Vanguard Total Share History

Vanguard Total Share Price history. The following table shows end-of-day data 0LMD historical share prices for Vanguard Total, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	71.02	71.02	71.02	71.02	11,969
2024-04-22	71.02	71.02	71.02	71.02	8,079
2024-04-19	70.74	70.74	70.74	70.74	3,627
2024-04-18	70.74	70.74	70.74	70.74	5,055
2024-04-17	70.74	70.74	70.74	70.74	6,543
2024-04-16	70.43	70.43	70.43	70.43	10,556
2024-04-15	71.99	71.99	71.99	71.99	954
2024-04-12	71.99	71.99	71.99	71.99	9,750
2024-04-11	71.17	71.17	71.17	71.17	1,654
2024-04-10	71.31	71.31	71.31	71.31	234
2024-04-09	71.77	71.77	71.77	71.77	18,480
2024-04-08	71.38	71.38	71.38	71.38	13,539
2024-04-05	71.38	71.38	71.38	71.38	4,856
2024-04-04	71.38	71.38	71.38	71.38	121,610
2024-04-03	71.38	71.38	71.38	71.38	5,567
2024-04-02	72.74	72.74	72.74	72.74	20,145
2024-04-01	72.74	72.74	72.74	72.74	0
2024-03-29	72.74	72.74	72.74	72.74	0
2024-03-28	72.74	72.74	72.74	72.74	8,484
2024-03-27	72.74	72.74	72.74	72.74	5,308
2024-03-26	72.47	72.47	72.47	72.47	10,280
2024-03-25	72.01	72.01	72.01	72.01	41,181
2024-03-22	72.01	72.01	72.01	72.01	4,975
2024-03-21	72.01	72.01	72.01	72.01	8,876
2024-03-20	72.01	72.01	72.01	72.01	3,578
2024-03-19	72.01	72.01	72.01	72.01	11,288
2024-03-18	72.01	72.01	72.01	72.01	6,864
2024-03-15	72.01	72.01	72.01	72.01	503
2024-03-14	72.50	72.50	72.50	72.50	5,396
2024-03-13	72.50	72.50	72.50	72.50	95,132
2024-03-12	72.88	72.88	72.88	72.88	7,864
2024-03-11	72.68	72.68	72.68	72.68	11,613
2024-03-08	72.68	72.68	72.68	72.68	17,385
2024-03-07	72.68	72.68	72.68	72.68	117,329
2024-03-06	72.33	72.33	72.33	72.33	501,906
2024-03-05	72.33	72.33	72.33	72.33	10,370
2024-03-04	71.97	71.97	71.97	71.97	31,799
2024-03-01	72.11	72.11	72.11	72.11	6,136
2024-02-29	72.11	72.11	72.11	72.11	33,251
2024-02-28	72.11	72.11	72.11	72.11	39,103
2024-02-27	72.07	72.07	72.07	72.07	14,315
2024-02-26	72.07	72.07	72.07	72.07	2,380
2024-02-23	72.07	72.07	72.07	72.07	897
2024-02-22	72.07	72.07	72.07	72.07	7,213
2024-02-21	72.07	72.07	72.07	72.07	100,873
2024-02-20	72.07	72.07	72.07	72.07	12,203
2024-02-19	72.07	72.07	72.07	72.07	0
2024-02-16	72.07	72.07	72.07	72.07	31,831
2024-02-15	72.46	72.46	72.46	72.46	4,544
2024-02-14	72.46	72.46	72.46	72.46	76,359
2024-02-13	72.46	72.46	72.46	72.46	4,796
2024-02-12	72.46	72.46	72.46	72.46	1,708
2024-02-09	72.46	72.46	72.46	72.46	239
2024-02-08	72.46	72.46	72.46	72.46	12,798
2024-02-07	72.79	72.79	72.79	72.79	14,316
2024-02-06	72.79	72.79	72.79	72.79	186,978
2024-02-05	72.79	72.79	72.79	72.79	168
2024-02-02	72.96	72.96	72.96	72.96	15,937
2024-02-01	73.03	73.03	73.03	73.03	1,086
2024-01-31	73.03	73.03	73.03	73.03	139,677
2024-01-30	73.03	73.03	73.03	73.03	7,836
2024-01-29	73.03	73.03	73.03	73.03	10,557
2024-01-26	73.03	73.03	73.03	73.03	1,292
2024-01-25	73.03	73.03	73.03	73.03	18,189
2024-01-24	73.03	73.03	73.03	73.03	30,693
2024-01-23	73.03	73.03	73.03	73.03	8,989
2024-01-22	73.03	73.03	73.03	73.03	6,770
2024-01-19	73.03	73.03	73.03	73.03	3,783
2024-01-18	73.03	73.03	73.03	73.03	11,628
2024-01-17	73.33	73.33	73.33	73.33	15,534
2024-01-16	73.33	73.33	73.33	73.33	112,780
2024-01-15	73.33	73.33	73.33	73.33	0
2024-01-12	73.33	73.33	73.33	73.33	4,887
2024-01-11	73.33	73.33	73.33	73.33	15,991
2024-01-10	72.98	72.98	72.98	72.98	222,318
2024-01-09	68.51	68.51	68.51	68.51	2,668
2024-01-08	68.51	68.51	68.51	68.51	1,442
2024-01-05	68.51	68.51	68.51	68.51	3,797
2024-01-04	68.51	68.51	68.51	68.51	21,871
2024-01-03	68.51	68.51	68.51	68.51	755
2024-01-02	68.51	68.51	68.51	68.51	7,764
2024-01-01	68.51	68.51	68.51	68.51	0
2023-12-29	68.51	68.51	68.51	68.51	770
2023-12-28	68.51	68.51	68.51	68.51	15,856
2023-12-27	68.51	68.51	68.51	68.51	10,758
2023-12-26	68.51	68.51	68.51	68.51	0
2023-12-25	68.51	68.51	68.51	68.51	0
2023-12-22	68.51	68.51	68.51	68.51	252,569
2023-12-21	68.51	68.51	68.51	68.51	6,722
2023-12-20	68.51	68.51	68.51	68.51	5,961
2023-12-19	68.51	68.51	68.51	68.51	8,857
2023-12-18	68.51	68.51	68.51	68.51	63,660
2023-12-15	68.51	68.51	68.51	68.51	7,211
2023-12-14	68.51	68.51	68.51	68.51	60,363
2023-12-13	68.51	68.51	68.51	68.51	25,003
2023-12-12	68.51	68.51	68.51	68.51	2,929
2023-12-11	68.51	68.51	68.51	68.51	10,643
2023-12-08	68.51	68.51	68.51	68.51	1,414
2023-12-07	68.51	68.51	68.51	68.51	15,166
2023-12-06	68.51	68.51	68.51	68.51	415,822
2023-12-05	68.51	68.51	68.51	68.51	5,893
2023-12-04	68.51	68.51	68.51	68.51	6,513
2023-12-01	68.51	68.51	68.51	68.51	4,593
2023-11-30	68.51	68.51	68.51	68.51	989
2023-11-29	68.51	68.51	68.51	68.51	89,504
2023-11-28	68.51	68.51	68.51	68.51	10,361
2023-11-27	68.51	68.51	68.51	68.51	7,392
2023-11-24	68.51	68.51	68.51	68.51	5,678
2023-11-23	68.51	68.51	68.51	68.51	0
2023-11-22	68.51	68.51	68.51	68.51	6,004
2023-11-21	68.51	68.51	68.51	68.51	6,443
2023-11-20	68.51	68.51	68.51	68.51	11,696
2023-11-17	68.51	68.51	68.51	68.51	123,979
2023-11-16	68.51	68.51	68.51	68.51	5,155
2023-11-15	68.51	68.51	68.51	68.51	23,379
2023-11-14	68.51	68.51	68.51	68.51	192,615
2023-11-13	68.51	68.51	68.51	68.51	1,033
2023-11-10	68.51	68.51	68.51	68.51	915
2023-11-09	68.51	68.51	68.51	68.51	2,600
2023-11-08	68.51	68.51	68.51	68.51	657
2023-11-07	68.51	68.51	68.51	68.51	366,756
2023-11-06	68.51	68.51	68.51	68.51	1,090
2023-11-03	68.51	68.51	68.51	68.51	23,840
2023-11-02	68.51	68.51	68.51	68.51	1,037
2023-11-01	68.51	68.51	68.51	68.51	4,736
2023-10-31	68.51	68.51	68.51	68.51	6,554
2023-10-30	68.51	68.51	68.51	68.51	11,121
2023-10-27	68.51	68.51	68.51	68.51	704
2023-10-26	68.63	68.63	68.63	68.63	39,040
2023-10-25	68.63	68.63	68.63	68.63	16,372
2023-10-24	69.08	69.08	69.08	69.08	14,815
2023-10-23	69.44	69.44	69.44	69.44	4,016
2023-10-20	69.44	69.44	69.44	69.44	3,773
2023-10-19	69.44	69.44	69.44	69.44	6,610
2023-10-18	69.44	69.44	69.44	69.44	15,822
2023-10-17	69.44	69.44	69.44	69.44	23,474
2023-10-16	69.44	69.44	69.44	69.44	1,117
2023-10-13	69.44	69.44	69.44	69.44	4,907
2023-10-12	69.95	69.95	69.95	69.95	545
2023-10-11	69.95	69.95	69.95	69.95	2,798
2023-10-10	69.95	69.95	69.95	69.95	431
2023-10-09	69.95	69.95	69.95	69.95	1,596
2023-10-06	69.95	69.95	69.95	69.95	2,773
2023-10-05	69.95	69.95	69.95	69.95	506,236
2023-10-04	69.95	69.95	69.95	69.95	1,084
2023-10-03	69.95	69.95	69.95	69.95	12,368
2023-10-02	69.95	69.95	69.95	69.95	9,065
2023-09-29	69.95	69.95	69.95	69.95	3,841
2023-09-28	69.95	69.95	69.95	69.95	5,442
2023-09-27	69.95	69.95	69.95	69.95	5,534
2023-09-26	69.95	69.95	69.95	69.95	5,779
2023-09-25	70.50	70.50	70.50	70.50	7,556
2023-09-22	70.50	70.50	70.50	70.50	823
2023-09-21	70.50	70.50	70.50	70.50	7,193
2023-09-20	70.50	70.50	70.50	70.50	6,988
2023-09-19	70.50	70.50	70.50	70.50	9,111
2023-09-18	70.50	70.50	70.50	70.50	984
2023-09-15	70.50	70.50	70.50	70.50	8,161
2023-09-14	70.50	70.50	70.50	70.50	630
2023-09-13	70.50	70.50	70.50	70.50	28,420
2023-09-12	70.50	70.50	70.50	70.50	10,881
2023-09-11	70.50	70.50	70.50	70.50	11,025
2023-09-08	70.50	70.50	70.50	70.50	6,324
2023-09-07	70.50	70.50	70.50	70.50	14,389
2023-09-06	70.50	70.50	70.50	70.50	354,138
2023-09-05	70.50	70.50	70.50	70.50	15,027
2023-09-04	70.50	70.50	70.50	70.50	0
2023-09-01	70.50	70.50	70.50	70.50	24,101
2023-08-31	70.50	70.50	70.50	70.50	794
2023-08-30	70.50	70.50	70.50	70.50	5,066
2023-08-29	70.50	70.50	70.50	70.50	16,263
2023-08-28	70.50	70.50	70.50	70.50	0
2023-08-25	70.50	70.50	70.50	70.50	7,045
2023-08-24	70.50	70.50	70.50	70.50	985
2023-08-23	70.50	70.50	70.50	70.50	7,098
2023-08-22	70.50	70.50	70.50	70.50	4,888
2023-08-21	71.94	71.94	71.94	71.94	8,321
2023-08-18	71.94	71.94	71.94	71.94	5,158
2023-08-17	71.94	71.94	71.94	71.94	6,002
2023-08-16	71.94	71.94	71.94	71.94	5,859
2023-08-15	71.94	71.94	71.94	71.94	13,350
2023-08-14	71.94	71.94	71.94	71.94	3,733
2023-08-11	71.94	71.94	71.94	71.94	932
2023-08-10	71.94	71.94	71.94	71.94	4,657
2023-08-09	71.94	71.94	71.94	71.94	5,076
2023-08-08	71.94	71.94	71.94	71.94	19,039
2023-08-07	71.62	71.62	71.62	71.62	53,552
2023-08-04	71.49	71.49	71.49	71.49	330,712
2023-08-03	71.49	71.49	71.49	71.49	6,328
2023-08-02	71.49	71.49	71.49	71.49	11,010
2023-08-01	72.80	72.80	72.80	72.80	21,407
2023-07-31	72.80	72.80	72.80	72.80	412
2023-07-28	72.80	72.80	72.80	72.80	7,742
2023-07-27	72.80	72.80	72.80	72.80	52,792
2023-07-26	72.80	72.80	72.80	72.80	5,508
2023-07-25	72.80	72.80	72.80	72.80	8,727
2023-07-24	72.80	72.80	72.80	72.80	5,994
2023-07-21	72.80	72.80	72.80	72.80	17,468
2023-07-20	72.80	72.80	72.80	72.80	7,611
2023-07-19	72.80	72.80	72.80	72.80	5,892
2023-07-18	72.80	72.80	72.80	72.80	10,814
2023-07-17	72.78	72.78	72.78	72.78	591
2023-07-14	72.78	72.78	72.78	72.78	10,396
2023-07-13	72.41	72.41	72.41	72.41	21,237
2023-07-12	72.41	72.41	72.41	72.41	19,552
2023-07-11	72.41	72.41	72.41	72.41	97,240
2023-07-10	72.41	72.41	72.41	72.41	9,601
2023-07-07	72.41	72.41	72.41	72.41	7,429
2023-07-06	72.41	72.41	72.41	72.41	31,093
2023-07-05	72.41	72.41	72.41	72.41	21,464
2023-07-04	72.41	72.41	72.41	72.41	0
2023-07-03	72.41	72.41	72.41	72.41	7,791
2023-06-30	72.41	72.41	72.41	72.41	4,070
2023-06-29	72.41	72.41	72.41	72.41	3,159
2023-06-28	72.59	72.59	72.59	72.59	8,162
2023-06-27	72.59	72.59	72.59	72.59	5,115
2023-06-26	72.59	72.59	72.59	72.59	7,631
2023-06-23	72.59	72.59	72.59	72.59	5,879
2023-06-22	72.59	72.59	72.59	72.59	10,917
2023-06-21	72.59	72.59	72.59	72.59	7,982
2023-06-20	72.59	72.59	72.59	72.59	16,077
2023-06-19	72.59	72.59	72.59	72.59	0
2023-06-16	72.59	72.59	72.59	72.59	13,780
2023-06-15	72.59	72.59	72.59	72.59	14,470
2023-06-14	72.59	72.59	72.59	72.59	7,275
2023-06-13	72.59	72.59	72.59	72.59	70,647
2023-06-12	72.59	72.59	72.59	72.59	3,738
2023-06-09	72.59	72.59	72.59	72.59	7,386
2023-06-08	72.59	72.59	72.59	72.59	12,448
2023-06-07	72.59	72.59	72.59	72.59	23,212
2023-06-06	72.59	72.59	72.59	72.59	20,129
2023-06-05	72.59	72.59	72.59	72.59	3,792
2023-06-02	72.59	72.59	72.59	72.59	11,730
2023-06-01	72.59	72.59	72.59	72.59	6,020
2023-05-31	72.59	72.59	72.59	72.59	14,012
2023-05-30	72.59	72.59	72.59	72.59	43,657
2023-05-29	72.59	72.59	72.59	72.59	0
2023-05-26	72.59	72.59	72.59	72.59	5,771
2023-05-25	72.59	72.59	72.59	72.59	3,918
2023-05-24	72.59	72.59	72.59	72.59	36,541
2023-05-23	72.59	72.59	72.59	72.59	5,449
2023-05-22	72.74	72.74	72.74	72.74	12,971
2023-05-19	73.22	73.22	73.22	73.22	4,314
2023-05-18	73.22	73.22	73.22	73.22	277
2023-05-17	73.22	73.22	73.22	73.22	13,102
2023-05-16	74.13	74.13	74.13	74.13	5,185
2023-05-15	74.13	74.13	74.13	74.13	5,102
2023-05-12	74.13	74.13	74.13	74.13	9,195
2023-05-11	74.13	74.13	74.13	74.13	9,335
2023-05-10	73.81	73.81	73.81	73.81	4,038
2023-05-09	73.81	73.81	73.81	73.81	38,251
2023-05-08	73.81	73.81	73.81	73.81	0
2023-05-05	73.81	73.81	73.81	73.81	417
2023-05-04	74.11	74.11	74.11	74.11	343
2023-05-03	74.49	74.49	74.49	74.49	24,777
2023-05-02	74.49	74.49	74.49	74.49	3,665
2023-05-01	74.49	74.49	74.49	74.49	0
2023-04-28	74.49	74.49	74.49	74.49	4,490
2023-04-27	74.49	74.49	74.49	74.49	34,874
2023-04-26	74.49	74.49	74.49	74.49	27,738
2023-04-25	74.49	74.49	74.49	74.49	5,304
2023-04-24	74.49	74.49	74.49	74.49	26,019
2023-04-21	74.49	74.49	74.49	74.49	3,850
2023-04-20	74.49	74.49	74.49	74.49	285
2023-04-19	74.49	74.49	74.49	74.49	20,039
2023-04-18	74.49	74.49	74.49	74.49	109,894
2023-04-17	74.49	74.49	74.49	74.49	2,018
2023-04-14	74.49	74.49	74.49	74.49	2,135
2023-04-13	74.49	74.49	74.49	74.49	896
2023-04-12	74.49	74.49	74.49	74.49	21,495
2023-04-11	74.49	74.49	74.49	74.49	5,609
2023-04-10	74.49	74.49	74.49	74.49	0
2023-04-07	74.49	74.49	74.49	74.49	0
2023-04-06	74.49	74.49	74.49	74.49	300,814
2023-04-05	74.47	74.47	74.47	74.47	167,244
2023-04-04	73.64	73.64	73.64	73.64	169,034
2023-04-03	73.64	73.64	73.64	73.64	166,809
2023-03-31	73.64	73.64	73.64	73.64	168,534
2023-03-30	73.64	73.64	73.64	73.64	60
2023-03-29	73.64	73.64	73.64	73.64	25,537
2023-03-28	73.64	73.64	73.64	73.64	2,162
2023-03-27	73.64	73.64	73.64	73.64	2,347
2023-03-24	73.64	73.64	73.64	73.64	2,975
2023-03-23	73.64	73.64	73.64	73.64	77,264
2023-03-22	73.64	73.64	73.64	73.64	2,265
2023-03-21	73.64	73.64	73.64	73.64	699
2023-03-20	73.64	73.64	73.64	73.64	3,123
2023-03-17	73.64	73.64	73.64	73.64	55,532
2023-03-16	73.64	73.64	73.64	73.64	17,001
2023-03-15	73.64	73.64	73.64	73.64	3,373
2023-03-14	72.93	72.93	72.93	72.93	51,026
2023-03-13	71.61	71.61	71.61	71.61	3,171
2023-03-10	71.61	71.61	71.61	71.61	3,558
2023-03-09	71.61	71.61	71.61	71.61	8,432
2023-03-08	71.61	71.61	71.61	71.61	6,842
2023-03-07	71.61	71.61	71.61	71.61	366
2023-03-06	71.61	71.61	71.61	71.61	170,731
2023-03-03	71.61	71.61	71.61	71.61	62,499
2023-03-02	71.21	71.21	71.21	71.21	4,375
2023-03-01	71.61	71.61	71.61	71.61	7,728
2023-02-28	72.34	72.34	72.34	72.34	3,061
2023-02-27	72.34	72.34	72.34	72.34	43,903
2023-02-24	72.34	72.34	72.34	72.34	38,814
2023-02-23	72.34	72.34	72.34	72.34	63,454
2023-02-22	72.34	72.34	72.34	72.34	5,999
2023-02-21	72.34	72.34	72.34	72.34	17,816
2023-02-20	72.34	72.34	72.34	72.34	0
2023-02-17	72.34	72.34	72.34	72.34	2,742
2023-02-16	72.34	72.34	72.34	72.34	56
2023-02-15	73.07	73.07	73.07	73.07	1,029
2023-02-14	73.07	73.07	73.07	73.07	2,815
2023-02-13	72.49	72.49	72.49	72.49	3,513
2023-02-10	73.39	73.39	73.39	73.39	1,763
2023-02-09	73.39	73.39	73.39	73.39	40,238
2023-02-08	73.39	73.39	73.39	73.39	21,556
2023-02-07	73.39	73.39	73.39	73.39	1,848
2023-02-06	73.54	73.54	73.54	73.54	108,677
2023-02-03	73.82	73.82	73.82	73.82	326
2023-02-02	74.12	74.12	74.12	74.12	6,809
2023-02-01	74.12	74.12	74.12	74.12	3,715
2023-01-31	74.12	74.12	74.12	74.12	966
2023-01-30	74.12	74.12	74.12	74.12	2,737
2023-01-27	74.12	74.12	74.12	74.12	22,487
2023-01-26	74.12	74.12	74.12	74.12	2,457
2023-01-25	74.12	74.12	74.12	74.12	6,671
2023-01-24	74.12	74.12	74.12	74.12	2,103
2023-01-23	74.12	74.12	74.12	74.12	2,966
2023-01-20	74.12	74.12	74.12	74.12	6,676
2023-01-19	74.42	74.42	74.42	74.42	4,562
2023-01-18	74.57	74.57	74.57	74.57	3,897
2023-01-17	72.25	72.25	72.25	72.25	6,635
2023-01-16	72.25	72.25	72.25	72.25	0
2023-01-13	72.25	72.25	72.25	72.25	2,633
2023-01-12	72.25	72.25	72.25	72.25	24,333
2023-01-11	72.25	72.25	72.25	72.25	136,565
2023-01-10	72.25	72.25	72.25	72.25	138,344
2023-01-09	72.25	72.25	72.25	72.25	1,353
2023-01-06	72.25	72.25	72.25	72.25	735
2023-01-05	72.25	72.25	72.25	72.25	1,797
2023-01-04	72.25	72.25	72.25	72.25	2,900
2023-01-03	72.27	72.27	72.27	72.27	0
2023-01-02	72.27	72.27	72.27	72.27	0
2022-12-30	72.27	72.27	72.27	72.27	2,151
2022-12-29	72.27	72.27	72.27	72.27	2,352
2022-12-28	72.27	72.27	72.27	72.27	286,013
2022-12-27	72.73	72.73	72.73	72.73	0
2022-12-26	72.73	72.73	72.73	72.73	0
2022-12-23	72.73	72.73	72.73	72.73	1,357
2022-12-22	72.73	72.73	72.73	72.73	352,875
2022-12-21	72.73	72.73	72.73	72.73	4,081
2022-12-20	72.73	72.73	72.73	72.73	2,107
2022-12-19	73.30	73.30	73.30	73.30	1,046
2022-12-16	73.30	73.30	73.30	73.30	1,443
2022-12-15	73.30	73.30	73.30	73.30	1,383
2022-12-14	73.30	73.30	73.30	73.30	4,794
2022-12-13	73.30	73.30	73.30	73.30	9,578
2022-12-12	73.30	73.30	73.30	73.30	2,607
2022-12-09	72.22	72.22	72.22	72.22	34,352
2022-12-08	72.22	72.22	72.22	72.22	2,504
2022-12-07	72.22	72.22	72.22	72.22	3,486
2022-12-06	72.22	72.22	72.22	72.22	1,057
2022-12-05	72.22	72.22	72.22	72.22	1,300
2022-12-02	72.22	72.22	72.22	72.22	1,776
2022-12-01	72.22	72.22	72.22	72.22	1,218
2022-11-30	72.22	72.22	72.22	72.22	4,157
2022-11-29	72.22	72.22	72.22	72.22	2,247
2022-11-28	72.46	72.46	72.46	72.46	1,524
2022-11-25	72.46	72.46	72.46	72.46	6,548
2022-11-24	69.88	69.88	69.88	69.88	0
2022-11-23	69.88	69.88	69.88	69.88	350
2022-11-22	69.88	69.88	69.88	69.88	25,771
2022-11-21	69.88	69.88	69.88	69.88	33,880
2022-11-18	69.88	69.88	69.88	69.88	2,831
2022-11-17	69.88	69.88	69.88	69.88	5,468
2022-11-16	69.88	69.88	69.88	69.88	7,719
2022-11-15	69.88	69.88	69.88	69.88	2,204
2022-11-14	69.88	69.88	69.88	69.88	64,183
2022-11-11	69.88	69.88	69.88	69.88	100
2022-11-10	69.88	69.88	69.88	69.88	1,761
2022-11-09	69.88	69.88	69.88	69.88	36,669
2022-11-08	69.88	69.88	69.88	69.88	1,176
2022-11-07	70.36	70.36	70.36	70.36	124,499
2022-11-04	70.36	70.36	70.36	70.36	6,493
2022-11-03	70.36	70.36	70.36	70.36	0
2022-11-02	70.36	70.36	70.36	70.36	3,076
2022-11-01	70.36	70.36	70.36	70.36	1,966
2022-10-31	70.36	70.36	70.36	70.36	2,431
2022-10-28	70.56	70.56	70.56	70.56	1,688
2022-10-27	70.56	70.56	70.56	70.56	1,133
2022-10-26	72.03	72.03	72.03	72.03	28,587
2022-10-25	72.03	72.03	72.03	72.03	34,465
2022-10-24	72.03	72.03	72.03	72.03	734
2022-10-21	72.03	72.03	72.03	72.03	18,128
2022-10-20	72.03	72.03	72.03	72.03	465
2022-10-19	72.03	72.03	72.03	72.03	0
2022-10-18	72.03	72.03	72.03	72.03	594
2022-10-17	72.03	72.03	72.03	72.03	195
2022-10-14	72.03	72.03	72.03	72.03	3,991
2022-10-13	72.03	72.03	72.03	72.03	412
2022-10-12	72.03	72.03	72.03	72.03	513
2022-10-11	72.03	72.03	72.03	72.03	2,090
2022-10-10	72.03	72.03	72.03	72.03	8,000
2022-10-07	72.03	72.03	72.03	72.03	2,147
2022-10-06	72.03	72.03	72.03	72.03	131,086
2022-10-05	72.03	72.03	72.03	72.03	199
2022-10-04	72.03	72.03	72.03	72.03	1,413
2022-10-03	74.86	74.86	74.86	74.86	238
2022-09-30	74.86	74.86	74.86	74.86	0
2022-09-29	74.86	74.86	74.86	74.86	0
2022-09-28	74.86	74.86	74.86	74.86	49,202
2022-09-27	74.86	74.86	74.86	74.86	75,100
2022-09-26	74.86	74.86	74.86	74.86	5
2022-09-23	74.86	74.86	74.86	74.86	1,200
2022-09-22	74.86	74.86	74.86	74.86	0
2022-09-21	74.86	74.86	74.86	74.86	347
2022-09-20	74.86	74.86	74.86	74.86	0
2022-09-19	74.86	74.86	74.86	74.86	0
2022-09-16	74.86	74.86	74.86	74.86	87,530
2022-09-15	74.86	74.86	74.86	74.86	124,553
2022-09-14	74.86	74.86	74.86	74.86	12,435
2022-09-13	74.86	74.86	74.86	74.86	314
2022-09-12	74.86	74.86	74.86	74.86	0
2022-09-09	74.86	74.86	74.86	74.86	35
2022-09-08	74.86	74.86	74.86	74.86	0
2022-09-07	74.86	74.86	74.86	74.86	304
2022-09-06	74.86	74.86	74.86	74.86	4,017
2022-09-05	74.86	74.86	74.86	74.86	0
2022-09-02	74.86	74.86	74.86	74.86	0
2022-09-01	74.86	74.86	74.86	74.86	10,113
2022-08-31	74.86	74.86	74.86	74.86	3,995
2022-08-30	74.86	74.86	74.86	74.86	478
2022-08-29	75.31	75.31	75.31	75.31	0
2022-08-26	75.31	75.31	75.31	75.31	0
2022-08-25	75.31	75.31	75.31	75.31	2,733
2022-08-24	75.31	75.31	75.31	75.31	0
2022-08-23	75.31	75.31	75.31	75.31	26,136
2022-08-22	76.87	76.87	76.87	76.87	36
2022-08-19	76.87	76.87	76.87	76.87	249
2022-08-18	76.87	76.87	76.87	76.87	23,423
2022-08-17	76.87	76.87	76.87	76.87	270
2022-08-16	76.87	76.87	76.87	76.87	58,460
2022-08-15	76.87	76.87	76.87	76.87	590
2022-08-12	76.87	76.87	76.87	76.87	216
2022-08-11	76.87	76.87	76.87	76.87	0
2022-08-10	76.87	76.87	76.87	76.87	0
2022-08-09	76.87	76.87	76.87	76.87	0
2022-08-08	76.87	76.87	76.87	76.87	487
2022-08-05	76.87	76.87	76.87	76.87	1,127
2022-08-04	76.87	76.87	76.87	76.87	58,138
2022-08-03	76.87	76.87	76.87	76.87	400
2022-08-02	76.87	76.87	76.87	76.87	1,430
2022-08-01	76.87	76.87	76.87	76.87	472
2022-07-29	76.87	76.87	76.87	76.87	1,713
2022-07-28	76.40	76.40	76.40	76.40	587
2022-07-27	76.40	76.40	76.40	76.40	653
2022-07-26	76.40	76.40	76.40	76.40	738
2022-07-25	76.40	76.40	76.40	76.40	900
2022-07-22	75.84	75.84	75.84	75.84	580
2022-07-21	75.40	75.40	75.40	75.40	9,774
2022-07-20	75.40	75.40	75.40	75.40	680
2022-07-19	75.40	75.40	75.40	75.40	440
2022-07-18	75.58	75.58	75.58	75.58	0
2022-07-15	75.15	75.15	75.15	75.15	534
2022-07-14	75.15	75.15	75.15	75.15	576
2022-07-13	75.15	75.15	75.15	75.15	708
2022-07-12	75.15	75.15	75.15	75.15	2,203
2022-07-11	75.86	75.86	75.86	75.86	3,783
2022-07-08	75.86	75.86	75.86	75.86	15,741
2022-07-07	75.86	75.86	75.86	75.86	5,588
2022-07-06	75.86	75.86	75.86	75.86	116,662
2022-07-05	75.86	75.86	75.86	75.86	62,553
2022-07-04	75.70	75.70	75.70	75.70	0
2022-07-01	75.70	75.70	75.70	75.70	1,637
2022-06-30	74.56	74.56	74.56	74.56	2,111
2022-06-29	74.86	74.86	74.86	74.86	1,309
2022-06-28	74.86	74.86	74.86	74.86	2,730
2022-06-27	74.86	74.86	74.86	74.86	2,129
2022-06-24	73.49	73.49	73.49	73.49	17,352
2022-06-23	73.49	73.49	73.49	73.49	18,245
2022-06-22	73.49	73.49	73.49	73.49	658
2022-06-21	73.49	73.49	73.49	73.49	3,038
2022-06-20	73.49	73.49	73.49	73.49	0
2022-06-17	73.49	73.49	73.49	73.49	2,872
2022-06-16	74.95	74.95	74.95	74.95	763
2022-06-15	74.95	74.95	74.95	74.95	38,623
2022-06-14	74.95	74.95	74.95	74.95	37,403
2022-06-13	74.95	74.95	74.95	74.95	3,426
2022-06-10	75.87	75.87	75.87	75.87	2,451
2022-06-09	75.87	75.87	75.87	75.87	3,589
2022-06-08	75.87	75.87	75.87	75.87	4,730
2022-06-07	75.87	75.87	75.87	75.87	3,184
2022-06-06	76.02	76.02	76.02	76.02	81,348
2022-06-03	76.17	76.17	76.17	76.17	0
2022-06-02	76.17	76.17	76.17	76.17	0
2022-06-01	76.17	76.17	76.17	76.17	18,060
2022-05-31	76.17	76.17	76.17	76.17	1,542
2022-05-30	76.17	76.17	76.17	76.17	0
2022-05-27	76.17	76.17	76.17	76.17	416
2022-05-26	76.17	76.17	76.17	76.17	714
2022-05-25	76.17	76.17	76.17	76.17	773
2022-05-24	76.17	76.17	76.17	76.17	293
2022-05-23	76.17	76.17	76.17	76.17	1,159
2022-05-20	76.17	76.17	76.17	76.17	525
2022-05-19	76.17	76.17	76.17	76.17	956
2022-05-18	76.17	76.17	76.17	76.17	595
2022-05-17	76.17	76.17	76.17	76.17	1,326
2022-05-16	76.17	76.17	76.17	76.17	482
2022-05-13	75.90	75.90	75.90	75.90	837
2022-05-12	75.90	75.90	75.90	75.90	7,442
2022-05-11	75.36	75.36	75.36	75.36	3,824
2022-05-10	75.36	75.36	75.36	75.36	41,726
2022-05-09	75.84	75.84	75.84	75.84	21,952
2022-05-06	75.84	75.84	75.84	75.84	9,969
2022-05-05	75.84	75.84	75.84	75.84	93
2022-05-04	75.67	75.67	75.67	75.67	16
2022-05-03	75.68	75.68	75.68	75.68	0
2022-05-02	76.57	76.57	76.57	76.57	0
2022-04-29	76.57	76.57	76.57	76.57	1,500
2022-04-28	76.82	76.82	76.82	76.82	3,424
2022-04-27	77.03	77.03	77.03	77.03	3,556
2022-04-26	76.26	76.26	76.26	76.26	7,943
2022-04-25	76.26	76.26	76.26	76.26	6,962
2022-04-22	76.74	76.74	76.74	76.74	883
2022-04-21	76.74	76.74	76.74	76.74	20,681
2022-04-20	76.50	76.50	76.50	76.50	13,927
2022-04-19	77.17	77.17	77.17	77.17	17,068
2022-04-18	77.71	77.71	77.71	77.71	0
2022-04-15	77.71	77.71	77.71	77.71	0
2022-04-14	77.71	77.71	77.71	77.71	23,048
2022-04-13	77.48	77.48	77.48	77.48	21,143
2022-04-12	78.13	78.13	78.13	78.13	46,003
2022-04-11	78.13	78.13	78.13	78.13	6,978
2022-04-08	78.13	78.13	78.13	78.13	12,058
2022-04-07	78.13	78.13	78.13	78.13	26,852
2022-04-06	79.39	79.39	79.39	79.39	11,457
2022-04-05	79.39	79.39	79.39	79.39	0
2022-04-04	79.39	79.39	79.39	79.39	0
2022-04-01	79.39	79.39	79.39	79.39	0
2022-03-31	79.39	79.39	79.39	79.39	0
2022-03-30	78.86	78.86	78.86	78.86	0
2022-03-29	78.86	78.86	78.86	78.86	0
2022-03-28	78.66	78.66	78.66	78.66	917
2022-03-25	78.66	78.66	78.66	78.66	346
2022-03-24	79.32	79.32	79.32	79.32	29,330
2022-03-23	79.58	79.58	79.58	79.58	12,214
2022-03-22	79.58	79.58	79.58	79.58	0
2022-03-21	79.77	79.77	79.77	79.77	21,000
2022-03-18	79.77	79.77	79.77	79.77	1,200
2022-03-17	79.77	79.77	79.77	79.77	0
2022-03-16	79.82	79.82	79.82	79.82	0
2022-03-15	79.79	79.79	79.79	79.79	0
2022-03-14	80.41	80.41	80.41	80.41	3,300
2022-03-11	80.41	80.41	80.41	80.41	16
2022-03-10	81.04	81.04	81.04	81.04	0
2022-03-09	81.04	81.04	81.04	81.04	0
2022-03-08	81.89	81.89	81.89	81.89	0
2022-03-07	81.89	81.89	81.89	81.89	0
2022-03-04	81.89	81.89	81.89	81.89	240
2022-03-03	81.74	81.74	81.74	81.74	0
2022-03-02	81.17	81.17	81.17	81.17	0
2022-03-01	81.17	81.17	81.17	81.17	0
2022-02-28	81.17	81.17	81.17	81.17	0
2022-02-25	81.17	81.17	81.17	81.17	350
2022-02-24	81.17	81.17	81.17	81.17	19,885
2022-02-23	81.17	81.17	81.17	81.17	72
2022-02-22	81.36	81.36	81.36	81.36	34
2022-02-21	81.36	81.36	81.36	81.36	0
2022-02-18	81.36	81.36	81.36	81.36	250
2022-02-17	81.36	81.36	81.36	81.36	15,230
2022-02-16	81.36	81.36	81.36	81.36	134
2022-02-15	81.36	81.36	81.36	81.36	67
2022-02-14	81.36	81.36	81.36	81.36	0
2022-02-11	81.36	81.36	81.36	81.36	0
2022-02-10	82.03	82.03	82.03	82.03	0
2022-02-09	82.03	82.03	82.03	82.03	7,824
2022-02-08	82.61	82.61	82.61	82.61	0
2022-02-07	82.61	82.61	82.61	82.61	35
2022-02-04	82.61	82.61	82.61	82.61	48
2022-02-03	83.27	83.27	83.27	83.27	111
2022-02-02	83.27	83.27	83.27	83.27	112
2022-02-01	83.27	83.27	83.27	83.27	0
2022-01-31	83.27	83.27	83.27	83.27	1,385
2022-01-28	83.27	83.27	83.27	83.27	141
2022-01-27	83.27	83.27	83.27	83.27	37
2022-01-26	83.27	83.27	83.27	83.27	523
2022-01-25	83.11	83.11	83.11	83.11	0
2022-01-24	83.11	83.11	83.11	83.11	199
2022-01-21	83.11	83.11	83.11	83.11	100
2022-01-20	84.19	84.19	84.19	84.19	0
2022-01-19	84.19	84.19	84.19	84.19	0
2022-01-18	84.19	84.19	84.19	84.19	136
2022-01-17	84.19	84.19	84.19	84.19	0
2022-01-14	84.19	84.19	84.19	84.19	0
2022-01-13	84.19	84.19	84.19	84.19	72
2022-01-12	84.19	84.19	84.19	84.19	0
2022-01-11	84.19	84.19	84.19	84.19	0
2022-01-10	84.19	84.19	84.19	84.19	0
2022-01-07	84.19	84.19	84.19	84.19	426
2022-01-06	84.19	84.19	84.19	84.19	0
2022-01-05	84.19	84.19	84.19	84.19	989
2022-01-04	84.30	84.30	84.30	84.30	69
2022-01-03	85.02	85.02	85.02	85.02	0
2021-12-31	85.02	85.02	85.02	85.02	0
2021-12-30	85.02	85.02	85.02	85.02	0
2021-12-29	85.02	85.02	85.02	85.02	0
2021-12-28	85.02	85.02	85.02	85.02	0
2021-12-27	85.02	85.02	85.02	85.02	0
2021-12-24	85.02	85.02	85.02	85.02	0
2021-12-23	85.02	85.02	85.02	85.02	0
2021-12-22	85.02	85.02	85.02	85.02	0
2021-12-21	85.31	85.31	85.31	85.31	60,960
2021-12-20	85.16	85.16	85.16	85.16	0
2021-12-17	85.16	85.16	85.16	85.16	107
2021-12-16	85.16	85.16	85.16	85.16	182
2021-12-15	85.16	85.16	85.16	85.16	1,335
2021-12-14	85.34	85.34	85.34	85.34	100
2021-12-13	85.44	85.44	85.44	85.44	155
2021-12-10	85.44	85.44	85.44	85.44	31,900
2021-12-09	85.44	85.44	85.44	85.44	0
2021-12-08	85.44	85.44	85.44	85.44	16,600
2021-12-07	85.44	85.44	85.44	85.44	2,574
2021-12-06	85.34	85.34	85.34	85.34	308
2021-12-03	85.34	85.34	85.34	85.34	5,857
2021-12-02	85.29	85.29	85.29	85.29	0
2021-12-01	85.47	85.47	85.47	85.47	95,100
2021-11-30	85.21	85.21	85.21	85.21	2,470
2021-11-29	85.21	85.21	85.21	85.21	410
2021-11-26	85.02	85.02	85.02	85.02	0
2021-11-25	85.02	85.02	85.02	85.02	0
2021-11-24	85.02	85.02	85.02	85.02	320
2021-11-23	85.02	85.02	85.02	85.02	595
2021-11-22	85.02	85.02	85.02	85.02	172
2021-11-19	85.02	85.02	85.02	85.02	0
2021-11-18	84.85	84.85	84.85	84.85	3,000
2021-11-17	84.79	84.79	84.79	84.79	105,242
2021-11-16	84.94	84.94	84.94	84.94	0
2021-11-15	85.03	85.03	85.03	85.03	380
2021-11-12	85.97	85.97	85.97	85.97	19,000
2021-11-11	85.97	85.97	85.97	85.97	98,336
2021-11-10	85.97	85.97	85.97	85.97	0
2021-11-09	85.74	85.74	85.74	85.74	0
2021-11-08	85.74	85.74	85.74	85.74	185
2021-11-05	85.74	85.74	85.74	85.74	272
2021-11-04	84.96	84.96	84.96	84.96	69
2021-11-03	84.96	84.96	84.96	84.96	404
2021-11-02	84.96	84.96	84.96	84.96	10,083
2021-11-01	84.96	84.96	84.96	84.96	283
2021-10-29	84.96	84.96	84.96	84.96	215
2021-10-28	84.96	84.96	84.96	84.96	46
2021-10-27	84.96	84.96	84.96	84.96	0
2021-10-26	84.96	84.96	84.96	84.96	0
2021-10-25	84.96	84.96	84.96	84.96	0
2021-10-22	84.96	84.96	84.96	84.96	29,491
2021-10-21	84.96	84.96	84.96	84.96	81
2021-10-20	84.98	84.98	84.98	84.98	112
2021-10-19	84.84	84.84	84.84	84.84	257
2021-10-18	84.84	84.84	84.84	84.84	72,646
2021-10-15	84.84	84.84	84.84	84.84	187
2021-10-14	84.84	84.84	84.84	84.84	120
2021-10-13	84.84	84.84	84.84	84.84	221
2021-10-12	84.84	84.84	84.84	84.84	0
2021-10-11	84.84	84.84	84.84	84.84	141
2021-10-08	84.98	84.98	84.98	84.98	106
2021-10-07	86.49	86.49	86.49	86.49	69
2021-10-06	86.49	86.49	86.49	86.49	14,224
2021-10-05	86.49	86.49	86.49	86.49	36
2021-10-04	86.49	86.49	86.49	86.49	0
2021-10-01	86.49	86.49	86.49	86.49	48,156
2021-09-30	86.49	86.49	86.49	86.49	111,341
2021-09-29	86.49	86.49	86.49	86.49	50
2021-09-28	86.49	86.49	86.49	86.49	166
2021-09-27	86.49	86.49	86.49	86.49	35
2021-09-24	86.49	86.49	86.49	86.49	0
2021-09-23	86.49	86.49	86.49	86.49	0
2021-09-22	86.49	86.49	86.49	86.49	184,678
2021-09-21	86.24	86.24	86.24	86.24	0
2021-09-20	86.24	86.24	86.24	86.24	100
2021-09-17	86.24	86.24	86.24	86.24	0
2021-09-16	86.24	86.24	86.24	86.24	35
2021-09-15	86.24	86.24	86.24	86.24	9,567
2021-09-14	86.24	86.24	86.24	86.24	80,100
2021-09-13	86.24	86.24	86.24	86.24	70
2021-09-10	86.24	86.24	86.24	86.24	1,034
2021-09-09	86.24	86.24	86.24	86.24	182
2021-09-08	86.24	86.24	86.24	86.24	30,682
2021-09-07	86.24	86.24	86.24	86.24	33
2021-09-06	86.24	86.24	86.24	86.24	132,800
2021-09-03	86.38	86.38	86.38	86.38	3
2021-09-02	86.31	86.31	86.31	86.31	146
2021-09-01	86.46	86.46	86.46	86.46	13,433
2021-08-31	86.50	86.50	86.50	86.50	450
2021-08-30	86.32	86.32	86.32	86.32	0
2021-08-27	86.32	86.32	86.32	86.32	96
2021-08-26	86.32	86.32	86.32	86.32	15,000
2021-08-25	86.32	86.32	86.32	86.32	0
2021-08-24	86.32	86.32	86.32	86.32	4,000
2021-08-23	86.32	86.32	86.32	86.32	0
2021-08-20	86.32	86.32	86.32	86.32	139
2021-08-19	86.32	86.32	86.32	86.32	0
2021-08-18	86.32	86.32	86.32	86.32	0
2021-08-17	86.32	86.32	86.32	86.32	0
2021-08-16	86.32	86.32	86.32	86.32	0
2021-08-13	86.32	86.32	86.32	86.32	3,000
2021-08-12	86.32	86.32	86.32	86.32	0
2021-08-11	86.32	86.32	86.32	86.32	100
2021-08-10	86.32	86.32	86.32	86.32	80
2021-08-09	86.32	86.32	86.32	86.32	1,100
2021-08-06	86.32	86.32	86.32	86.32	1,391
2021-08-05	86.87	86.87	86.87	86.87	35
2021-08-04	86.87	86.87	86.87	86.87	0
2021-08-03	86.60	86.60	86.60	86.60	0
2021-08-02	86.60	86.60	86.60	86.60	71,590
2021-07-30	86.60	86.60	86.60	86.60	0
2021-07-29	86.60	86.60	86.60	86.60	3,728
2021-07-28	86.79	86.79	86.79	86.79	0
2021-07-27	86.79	86.79	86.79	86.79	40
2021-07-26	86.79	86.79	86.79	86.79	0
2021-07-23	86.79	86.79	86.79	86.79	0
2021-07-22	86.79	86.79	86.79	86.79	0
2021-07-21	86.79	86.79	86.79	86.79	0
2021-07-20	86.32	86.32	86.32	86.32	4,000
2021-07-19	86.32	86.32	86.32	86.32	5,000
2021-07-16	86.23	86.23	86.23	86.23	0
2021-07-15	86.23	86.23	86.23	86.23	3,000
2021-07-14	86.23	86.23	86.23	86.23	7,500
2021-07-13	86.23	86.23	86.23	86.23	0
2021-07-12	86.23	86.23	86.23	86.23	10,000
2021-07-09	86.23	86.23	86.23	86.23	0
2021-07-08	86.23	86.23	86.23	86.23	0
2021-07-07	86.23	86.23	86.23	86.23	161
2021-07-06	86.23	86.23	86.23	86.23	10,050
2021-07-05	85.84	85.84	85.84	85.84	0
2021-07-02	85.84	85.84	85.84	85.84	214
2021-07-01	85.93	85.93	85.93	85.93	1,060
2021-06-30	85.93	85.93	85.93	85.93	8
2021-06-29	85.67	85.67	85.67	85.67	0
2021-06-28	85.67	85.67	85.67	85.67	120
2021-06-25	85.67	85.67	85.67	85.67	0
2021-06-24	85.67	85.67	85.67	85.67	0
2021-06-23	85.67	85.67	85.67	85.67	0
2021-06-22	85.67	85.67	85.67	85.67	35
2021-06-21	85.65	85.65	85.65	85.65	0
2021-06-18	85.65	85.65	85.65	85.65	40
2021-06-17	85.65	85.65	85.65	85.65	100
2021-06-16	85.65	85.65	85.65	85.65	58
2021-06-15	85.80	85.80	85.80	85.80	60
2021-06-14	85.80	85.80	85.80	85.80	0
2021-06-11	85.20	85.20	85.20	85.20	102
2021-06-10	85.20	85.20	85.20	85.20	0
2021-06-09	85.20	85.20	85.20	85.20	32,620
2021-06-08	85.20	85.20	85.20	85.20	0
2021-06-07	85.20	85.20	85.20	85.20	0
2021-06-04	85.20	85.20	85.20	85.20	0
2021-06-03	85.20	85.20	85.20	85.20	0
2021-06-02	85.31	85.31	85.31	85.31	6,000
2021-06-01	85.31	85.31	85.31	85.31	55
2021-05-28	85.31	85.31	85.31	85.31	2,114
2021-05-27	85.43	85.43	85.43	85.43	35
2021-05-26	85.43	85.43	85.43	85.43	82
2021-05-25	85.20	85.20	85.20	85.20	0
2021-05-24	85.20	85.20	85.20	85.20	2,033
2021-05-21	85.05	85.05	85.05	85.05	26
2021-05-20	84.84	84.84	84.84	84.84	0
2021-05-19	84.84	84.84	84.84	84.84	0
2021-05-18	84.84	84.84	84.84	84.84	0
2021-05-17	84.84	84.84	84.84	84.84	153
2021-05-14	84.84	84.84	84.84	84.84	0
2021-05-13	84.81	84.81	84.81	84.81	0
2021-05-12	84.81	84.81	84.81	84.81	11,281
2021-05-11	85.40	85.40	85.40	85.40	600
2021-05-10	85.40	85.40	85.40	85.40	100
2021-05-07	85.36	85.36	85.36	85.36	72
2021-05-06	85.14	85.14	85.14	85.14	0
2021-05-05	85.14	85.14	85.14	85.14	0
2021-05-04	85.14	85.14	85.14	85.14	0
2021-04-30	85.14	85.14	85.14	85.14	168
2021-04-29	85.14	85.14	85.14	85.14	33
2021-04-28	85.14	85.14	85.14	85.14	700
2021-04-27	85.14	85.14	85.14	85.14	0
2021-04-26	85.14	85.14	85.14	85.14	0
2021-04-23	85.14	85.14	85.14	85.14	0
2021-04-22	85.14	85.14	85.14	85.14	0
2021-04-21	85.14	85.14	85.14	85.14	0
2021-04-20	85.14	85.14	85.14	85.14	3,100
2021-04-19	84.99	84.99	84.99	84.99	60
2021-04-16	84.99	84.99	84.99	84.99	0
2021-04-15	84.99	84.99	84.99	84.99	110
2021-04-14	84.99	84.99	84.99	84.99	0
2021-04-13	84.99	84.99	84.99	84.99	0
2021-04-12	84.99	84.99	84.99	84.99	10,700
2021-04-09	84.91	84.91	84.91	84.91	10,097
2021-04-08	84.70	84.70	84.70	84.70	34
2021-04-07	84.70	84.70	84.70	84.70	0
2021-04-06	84.70	84.70	84.70	84.70	0
2021-04-01	84.70	84.70	84.70	84.70	0
2021-03-31	84.70	84.70	84.70	84.70	0
2021-03-30	84.70	84.70	84.70	84.70	1,254
2021-03-29	84.89	84.89	84.89	84.89	0
2021-03-26	84.89	84.89	84.89	84.89	150
2021-03-25	84.62	84.62	84.62	84.62	0
2021-03-24	84.62	84.62	84.62	84.62	26,753
2021-03-23	84.62	84.62	84.62	84.62	125,241
2021-03-22	84.62	84.62	84.62	84.62	140
2021-03-19	84.71	84.71	84.71	84.71	314
2021-03-18	84.71	84.71	84.71	84.71	0
2021-03-17	84.71	84.71	84.71	84.71	640
2021-03-16	84.71	84.71	84.71	84.71	0
2021-03-15	84.71	84.71	84.71	84.71	35
2021-03-12	84.71	84.71	84.71	84.71	267
2021-03-11	85.84	85.84	85.84	85.84	355
2021-03-10	85.84	85.84	85.84	85.84	34
2021-03-09	85.84	85.84	85.84	85.84	0
2021-03-08	85.84	85.84	85.84	85.84	5,205
2021-03-05	85.84	85.84	85.84	85.84	0
2021-03-04	85.84	85.84	85.84	85.84	0
2021-03-03	85.84	85.84	85.84	85.84	185
2021-03-02	85.84	85.84	85.84	85.84	10
2021-03-01	85.84	85.84	85.84	85.84	0
2021-02-26	85.84	85.84	85.84	85.84	45
2021-02-25	85.84	85.84	85.84	85.84	0
2021-02-24	86.96	86.96	86.96	86.96	65
2021-02-23	86.96	86.96	86.96	86.96	118,970
2021-02-22	86.96	86.96	86.96	86.96	157
2021-02-19	86.96	86.96	86.96	86.96	0
2021-02-18	86.96	86.96	86.96	86.96	3,015
2021-02-17	86.96	86.96	86.96	86.96	215
2021-02-16	86.96	86.96	86.96	86.96	22
2021-02-15	87.16	87.16	87.16	87.16	0
2021-02-12	87.16	87.16	87.16	87.16	885
2021-02-11	87.16	87.16	87.16	87.16	649
2021-02-10	87.47	87.47	87.47	87.47	40
2021-02-09	87.47	87.47	87.47	87.47	0
2021-02-08	87.47	87.47	87.47	87.47	0
2021-02-05	87.47	87.47	87.47	87.47	88
2021-02-04	87.47	87.47	87.47	87.47	138
2021-02-03	87.47	87.47	87.47	87.47	0
2021-02-02	87.47	87.47	87.47	87.47	97,000
2021-02-01	87.29	87.29	87.29	87.29	0
2021-01-29	87.29	87.29	87.29	87.29	0
2021-01-28	87.29	87.29	87.29	87.29	0
2021-01-27	87.29	87.29	87.29	87.29	0
2021-01-26	87.29	87.29	87.29	87.29	34
2021-01-25	87.29	87.29	87.29	87.29	0
2021-01-22	87.29	87.29	87.29	87.29	0
2021-01-21	87.29	87.29	87.29	87.29	0
2021-01-20	87.29	87.29	87.29	87.29	0
2021-01-19	87.29	87.29	87.29	87.29	103,240
2021-01-18	87.29	87.29	87.29	87.29	0
2021-01-15	87.29	87.29	87.29	87.29	59
2021-01-14	87.29	87.29	87.29	87.29	0
2021-01-13	87.29	87.29	87.29	87.29	56
2021-01-12	87.29	87.29	87.29	87.29	0
2021-01-11	87.29	87.29	87.29	87.29	0
2021-01-08	87.29	87.29	87.29	87.29	54
2021-01-07	87.38	87.38	87.38	87.38	0
2021-01-06	87.38	87.38	87.38	87.38	15
2021-01-05	88.04	88.04	88.04	88.04	0
2021-01-04	88.04	88.04	88.04	88.04	44,685
2020-12-31	88.01	88.01	88.01	88.01	0
2020-12-30	88.01	88.01	88.01	88.01	327
2020-12-29	88.20	88.20	88.20	88.20	0
2020-12-24	88.20	88.20	88.20	88.20	0
2020-12-23	88.20	88.20	88.20	88.20	0
2020-12-22	88.20	88.20	88.20	88.20	0
2020-12-21	88.20	88.20	88.20	88.20	0
2020-12-18	88.20	88.20	88.20	88.20	114
2020-12-17	87.84	87.84	87.84	87.84	22,480
2020-12-16	87.84	87.84	87.84	87.84	0
2020-12-15	87.84	87.84	87.84	87.84	0
2020-12-14	87.84	87.84	87.84	87.84	0
2020-12-11	87.84	87.84	87.84	87.84	20,000
2020-12-10	87.84	87.84	87.84	87.84	0
2020-12-09	87.84	87.84	87.84	87.84	89
2020-12-08	88.09	88.09	88.09	88.09	0
2020-12-07	88.09	88.09	88.09	88.09	20,000
2020-12-04	88.09	88.09	88.09	88.09	0
2020-12-03	88.09	88.09	88.09	88.09	0
2020-12-02	88.09	88.09	88.09	88.09	35
2020-12-01	88.09	88.09	88.09	88.09	134
2020-11-30	88.09	88.09	88.09	88.09	28,397
2020-11-27	88.09	88.09	88.09	88.09	10
2020-11-26	88.09	88.09	88.09	88.09	0
2020-11-25	88.09	88.09	88.09	88.09	0
2020-11-24	88.09	88.09	88.09	88.09	0
2020-11-23	88.09	88.09	88.09	88.09	36,440
2020-11-20	88.09	88.09	88.09	88.09	0
2020-11-19	88.09	88.09	88.09	88.09	0
2020-11-18	88.09	88.09	88.09	88.09	40,857
2020-11-17	87.55	87.55	87.55	87.55	140
2020-11-16	87.55	87.55	87.55	87.55	0
2020-11-13	87.55	87.55	87.55	87.55	0
2020-11-12	87.55	87.55	87.55	87.55	0
2020-11-11	87.55	87.55	87.55	87.55	0
2020-11-10	87.55	87.55	87.55	87.55	134,300
2020-11-09	87.55	87.55	87.55	87.55	2,323
2020-11-06	87.55	87.55	87.55	87.55	48,859
2020-11-05	87.55	87.55	87.55	87.55	50,000
2020-11-04	87.55	87.55	87.55	87.55	0
2020-11-03	87.55	87.55	87.55	87.55	0
2020-11-02	87.55	87.55	87.55	87.55	21,689
2020-10-30	87.92	87.92	87.92	87.92	83,585
2020-10-29	87.92	87.92	87.92	87.92	2,800
2020-10-28	87.92	87.92	87.92	87.92	65
2020-10-27	87.92	87.92	87.92	87.92	0
2020-10-26	87.92	87.92	87.92	87.92	0
2020-10-23	87.92	87.92	87.92	87.92	0
2020-10-22	87.92	87.92	87.92	87.92	0
2020-10-21	87.92	87.92	87.92	87.92	0
2020-10-20	87.92	87.92	87.92	87.92	0
2020-10-16	87.92	87.92	87.92	87.92	0
2020-10-15	87.92	87.92	87.92	87.92	0
2020-10-14	87.92	87.92	87.92	87.92	17,730
2020-10-13	87.92	87.92	87.92	87.92	34
2020-10-12	87.92	87.92	87.92	87.92	0
2020-10-09	87.92	87.92	87.92	87.92	0
2020-10-08	87.92	87.92	87.92	87.92	0
2020-10-07	87.92	87.92	87.92	87.92	0
2020-10-06	88.29	88.29	88.29	88.29	124,120
2020-10-05	88.29	88.29	88.29	88.29	0
2020-10-02	88.29	88.29	88.29	88.29	0
2020-10-01	88.29	88.29	88.29	88.29	35
2020-09-30	88.29	88.29	88.29	88.29	0
2020-09-29	88.29	88.29	88.29	88.29	34
2020-09-28	88.29	88.29	88.29	88.29	0
2020-09-25	88.29	88.29	88.29	88.29	0
2020-09-24	88.29	88.29	88.29	88.29	0
2020-09-23	88.29	88.29	88.29	88.29	0
2020-09-22	88.29	88.29	88.29	88.29	0
2020-09-21	88.29	88.29	88.29	88.29	0
2020-09-18	88.29	88.29	88.29	88.29	0
2020-09-17	88.29	88.29	88.29	88.29	0
2020-09-16	88.29	88.29	88.29	88.29	0
2020-09-15	88.29	88.29	88.29	88.29	0
2020-09-14	88.29	88.29	88.29	88.29	0
2020-09-11	88.29	88.29	88.29	88.29	0
2020-04-03	81.20	81.20	81.20	81.20	0
2020-04-02	81.20	81.20	81.20	81.20	0
2020-04-01	81.20	81.20	81.20	81.20	0

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,642,768