62	33.62	33.62	33.62	534
2022-07-26	33.62	33.62	33.62	33.62	672
2022-07-25	33.62	33.62	33.62	33.62	372
2022-07-22	33.62	33.62	33.62	33.62	7,227
2022-07-21	33.62	33.62	33.62	33.62	300
2022-07-20	33.62	33.62	33.62	33.62	471,026
2022-07-19	33.62	33.62	33.62	33.62	13,800
2022-07-18	33.62	33.62	33.62	33.62	649
2022-07-15	33.62	33.62	33.62	33.62	1,500
2022-07-14	33.62	33.62	33.62	33.62	315
2022-07-13	33.62	33.62	33.62	33.62	2,193
2022-07-12	33.62	33.62	33.62	33.62	2,278
2022-07-11	33.62	33.62	33.62	33.62	2,243
2022-07-08	33.94	33.94	33.94	33.94	1,605
2022-07-07	33.94	33.94	33.94	33.94	5,963
2022-07-06	33.94	33.94	33.94	33.94	834
2022-07-05	33.94	33.94	33.94	33.94	603,492
2022-07-04	33.94	33.94	33.94	33.94	0
2022-07-01	33.75	33.75	33.75	33.75	465,584
2022-06-30	33.75	33.75	33.75	33.75	744
2022-06-29	33.75	33.75	33.75	33.75	2,144
2022-06-28	32.65	32.65	32.65	32.65	1,031
2022-06-27	32.65	32.65	32.65	32.65	4,116
2022-06-24	32.65	32.65	32.65	32.65	1,535
2022-06-23	32.65	32.65	32.65	32.65	115
2022-06-22	32.65	32.65	32.65	32.65	1,862
2022-06-21	32.65	32.65	32.65	32.65	349,242
2022-06-20	29.57	29.57	29.57	29.57	0
2022-06-17	29.57	29.57	29.57	29.57	745
2022-06-16	29.57	29.57	29.57	29.57	2,760
2022-06-15	29.57	29.57	29.57	29.57	1,996
2022-06-14	29.57	29.57	29.57	29.57	3,195
2022-06-13	29.57	29.57	29.57	29.57	1,314
2022-06-10	29.57	29.57	29.57	29.57	3,888
2022-06-09	29.57	29.57	29.57	29.57	489
2022-06-08	29.57	29.57	29.57	29.57	13,660
2022-06-07	29.57	29.57	29.57	29.57	6,700
2022-06-06	29.57	29.57	29.57	29.57	1,000
2022-06-03	29.57	29.57	29.57	29.57	0
2022-06-02	29.57	29.57	29.57	29.57	0
2022-06-01	29.57	29.57	29.57	29.57	2,600
2022-05-31	29.57	29.57	29.57	29.57	24,413
2022-05-30	29.57	29.57	29.57	29.57	0
2022-05-27	29.57	29.57	29.57	29.57	348
2022-05-26	29.57	29.57	29.57	29.57	0
2022-05-25	29.57	29.57	29.57	29.57	0
2022-05-24	29.57	29.57	29.57	29.57	100
2022-05-23	29.57	29.57	29.57	29.57	100
2022-05-20	29.57	29.57	29.57	29.57	2,600,000
2022-05-19	29.57	29.57	29.57	29.57	0
2022-05-18	29.57	29.57	29.57	29.57	0
2022-05-17	29.57	29.57	29.57	29.57	80,000
2022-05-16	29.57	29.57	29.57	29.57	4,220
2022-05-13	29.35	29.35	29.35	29.35	533
2022-05-12	28.31	28.31	28.31	28.31	0
2022-05-11	28.31	28.31	28.31	28.31	0
2022-05-10	28.31	28.31	28.31	28.31	0
2022-05-09	28.31	28.31	28.31	28.31	13,111
2022-05-06	29.33	29.33	29.33	29.33	1,025
2022-05-05	29.33	29.33	29.33	29.33	405
2022-05-04	29.33	29.33	29.33	29.33	0
2022-05-03	29.33	29.33	29.33	29.33	2,200,300
2022-05-02	29.33	29.33	29.33	29.33	0
2022-04-29	29.33	29.33	29.33	29.33	27,579
2022-04-28	29.33	29.33	29.33	29.33	0
2022-04-27	29.33	29.33	29.33	29.33	1,197
2022-04-26	32.38	32.38	32.38	32.38	13
2022-04-25	32.38	32.38	32.38	32.38	123
2022-04-22	32.38	32.38	32.38	32.38	0
2022-04-21	32.38	32.38	32.38	32.38	2,619
2022-04-20	32.38	32.38	32.38	32.38	0
2022-04-19	32.38	32.38	32.38	32.38	1,000
2022-04-18	32.38	32.38	32.38	32.38	0
2022-04-15	32.38	32.38	32.38	32.38	0
2022-04-14	32.38	32.38	32.38	32.38	0
2022-04-13	32.38	32.38	32.38	32.38	3,000,000
2022-04-12	32.38	32.38	32.38	32.38	603
2022-04-11	32.38	32.38	32.38	32.38	454
2022-04-08	32.38	32.38	32.38	32.38	3,381
2022-04-07	33.10	33.10	33.10	33.10	0
2022-04-06	33.10	33.10	33.10	33.10	602,403
2022-04-05	33.10	33.10	33.10	33.10	0
2022-04-04	33.10	33.10	33.10	33.10	0
2022-04-01	33.10	33.10	33.10	33.10	5,000
2022-03-31	33.10	33.10	33.10	33.10	207
2022-03-30	33.10	33.10	33.10	33.10	1,950,000
2022-03-29	33.10	33.10	33.10	33.10	5,700
2022-03-28	33.10	33.10	33.10	33.10	0
2022-03-25	33.10	33.10	33.10	33.10	8,297
2022-03-24	33.10	33.10	33.10	33.10	600
2022-03-23	33.10	33.10	33.10	33.10	797
2022-03-22	30.97	30.97	30.97	30.97	6,820
2022-03-21	30.97	30.97	30.97	30.97	0
2022-03-18	30.97	30.97	30.97	30.97	5,665
2022-03-17	30.97	30.97	30.97	30.97	12,297
2022-03-16	30.97	30.97	30.97	30.97	359,554
2022-03-15	38.59	38.59	38.59	38.59	558,397
2022-03-14	38.59	38.59	38.59	38.59	55
2022-03-11	38.59	38.59	38.59	38.59	100
2022-03-10	38.59	38.59	38.59	38.59	500
2022-03-09	38.59	38.59	38.59	38.59	600
2022-03-08	38.59	38.59	38.59	38.59	500,900
2022-03-07	38.59	38.59	38.59	38.59	316
2022-03-04	38.59	38.59	38.59	38.59	645
2022-03-03	38.59	38.59	38.59	38.59	0
2022-03-02	38.59	38.59	38.59	38.59	500
2022-03-01	38.59	38.59	38.59	38.59	0
2022-02-28	38.59	38.59	38.59	38.59	125
2022-02-25	38.59	38.59	38.59	38.59	949
2022-02-24	38.59	38.59	38.59	38.59	1,053
2022-02-23	38.59	38.59	38.59	38.59	2,900
2022-02-22	38.59	38.59	38.59	38.59	720
2022-02-21	38.59	38.59	38.59	38.59	0
2022-02-18	38.59	38.59	38.59	38.59	0
2022-02-17	38.59	38.59	38.59	38.59	370
2022-02-16	38.59	38.59	38.59	38.59	0
2022-02-15	38.59	38.59	38.59	38.59	200
2022-02-14	38.59	38.59	38.59	38.59	1,300
2022-02-11	38.59	38.59	38.59	38.59	220
2022-02-10	38.59	38.59	38.59	38.59	6,583
2022-02-09	38.59	38.59	38.59	38.59	465
2022-02-08	37.89	37.89	37.89	37.89	8,717
2022-02-07	37.89	37.89	37.89	37.89	320
2022-02-04	37.89	37.89	37.89	37.89	298
2022-02-03	37.71	37.71	37.71	37.71	25,575
2022-02-02	37.07	37.07	37.07	37.07	32,353
2022-02-01	37.07	37.07	37.07	37.07	38,401
2022-01-31	37.07	37.07	37.07	37.07	3,832
2022-01-28	37.07	37.07	37.07	37.07	1,372,924
2022-01-27	37.07	37.07	37.07	37.07	1,944
2022-01-26	37.07	37.07	37.07	37.07	1,010
2022-01-25	37.07	37.07	37.07	37.07	385
2022-01-24	37.07	37.07	37.07	37.07	2,544
2022-01-21	37.29	37.29	37.29	37.29	83,050
2022-01-20	37.29	37.29	37.29	37.29	624
2022-01-19	37.29	37.29	37.29	37.29	100
2022-01-18	37.29	37.29	37.29	37.29	2,826
2022-01-17	37.29	37.29	37.29	37.29	0
2022-01-14	37.29	37.29	37.29	37.29	600
2022-01-13	37.29	37.29	37.29	37.29	0
2022-01-12	37.29	37.29	37.29	37.29	1,790
2022-01-11	37.29	37.29	37.29	37.29	16,491
2022-01-10	35.83	35.83	35.83	35.83	0
2022-01-07	35.83	35.83	35.83	35.83	8,794
2022-01-06	35.83	35.83	35.83	35.83	33,188
2022-01-05	35.83	35.83	35.83	35.83	227
2022-01-04	36.58	36.58	36.58	36.58	3,025
2022-01-03	36.58	36.58	36.58	36.58	0
2021-12-31	36.58	36.58	36.58	36.58	17,409
2021-12-30	36.58	36.58	36.58	36.58	828
2021-12-29	36.43	36.43	36.43	36.43	0
2021-12-28	36.43	36.43	36.43	36.43	0
2021-12-27	36.43	36.43	36.43	36.43	0
2021-12-24	36.43	36.43	36.43	36.43	0
2021-12-23	36.43	36.43	36.43	36.43	0
2021-12-22	36.43	36.43	36.43	36.43	31
2021-12-21	36.43	36.43	36.43	36.43	300
2021-12-20	36.43	36.43	36.43	36.43	22,851
2021-12-17	37.48	37.48	37.48	37.48	8,434
2021-12-16	37.48	37.48	37.48	37.48	420
2021-12-15	37.48	37.48	37.48	37.48	3,251
2021-12-14	39.07	39.07	39.07	39.07	30,267
2021-12-13	39.07	39.07	39.07	39.07	1,605
2021-12-10	39.07	39.07	39.07	39.07	82,940
2021-12-09	39.07	39.07	39.07	39.07	6,360,154
2021-12-08	38.76	38.76	38.76	38.76	200
2021-12-07	38.76	38.76	38.76	38.76	1,060
2021-12-06	38.76	38.76	38.76	38.76	0
2021-12-03	38.76	38.76	38.76	38.76	405
2021-12-02	38.76	38.76	38.76	38.76	8,500
2021-12-01	40.27	40.27	40.27	40.27	308
2021-11-30	40.27	40.27	40.27	40.27	1,500
2021-11-29	40.27	40.27	40.27	40.27	80
2021-11-26	40.27	40.27	40.27	40.27	103,634
2021-11-25	40.27	40.27	40.27	40.27	0
2021-11-24	40.27	40.27	40.27	40.27	0
2021-11-23	40.27	40.27	40.27	40.27	816
2021-11-22	40.27	40.27	40.27	40.27	714
2021-11-19	40.27	40.27	40.27	40.27	150
2021-11-18	40.05	40.05	40.05	40.05	5,000
2021-11-17	40.05	40.05	40.05	40.05	14,800
2021-11-16	40.05	40.05	40.05	40.05	1,785
2021-11-15	40.05	40.05	40.05	40.05	997
2021-11-12	40.05	40.05	40.05	40.05	574
2021-11-11	40.05	40.05	40.05	40.05	750
2021-11-10	40.05	40.05	40.05	40.05	0
2021-11-09	40.05	40.05	40.05	40.05	900
2021-11-08	40.05	40.05	40.05	40.05	691
2021-11-05	40.05	40.05	40.05	40.05	1,125
2021-11-04	40.05	40.05	40.05	40.05	302
2021-11-03	40.05	40.05	40.05	40.05	366
2021-11-02	40.00	40.00	40.00	40.00	1,501
2021-11-01	40.36	40.36	40.36	40.36	1,259
2021-10-29	40.36	40.36	40.36	40.36	500
2021-10-28	40.36	40.36	40.36	40.36	200
2021-10-27	40.36	40.36	40.36	40.36	1,446
2021-10-26	40.36	40.36	40.36	40.36	200
2021-10-25	40.36	40.36	40.36	40.36	612
2021-10-22	40.36	40.36	40.36	40.36	200
2021-10-21	40.36	40.36	40.36	40.36	471
2021-10-20	40.36	40.36	40.36	40.36	1,032
2021-10-19	40.36	40.36	40.36	40.36	1,607
2021-10-18	40.36	40.36	40.36	40.36	1,200
2021-10-15	40.36	40.36	40.36	40.36	406
2021-10-14	40.36	40.36	40.36	40.36	3,000
2021-10-13	40.36	40.36	40.36	40.36	1,886
2021-10-12	40.36	40.36	40.36	40.36	1,280
2021-10-11	40.36	40.36	40.36	40.36	32,997
2021-10-08	39.82	39.82	39.82	39.82	1,459
2021-10-07	37.86	37.86	37.86	37.86	636
2021-10-06	38.39	38.39	38.39	38.39	600
2021-10-05	38.39	38.39	38.39	38.39	65
2021-10-04	38.39	38.39	38.39	38.39	5,500
2021-10-01	38.39	38.39	38.39	38.39	1,711
2021-09-30	38.39	38.39	38.39	38.39	0
2021-09-29	38.39	38.39	38.39	38.39	1,996
2021-09-28	38.39	38.39	38.39	38.39	1,400
2021-09-27	38.39	38.39	38.39	38.39	301
2021-09-24	38.39	38.39	38.39	38.39	463
2021-09-23	39.49	39.49	39.49	39.49	4,238
2021-09-22	39.49	39.49	39.49	39.49	15,021
2021-09-21	41.35	41.35	41.35	41.35	100
2021-09-20	41.35	41.35	41.35	41.35	8,294
2021-09-17	41.35	41.35	41.35	41.35	492
2021-09-16	41.35	41.35	41.35	41.35	4,148
2021-09-15	41.35	41.35	41.35	41.35	5,619
2021-09-14	41.35	41.35	41.35	41.35	40,830
2021-09-13	41.35	41.35	41.35	41.35	575
2021-09-10	41.99	41.99	41.99	41.99	14,650
2021-09-09	41.99	41.99	41.99	41.99	1,500
2021-09-08	41.96	41.96	41.96	41.96	1,216
2021-09-07	40.20	40.20	40.20	40.20	4,971
2021-09-06	40.20	40.20	40.20	40.20	0
2021-09-03	40.20	40.20	40.20	40.20	349
2021-09-02	40.20	40.20	40.20	40.20	1,172
2021-09-01	40.20	40.20	40.20	40.20	1,425
2021-08-31	40.20	40.20	40.20	40.20	49,525
2021-08-30	40.20	40.20	40.20	40.20	0
2021-08-27	40.20	40.20	40.20	40.20	1,189
2021-08-26	40.66	40.66	40.66	40.66	12,630
2021-08-25	40.66	40.66	40.66	40.66	9,129
2021-08-24	40.66	40.66	40.66	40.66	42,234
2021-08-23	38.75	38.75	38.75	38.75	16,888
2021-08-20	38.75	38.75	38.75	38.75	930
2021-08-19	40.83	40.83	40.83	40.83	74
2021-08-18	40.83	40.83	40.83	40.83	3,700
2021-08-17	40.83	40.83	40.83	40.83	1,600
2021-08-16	40.83	40.83	40.83	40.83	1,664
2021-08-13	40.83	40.83	40.83	40.83	37,067
2021-08-12	40.83	40.83	40.83	40.83	3,577
2021-08-11	40.83	40.83	40.83	40.83	366
2021-08-10	40.83	40.83	40.83	40.83	3,200
2021-08-09	40.83	40.83	40.83	40.83	9,601
2021-08-06	40.83	40.83	40.83	40.83	174,349
2021-08-05	40.83	40.83	40.83	40.83	1,500
2021-08-04	40.83	40.83	40.83	40.83	1,887
2021-08-03	40.83	40.83	40.83	40.83	39,060
2021-08-02	43.42	43.42	43.42	43.42	247
2021-07-30	43.42	43.42	43.42	43.42	531
2021-07-29	43.42	43.42	43.42	43.42	2,529
2021-07-28	43.42	43.42	43.42	43.42	35,212
2021-07-27	43.42	43.42	43.42	43.42	26,836
2021-07-26	43.42	43.42	43.42	43.42	7,569
2021-07-23	43.42	43.42	43.42	43.42	2,277
2021-07-22	43.42	43.42	43.42	43.42	100
2021-07-21	43.42	43.42	43.42	43.42	8,389
2021-07-20	46.35	46.35	46.35	46.35	600
2021-07-19	46.35	46.35	46.35	46.35	599
2021-07-16	46.35	46.35	46.35	46.35	6,500
2021-07-15	46.35	46.35	46.35	46.35	2,925
2021-07-14	46.35	46.35	46.35	46.35	0
2021-07-13	46.35	46.35	46.35	46.35	12,450
2021-07-12	46.35	46.35	46.35	46.35	14,830
2021-07-09	46.35	46.35	46.35	46.35	8,764
2021-07-08	46.35	46.35	46.35	46.35	2,028
2021-07-07	46.35	46.35	46.35	46.35	152,200
2021-07-06	46.35	46.35	46.35	46.35	4,600
2021-07-05	46.35	46.35	46.35	46.35	0
2021-07-02	46.35	46.35	46.35	46.35	2,632
2021-07-01	46.35	46.35	46.35	46.35	3,000
2021-06-30	46.35	46.35	46.35	46.35	2,440
2021-06-29	45.18	45.18	45.18	45.18	4,200
2021-06-28	45.18	45.18	45.18	45.18	457
2021-06-25	45.18	45.18	45.18	45.18	516
2021-06-24	45.18	45.18	45.18	45.18	809
2021-06-23	45.18	45.18	45.18	45.18	2,541
2021-06-22	46.11	46.11	46.11	46.11	577
2021-06-21	46.11	46.11	46.11	46.11	255,009
2021-06-18	46.11	46.11	46.11	46.11	2,500
2021-06-17	46.11	46.11	46.11	46.11	367
2021-06-16	46.11	46.11	46.11	46.11	0
2021-06-15	46.11	46.11	46.11	46.11	700
2021-06-14	46.11	46.11	46.11	46.11	0
2021-06-11	46.11	46.11	46.11	46.11	946
2021-06-10	46.45	46.45	46.45	46.45	0
2021-06-09	46.45	46.45	46.45	46.45	100
2021-06-08	46.45	46.45	46.45	46.45	419
2021-06-07	46.45	46.45	46.45	46.45	500
2021-06-04	46.45	46.45	46.45	46.45	1,090
2021-06-03	46.45	46.45	46.45	46.45	501
2021-06-02	47.40	47.40	47.40	47.40	1,353
2021-06-01	47.40	47.40	47.40	47.40	711,795
2021-05-28	45.76	45.76	45.76	45.76	511
2021-05-27	45.76	45.76	45.76	45.76	3,213
2021-05-26	45.76	45.76	45.76	45.76	4,169
2021-05-25	45.76	45.76	45.76	45.76	1,613
2021-05-24	45.76	45.76	45.76	45.76	444
2021-05-21	45.76	45.76	45.76	45.76	819
2021-05-20	45.76	45.76	45.76	45.76	420,109
2021-05-19	45.76	45.76	45.76	45.76	1,214
2021-05-18	45.76	45.76	45.76	45.76	3,617
2021-05-17	45.76	45.76	45.76	45.76	122
2021-05-14	45.76	45.76	45.76	45.76	8,689
2021-05-13	45.76	45.76	45.76	45.76	0
2021-05-12	45.76	45.76	45.76	45.76	400
2021-05-11	45.76	45.76	45.76	45.76	5,855
2021-05-10	45.76	45.76	45.76	45.76	200
2021-05-07	45.76	45.76	45.76	45.76	608
2021-05-06	45.76	45.76	45.76	45.76	18,435
2021-05-05	46.91	46.91	46.91	46.91	2,000
2021-05-04	46.91	46.91	46.91	46.91	765
2021-04-30	46.91	46.91	46.91	46.91	765
2021-04-29	46.91	46.91	46.91	46.91	820
2021-04-28	46.91	46.91	46.91	46.91	100
2021-04-27	46.91	46.91	46.91	46.91	2,000
2021-04-26	46.91	46.91	46.91	46.91	974
2021-04-23	46.91	46.91	46.91	46.91	105
2021-04-22	46.91	46.91	46.91	46.91	500
2021-04-21	46.91	46.91	46.91	46.91	921
2021-04-20	46.91	46.91	46.91	46.91	565
2021-04-19	46.91	46.91	46.91	46.91	918
2021-04-16	46.91	46.91	46.91	46.91	0
2021-04-15	46.91	46.91	46.91	46.91	787
2021-04-14	46.91	46.91	46.91	46.91	1,275
2021-04-13	46.91	46.91	46.91	46.91	205
2021-04-12	46.91	46.91	46.91	46.91	2,000
2021-04-09	46.91	46.91	46.91	46.91	300
2021-04-08	46.91	46.91	46.91	46.91	0
2021-04-07	45.76	45.76	45.76	45.76	974
2021-04-06	45.76	45.76	45.76	45.76	63,634
2021-04-01	45.76	45.76	45.76	45.76	824
2021-03-31	45.76	45.76	45.76	45.76	826
2021-03-30	45.76	45.76	45.76	45.76	486
2021-03-29	45.76	45.76	45.76	45.76	1,894
2021-03-26	45.76	45.76	45.76	45.76	1,000
2021-03-25	45.76	45.76	45.76	45.76	200
2021-03-24	45.76	45.76	45.76	45.76	1,765
2021-03-23	48.42	48.42	48.42	48.42	855
2021-03-22	48.42	48.42	48.42	48.42	20
2021-03-19	48.42	48.42	48.42	48.42	1,100
2021-03-18	48.42	48.42	48.42	48.42	1,287
2021-03-17	47.89	47.89	47.89	47.89	925
2021-03-16	48.18	48.18	48.18	48.18	13,020
2021-03-15	48.18	48.18	48.18	48.18	525
2021-03-12	48.18	48.18	48.18	48.18	700
2021-03-11	48.18	48.18	48.18	48.18	10,501
2021-03-10	48.18	48.18	48.18	48.18	41,943
2021-03-09	49.14	49.14	49.14	49.14	476
2021-03-08	49.14	49.14	49.14	49.14	3,100
2021-03-05	49.14	49.14	49.14	49.14	2,652
2021-03-04	49.14	49.14	49.14	49.14	2,400
2021-03-03	49.14	49.14	49.14	49.14	100,915
2021-03-02	49.14	49.14	49.14	49.14	9,291
2021-03-01	49.14	49.14	49.14	49.14	2,898
2021-02-26	49.14	49.14	49.14	49.14	3,954
2021-02-25	52.81	52.81	52.81	52.81	493
2021-02-24	52.81	52.81	52.81	52.81	1,126
2021-02-23	52.81	52.81	52.81	52.81	9,118
2021-02-22	52.81	52.81	52.81	52.81	295
2021-02-19	52.81	52.81	52.81	52.81	1,332
2021-02-18	52.81	52.81	52.81	52.81	925
2021-02-17	54.28	54.28	54.28	54.28	225
2021-02-16	54.01	54.01	54.01	54.01	303,883
2021-02-15	52.79	52.79	52.79	52.79	0
2021-02-12	52.79	52.79	52.79	52.79	1,009
2021-02-11	52.79	52.79	52.79	52.79	200
2021-02-10	52.79	52.79	52.79	52.79	350
2021-02-09	51.44	51.44	51.44	51.44	0
2021-02-08	51.44	51.44	51.44	51.44	927
2021-02-05	51.48	51.48	51.48	51.48	41,585
2021-02-04	51.48	51.48	51.48	51.48	2,905
2021-02-03	51.48	51.48	51.48	51.48	2,200
2021-02-02	51.48	51.48	51.48	51.48	806
2021-02-01	50.59	50.59	50.59	50.59	1,655
2021-01-29	50.83	50.83	50.83	50.83	1,700
2021-01-28	50.83	50.83	50.83	50.83	360
2021-01-27	52.24	52.24	52.24	52.24	4,720
2021-01-26	52.24	52.24	52.24	52.24	2,908
2021-01-25	52.73	52.73	52.73	52.73	2,605
2021-01-22	51.99	51.99	51.99	51.99	1,000
2021-01-21	51.99	51.99	51.99	51.99	1,269
2021-01-20	51.99	51.99	51.99	51.99	2,484
2021-01-19	48.99	48.99	48.99	48.99	0
2021-01-18	48.99	48.99	48.99	48.99	0
2021-01-15	48.99	48.99	48.99	48.99	2,793
2021-01-14	48.28	48.28	48.28	48.28	250,100
2021-01-13	48.28	48.28	48.28	48.28	1,126
2021-01-12	47.71	47.71	47.71	47.71	0
2021-01-11	47.71	47.71	47.71	47.71	1,000
2021-01-08	47.71	47.71	47.71	47.71	100
2021-01-07	47.23	47.23	47.23	47.23	130,000
2021-01-06	47.52	47.52	47.52	47.52	102,976
2021-01-05	46.85	46.85	46.85	46.85	0
2021-01-04	46.85	46.85	46.85	46.85	70
2020-12-31	46.33	46.33	46.33	46.33	0
2020-12-30	46.33	46.33	46.33	46.33	38,000
2020-12-29	45.28	45.28	45.28	45.28	8,290
2020-12-24	45.28	45.28	45.28	45.28	0
2020-12-23	45.28	45.28	45.28	45.28	0
2020-12-22	45.30	45.30	45.30	45.30	3,180
2020-12-21	45.30	45.30	45.30	45.30	6,000
2020-12-18	45.70	45.70	45.70	45.70	200
2020-12-17	46.57	46.57	46.57	46.57	16,582
2020-12-16	46.57	46.57	46.57	46.57	70
2020-12-15	46.57	46.57	46.57	46.57	10,161
2020-12-14	46.57	46.57	46.57	46.57	0
2020-12-11	46.57	46.57	46.57	46.57	286,710
2020-12-10	46.52	46.52	46.52	46.52	0
2020-12-09	46.80	46.80	46.80	46.80	8,391
2020-12-08	46.80	46.80	46.80	46.80	286,970
2020-12-07	46.80	46.80	46.80	46.80	0
2020-12-04	46.80	46.80	46.80	46.80	65
2020-12-03	46.80	46.80	46.80	46.80	59
2020-12-02	47.44	47.44	47.44	47.44	706
2020-12-01	47.00	47.00	47.00	47.00	0
2020-11-30	47.00	47.00	47.00	47.00	0
2020-11-27	47.00	47.00	47.00	47.00	0
2020-11-26	47.00	47.00	47.00	47.00	0
2020-11-25	47.00	47.00	47.00	47.00	120
2020-11-24	47.00	47.00	47.00	47.00	0
2020-11-23	47.00	47.00	47.00	47.00	0
2020-11-20	47.00	47.00	47.00	47.00	26
2020-11-19	50.00	50.00	50.00	50.00	0
2020-11-18	50.00	50.00	50.00	50.00	100
2020-11-17	50.00	50.00	50.00	50.00	150,314
2020-11-16	50.00	50.00	50.00	50.00	1,046
2020-11-13	50.00	50.00	50.00	50.00	431
2020-11-12	50.00	50.00	50.00	50.00	13,425
2020-11-11	50.00	50.00	50.00	50.00	306,291
2020-11-10	50.00	50.00	50.00	50.00	62
2020-11-09	50.00	50.00	50.00	50.00	0
2020-11-06	43.83	43.83	43.83	43.83	800,000
2020-11-05	43.83	43.83	43.83	43.83	808,291
2020-11-04	43.83	43.83	43.83	43.83	0
2020-11-03	43.83	43.83	43.83	43.83	0
2020-11-02	43.83	43.83	43.83	43.83	8,361
2020-10-30	43.83	43.83	43.83	43.83	90
2020-10-29	43.83	43.83	43.83	43.83	0
2020-10-28	44.51	44.51	44.51	44.51	137,860
2020-10-27	44.51	44.51	44.51	44.51	450,000
2020-10-26	45.02	45.02	45.02	45.02	100,000
2020-10-23	45.02	45.02	45.02	45.02	6,200
2020-10-22	44.76	44.76	44.76	44.76	0
2020-10-21	44.15	44.15	44.15	44.15	116
2020-10-20	41.83	41.83	41.83	41.83	0
2020-10-19	41.83	41.83	41.83	41.83	0
2020-10-16	41.83	41.83	41.83	41.83	0
2020-10-15	41.83	41.83	41.83	41.83	0
2020-10-14	41.83	41.83	41.83	41.83	225,000
2020-10-13	41.83	41.83	41.83	41.83	16,582
2020-10-12	41.83	41.83	41.83	41.83	0
2020-10-09	41.83	41.83	41.83	41.83	0
2020-10-08	41.83	41.83	41.83	41.83	107,783
2020-10-07	41.83	41.83	41.83	41.83	0
2020-10-06	41.83	41.83	41.83	41.83	0
2020-10-05	41.83	41.83	41.83	41.83	0
2020-10-02	41.83	41.83	41.83	41.83	0
2020-10-01	41.83	41.83	41.83	41.83	4,710
2020-09-30	41.83	41.83	41.83	41.83	0
2020-09-29	41.83	41.83	41.83	41.83	0
2020-09-28	41.83	41.83	41.83	41.83	0
2020-09-25	41.83	41.83	41.83	41.83	0
2020-09-24	41.83	41.83	41.83	41.83	150
2020-09-23	41.83	41.83	41.83	41.83	240,000
2020-09-22	42.03	42.03	42.03	42.03	199
2020-09-21	43.09	43.09	43.09	43.09	240,000
2020-09-18	43.09	43.09	43.09	43.09	0
2020-09-17	43.09	43.09	43.09	43.09	200,000
2020-09-16	43.09	43.09	43.09	43.09	0
2020-09-15	43.09	43.09	43.09	43.09	46,230
2020-09-14	44.55	44.55	44.55	44.55	4,650
2020-09-11	44.55	44.55	44.55	44.55	0
2020-04-03	34.49	34.49	34.49	34.49	8,298
2020-04-02	34.49	34.49	34.49	34.49	0
2020-04-01	34.49	34.49	34.49	34.49	22,900

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,573.00	16.69%
Merit Group (MRIT)	62.00	15.89%

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

Share	Price	Volume
Cap-xx (CPX)	0.0925	869,989,542
Echo Energy (ECHO)	0.0039	382,870,793
Baron Oil (BOIL)	0.065	234,206,255
Tower Resources (TRP)	0.0195	142,990,060
Barclays (BARC)	204.65	130,854,141