Asml Holding Ad Share History

Asml Holding Ad Share Price history. The following table shows end-of-day data 0M42 historical share prices for Asml Holding Ad, 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.

0M42.L
Share Price 0M42.L
Charts 0M42.L
Trades 0M42.L
History Compare
0M42.L 0M42.L
Share News 0M42.L
RNS 0M42.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	967.72	967.72	967.72	967.72	3,231
2024-04-18	967.72	967.72	967.72	967.72	2,829
2024-04-17	967.72	967.72	967.72	967.72	114,261
2024-04-16	967.72	967.72	967.72	967.72	1,975
2024-04-15	973.76	973.76	967.72	967.72	1,437
2024-04-12	975.70	975.70	973.76	973.76	1,215
2024-04-11	974.85	975.70	974.85	975.70	690
2024-04-10	974.85	974.85	974.85	974.85	388
2024-04-09	982.56	982.56	974.85	974.85	6,363
2024-04-08	982.56	982.56	982.56	982.56	2,914
2024-04-05	961.05	982.56	961.05	982.56	1,615
2024-04-04	961.05	961.05	961.05	961.05	830
2024-04-03	961.05	961.05	961.05	961.05	313
2024-04-02	989.17	989.17	961.05	961.05	2,815
2024-04-01	989.17	989.17	989.17	989.17	0
2024-03-29	989.17	989.17	989.17	989.17	0
2024-03-28	989.17	989.17	989.17	989.17	308
2024-03-27	989.17	989.17	989.17	989.17	396
2024-03-26	989.17	989.17	989.17	989.17	372
2024-03-25	1,012.76	1,012.76	989.17	989.17	878
2024-03-22	1,012.76	1,012.76	1,012.76	1,012.76	411
2024-03-21	960.01	1,012.76	960.01	1,012.76	993
2024-03-20	960.01	960.01	960.01	960.01	5,686
2024-03-19	960.01	960.01	960.01	960.01	1,611
2024-03-18	960.01	960.01	960.01	960.01	2,639
2024-03-15	960.01	960.01	960.01	960.01	422
2024-03-14	966.93	966.93	960.01	960.01	7,200
2024-03-13	966.93	966.93	966.93	966.93	1,084
2024-03-12	966.93	966.93	966.93	966.93	774
2024-03-11	1,008.60	1,008.60	966.93	966.93	2,012
2024-03-08	939.71	1,008.60	939.71	1,008.60	2,327
2024-03-07	939.71	939.71	939.71	939.71	9,800
2024-03-06	939.71	939.71	939.71	939.71	2,306
2024-03-05	939.71	939.71	939.71	939.71	3,302
2024-03-04	939.71	939.71	939.71	939.71	4,226
2024-03-01	939.71	939.71	939.71	939.71	1,429
2024-02-29	939.71	939.71	939.71	939.71	340
2024-02-28	939.71	939.71	939.71	939.71	568
2024-02-27	939.71	939.71	939.71	939.71	1,724
2024-02-26	939.71	939.71	939.71	939.71	1,145
2024-02-23	946.88	946.88	939.71	939.71	1,463
2024-02-22	917.85	946.88	917.85	946.88	2,262
2024-02-21	917.85	917.85	917.85	917.85	3,256
2024-02-20	917.85	917.85	917.85	917.85	2,841
2024-02-19	917.85	917.85	917.85	917.85	0
2024-02-16	917.85	917.85	917.85	917.85	3,099
2024-02-15	917.85	917.85	917.85	917.85	3,497
2024-02-14	913.15	917.85	913.15	917.85	12,746
2024-02-13	915.15	915.15	913.15	913.15	1,238
2024-02-12	915.15	915.15	915.15	915.15	987
2024-02-09	915.15	915.15	915.15	915.15	8,409
2024-02-08	915.15	915.15	915.15	915.15	862
2024-02-07	890.18	915.15	890.18	915.15	701
2024-02-06	861.22	890.18	861.22	890.18	323
2024-02-05	861.22	861.22	861.22	861.22	581
2024-02-02	871.41	871.41	861.22	861.22	527
2024-02-01	871.41	871.41	871.41	871.41	1,626
2024-01-31	871.41	871.41	871.41	871.41	1,052
2024-01-30	871.41	871.41	871.41	871.41	2,754
2024-01-29	870.74	871.41	870.74	871.41	2,597
2024-01-26	712.95	870.74	712.95	870.74	3,760
2024-01-25	712.95	712.95	712.95	712.95	4,886
2024-01-24	712.95	712.95	712.95	712.95	9,830
2024-01-23	712.95	712.95	712.95	712.95	2,046
2024-01-22	712.95	712.95	712.95	712.95	1,775
2024-01-19	712.95	712.95	712.95	712.95	2,973
2024-01-18	712.95	712.95	712.95	712.95	1,550
2024-01-17	712.95	712.95	712.95	712.95	582
2024-01-16	712.95	712.95	712.95	712.95	560
2024-01-15	711.58	712.95	711.58	712.95	0
2024-01-12	715.27	715.27	711.58	711.58	256
2024-01-11	715.27	715.27	715.27	715.27	-439
2024-01-10	715.27	715.27	715.27	715.27	540
2024-01-09	715.27	715.27	715.27	715.27	1,054
2024-01-08	759.44	759.44	715.27	715.27	3,088
2024-01-05	759.44	759.44	759.44	759.44	-3,487
2024-01-04	759.44	759.44	759.44	759.44	1,880
2024-01-03	759.44	759.44	759.44	759.44	1,041
2024-01-02	759.44	759.44	759.44	759.44	948
2024-01-01	759.44	759.44	759.44	759.44	0
2023-12-29	751.39	759.44	751.39	759.44	612
2023-12-28	751.39	751.39	751.39	751.39	334
2023-12-27	751.39	751.39	751.39	751.39	1,025
2023-12-26	751.39	751.39	751.39	751.39	0
2023-12-25	751.39	751.39	751.39	751.39	0
2023-12-22	761.12	761.12	751.39	751.39	2,828
2023-12-21	761.12	761.12	761.12	761.12	3,028
2023-12-20	761.12	761.12	761.12	761.12	191
2023-12-19	761.12	761.12	761.12	761.12	843
2023-12-18	761.12	761.12	761.12	761.12	2,759
2023-12-15	684.10	761.12	684.10	761.12	3,092
2023-12-14	684.10	684.10	684.10	684.10	1,808
2023-12-13	684.10	684.10	684.10	684.10	1,993
2023-12-12	684.10	684.10	684.10	684.10	487
2023-12-11	684.10	684.10	684.10	684.10	1,857
2023-12-08	684.10	684.10	684.10	684.10	681
2023-12-07	684.10	684.10	684.10	684.10	2,518
2023-12-06	684.10	684.10	684.10	684.10	784
2023-12-05	684.10	684.10	684.10	684.10	1,302
2023-12-04	684.10	684.10	684.10	684.10	3,343
2023-12-01	684.10	684.10	684.10	684.10	1,606
2023-11-30	682.60	684.10	682.60	684.10	956
2023-11-29	682.60	682.60	682.60	682.60	2,940
2023-11-28	682.60	682.60	682.60	682.60	778
2023-11-27	682.60	682.60	682.60	682.60	2,726
2023-11-24	682.60	682.60	682.60	682.60	1,348
2023-11-23	682.60	682.60	682.60	682.60	1,488
2023-11-22	682.60	682.60	682.60	682.60	853
2023-11-21	682.60	682.60	682.60	682.60	1,296
2023-11-20	682.60	682.60	682.60	682.60	577
2023-11-17	679.47	682.60	679.47	682.60	482
2023-11-16	663.40	679.47	663.40	679.47	385
2023-11-15	663.40	663.40	663.40	663.40	3,372
2023-11-14	652.31	663.40	652.31	663.40	1,752
2023-11-13	652.31	652.31	652.31	652.31	4,560
2023-11-10	645.22	652.31	645.22	652.31	3,269
2023-11-09	641.16	645.22	641.16	645.22	2,246
2023-11-08	630.67	641.16	630.67	641.16	1,202
2023-11-07	630.67	630.67	630.67	630.67	1,144
2023-11-06	630.67	630.67	630.67	630.67	1,987
2023-11-03	630.67	630.67	630.67	630.67	7,827
2023-11-02	588.90	630.67	588.90	630.67	3,965
2023-11-01	588.90	588.90	588.90	588.90	159
2023-10-31	588.90	588.90	588.90	588.90	288
2023-10-30	588.90	588.90	588.90	588.90	1,345
2023-10-27	588.90	588.90	588.90	588.90	1,725
2023-10-26	584.53	588.90	584.53	588.90	1,820
2023-10-25	584.53	584.53	584.53	584.53	2,716
2023-10-24	584.53	584.53	584.53	584.53	372
2023-10-23	584.53	584.53	584.53	584.53	3,864
2023-10-20	584.53	584.53	584.53	584.53	3,218
2023-10-19	584.53	584.53	584.53	584.53	11,130
2023-10-18	597.77	597.77	584.53	584.53	5,863
2023-10-17	597.77	597.77	597.77	597.77	1,168
2023-10-16	589.87	597.77	589.87	597.77	609
2023-10-13	589.87	589.87	589.87	589.87	2,826
2023-10-12	589.87	589.87	589.87	589.87	6,032
2023-10-11	589.87	589.87	589.87	589.87	1,095
2023-10-10	589.87	589.87	589.87	589.87	733
2023-10-09	589.87	589.87	589.87	589.87	4,437
2023-10-06	589.87	589.87	589.87	589.87	1,611
2023-10-05	589.87	589.87	589.87	589.87	3,351
2023-10-04	589.87	589.87	589.87	589.87	291
2023-10-03	589.87	589.87	589.87	589.87	2,438
2023-10-02	589.87	589.87	589.87	589.87	3,266
2023-09-29	575.97	589.87	575.97	589.87	1,192
2023-09-28	575.97	575.97	575.97	575.97	2,116
2023-09-27	574.60	575.97	574.60	575.97	741
2023-09-26	587.51	587.51	574.60	574.60	449
2023-09-25	589.19	589.19	587.51	587.51	337
2023-09-22	589.19	589.19	589.19	589.19	2,012
2023-09-21	597.35	597.35	589.19	589.19	2,691
2023-09-20	590.21	597.35	590.21	597.35	384
2023-09-19	596.45	596.45	590.21	590.21	2,309
2023-09-18	622.12	622.12	596.45	596.45	2,194
2023-09-15	622.12	622.12	622.12	622.12	690
2023-09-14	617.06	622.12	617.06	622.12	962
2023-09-13	621.38	621.38	617.06	617.06	929
2023-09-12	619.55	621.38	619.55	621.38	3,367
2023-09-11	627.70	627.70	619.55	619.55	512
2023-09-08	634.06	634.06	627.70	627.70	3,208
2023-09-07	662.74	662.74	634.06	634.06	6,139
2023-09-06	665.61	665.61	662.74	662.74	308
2023-09-05	663.16	665.61	663.16	665.61	427
2023-09-04	662.35	663.16	662.35	663.16	0
2023-09-01	662.35	662.35	662.35	662.35	549
2023-08-31	664.42	664.42	662.35	662.35	289
2023-08-30	663.05	664.42	663.05	664.42	354
2023-08-29	657.19	663.05	657.19	663.05	713
2023-08-28	657.19	657.19	657.19	657.19	0
2023-08-25	657.19	657.19	657.19	657.19	1,185
2023-08-24	668.76	668.76	657.19	657.19	600
2023-08-23	668.76	668.76	668.76	668.76	203
2023-08-22	651.04	668.76	651.04	668.76	695
2023-08-21	653.95	653.95	651.04	651.04	111
2023-08-18	643.79	653.95	643.79	653.95	648
2023-08-17	652.28	652.28	643.79	643.79	637
2023-08-16	653.42	653.42	652.28	652.28	316
2023-08-15	659.44	659.44	653.42	653.42	298
2023-08-14	687.14	687.14	659.44	659.44	100
2023-08-11	687.14	687.14	687.14	687.14	897
2023-08-10	675.03	687.14	675.03	687.14	1,960
2023-08-09	674.40	675.03	674.40	675.03	33
2023-08-08	686.38	686.38	674.40	674.40	180
2023-08-07	683.38	686.38	683.38	686.38	216
2023-08-04	678.78	683.38	678.78	683.38	322
2023-08-03	687.49	687.49	678.78	678.78	501
2023-08-02	713.00	713.00	687.49	687.49	273
2023-08-01	718.48	718.48	713.00	713.00	175
2023-07-31	717.26	718.48	717.26	718.48	202
2023-07-28	721.67	721.67	717.26	717.26	497
2023-07-27	692.50	721.67	692.50	721.67	555
2023-07-26	692.50	692.50	692.50	692.50	512
2023-07-25	685.24	692.50	685.24	692.50	11,071
2023-07-24	697.23	697.23	685.24	685.24	655
2023-07-21	695.93	697.23	695.93	697.23	2,174
2023-07-20	753.34	753.34	695.93	695.93	2,298
2023-07-19	753.34	753.34	753.34	753.34	2,045
2023-07-18	743.14	753.34	743.14	753.34	199
2023-07-17	767.29	767.29	743.14	743.14	327
2023-07-14	739.62	767.29	739.62	767.29	43,267
2023-07-13	722.30	739.62	722.30	739.62	40,713
2023-07-12	698.22	722.30	698.22	722.30	822
2023-07-11	706.91	706.91	698.22	698.22	307
2023-07-10	698.45	706.91	698.45	706.91	673
2023-07-07	697.13	698.45	697.13	698.45	90,268
2023-07-06	720.84	720.84	697.13	697.13	607
2023-07-05	727.85	727.85	720.84	720.84	420
2023-07-04	727.85	727.85	727.85	727.85	0
2023-07-03	718.63	727.85	718.63	727.85	479
2023-06-30	726.83	726.83	718.63	718.63	725
2023-06-29	729.87	729.87	726.83	726.83	174
2023-06-28	714.54	729.87	714.54	729.87	1,167
2023-06-27	715.78	715.78	714.54	714.54	304
2023-06-26	715.78	715.78	715.78	715.78	718
2023-06-23	715.78	715.78	715.78	715.78	1,196
2023-06-22	710.54	715.78	710.54	715.78	720
2023-06-21	717.78	717.78	710.54	710.54	465
2023-06-20	724.67	724.67	717.78	717.78	3,131
2023-06-19	730.86	730.86	724.67	724.67	1,168
2023-06-16	730.86	730.86	730.86	730.86	797
2023-06-15	734.52	734.52	730.86	730.86	586
2023-06-14	728.62	734.52	728.62	734.52	205
2023-06-13	728.56	728.62	728.56	728.62	403
2023-06-12	714.14	728.56	714.14	728.56	639
2023-06-09	709.18	714.14	709.18	714.14	1,400
2023-06-08	712.24	712.24	709.18	709.18	259
2023-06-07	712.24	712.24	712.24	712.24	1,234
2023-06-06	726.19	726.19	712.24	712.24	324
2023-06-05	726.80	726.80	726.19	726.19	172
2023-06-02	721.88	726.80	721.88	726.80	563
2023-06-01	717.28	721.88	717.28	721.88	1,485
2023-05-31	732.16	732.16	717.28	717.28	406
2023-05-30	729.52	732.16	729.52	732.16	1,317
2023-05-29	729.52	729.52	729.52	729.52	0
2023-05-26	704.97	729.52	704.97	729.52	2,245
2023-05-25	672.34	704.97	672.34	704.97	2,676
2023-05-24	696.96	696.96	672.34	672.34	18,156
2023-05-23	696.96	696.96	696.96	696.96	472
2023-05-22	692.03	696.96	692.03	696.96	373
2023-05-19	695.84	695.84	692.03	692.03	409
2023-05-18	660.40	695.84	660.40	695.84	2,566
2023-05-17	658.75	660.40	658.75	660.40	657
2023-05-16	644.51	658.75	644.51	658.75	713
2023-05-15	650.47	650.47	644.51	644.51	409
2023-05-12	652.65	652.65	650.47	650.47	96
2023-05-11	655.45	655.45	652.65	652.65	321
2023-05-10	643.48	655.45	643.48	655.45	664
2023-05-09	634.08	643.48	634.08	643.48	16,292
2023-05-08	634.08	634.08	634.08	634.08	0
2023-05-05	634.08	634.08	634.08	634.08	66
2023-05-04	631.72	634.08	631.72	634.08	1,192
2023-05-03	633.11	633.11	631.72	631.72	549
2023-05-02	630.40	633.11	630.40	633.11	834
2023-05-01	630.40	630.40	630.40	630.40	0
2023-04-28	620.57	630.40	620.57	630.40	1,456
2023-04-27	611.17	620.57	611.17	620.57	359
2023-04-26	632.04	632.04	611.17	611.17	4,845
2023-04-25	632.04	632.04	632.04	632.04	687
2023-04-24	636.70	636.70	632.04	632.04	3,890
2023-04-21	627.64	636.70	627.64	636.70	2,155
2023-04-20	618.36	627.64	618.36	627.64	59,665
2023-04-19	641.57	641.57	618.36	618.36	1,685
2023-04-18	636.44	641.57	636.44	641.57	724
2023-04-17	670.73	670.73	636.44	636.44	523
2023-04-14	664.21	670.73	664.21	670.73	505
2023-04-13	659.10	664.21	659.10	664.21	46
2023-04-12	665.66	665.66	659.10	659.10	52
2023-04-11	663.10	665.66	663.10	665.66	553
2023-04-10	663.10	663.10	663.10	663.10	0
2023-04-07	663.10	663.10	663.10	663.10	0
2023-04-06	660.42	663.10	660.42	663.10	148
2023-04-05	670.57	670.57	660.42	660.42	342
2023-04-04	667.60	670.57	667.60	670.57	2,998
2023-04-03	684.29	684.29	667.60	667.60	112
2023-03-31	674.61	684.29	674.61	684.29	1,161
2023-03-30	654.87	674.61	654.87	674.61	323
2023-03-29	635.13	654.87	635.13	654.87	469
2023-03-28	650.68	650.68	635.13	635.13	306
2023-03-27	645.77	650.68	645.77	650.68	182
2023-03-24	648.21	648.21	645.77	645.77	640
2023-03-23	648.21	648.21	648.21	648.21	400
2023-03-22	641.74	648.21	641.74	648.21	295
2023-03-21	639.29	641.74	639.29	641.74	274
2023-03-20	633.48	639.29	633.48	639.29	952
2023-03-17	620.86	633.48	620.86	633.48	585
2023-03-16	605.87	620.86	605.87	620.86	470
2023-03-15	606.30	606.30	605.87	605.87	1,525
2023-03-14	606.30	606.30	606.30	606.30	683
2023-03-13	612.17	612.17	606.30	606.30	2,187
2023-03-10	612.17	612.17	612.17	612.17	254
2023-03-09	615.83	615.83	612.17	612.17	472
2023-03-08	619.17	619.17	615.83	615.83	1,493
2023-03-07	630.17	630.17	619.17	619.17	312
2023-03-06	622.25	630.17	622.25	630.17	1,714
2023-03-03	612.44	622.25	612.44	622.25	370
2023-03-02	616.61	616.61	612.44	612.44	178
2023-03-01	616.61	616.61	616.61	616.61	373
2023-02-28	625.00	625.00	616.61	616.61	12,601
2023-02-27	631.28	631.28	625.00	625.00	654
2023-02-24	631.28	631.28	631.28	631.28	579
2023-02-23	630.15	631.28	630.15	631.28	3,696
2023-02-22	630.97	630.97	630.15	630.15	2,683
2023-02-21	652.45	652.45	630.97	630.97	17,308
2023-02-20	650.44	652.45	650.44	652.45	81,425
2023-02-17	667.11	667.11	650.44	650.44	157
2023-02-16	672.04	672.04	667.11	667.11	310
2023-02-15	674.60	674.60	672.04	672.04	26
2023-02-14	661.74	674.60	661.74	674.60	124
2023-02-13	654.49	661.74	654.49	661.74	268
2023-02-10	674.50	674.50	654.49	654.49	415
2023-02-09	661.70	674.50	661.70	674.50	163
2023-02-08	670.09	670.09	661.70	661.70	429
2023-02-07	667.56	670.09	667.56	670.09	255,460
2023-02-06	695.23	695.23	667.56	667.56	393
2023-02-03	696.06	696.06	695.23	695.23	145
2023-02-02	659.83	696.06	659.83	696.06	439
2023-02-01	658.32	659.83	658.32	659.83	868
2023-01-31	655.45	658.32	655.45	658.32	33
2023-01-30	673.03	673.03	655.45	655.45	217
2023-01-27	674.00	674.00	673.03	673.03	257
2023-01-26	671.06	674.00	671.06	674.00	23,467
2023-01-25	674.55	674.55	671.06	671.06	206
2023-01-24	672.09	674.55	672.09	674.55	1,182
2023-01-23	641.11	672.09	641.11	672.09	350
2023-01-20	655.58	655.58	641.11	641.11	208
2023-01-19	655.58	655.58	655.58	655.58	408
2023-01-18	650.05	655.58	650.05	655.58	394
2023-01-17	657.91	657.91	650.05	650.05	109
2023-01-16	652.11	657.91	652.11	657.91	0
2023-01-13	646.94	652.11	646.94	652.11	632
2023-01-12	639.20	646.94	639.20	646.94	237
2023-01-11	628.11	639.20	628.11	639.20	273
2023-01-10	628.11	628.11	628.11	628.11	125
2023-01-09	579.37	628.11	579.37	628.11	2,866
2023-01-06	574.08	579.37	574.08	579.37	306
2023-01-05	565.87	574.08	565.87	574.08	120
2023-01-04	553.84	565.87	553.84	565.87	562
2023-01-03	553.06	553.84	553.06	553.84	203
2023-01-02	553.06	553.06	553.06	553.06	0
2022-12-30	550.66	553.06	550.66	553.06	112
2022-12-29	536.45	550.66	536.45	550.66	229
2022-12-28	556.58	556.58	536.45	536.45	35
2022-12-27	556.58	556.58	556.58	556.58	0
2022-12-26	556.58	556.58	556.58	556.58	0
2022-12-23	556.91	556.91	556.58	556.58	108
2022-12-22	578.07	578.07	556.91	556.91	321
2022-12-21	567.19	578.07	567.19	578.07	250
2022-12-20	572.86	572.86	567.19	567.19	93
2022-12-19	596.47	596.47	572.86	572.86	1,243
2022-12-16	596.47	596.47	596.47	596.47	811
2022-12-15	621.38	621.38	596.47	596.47	325
2022-12-14	626.29	626.29	621.38	621.38	151
2022-12-13	597.12	626.29	597.12	626.29	434
2022-12-12	606.25	606.25	597.12	597.12	18
2022-12-09	601.04	606.25	601.04	606.25	34
2022-12-08	592.86	601.04	592.86	601.04	316
2022-12-07	594.33	594.33	592.86	592.86	312
2022-12-06	609.66	609.66	594.33	594.33	240
2022-12-05	599.62	609.66	599.62	609.66	418
2022-12-02	594.11	599.62	594.11	599.62	2,359
2022-12-01	583.73	594.11	583.73	594.11	183
2022-11-30	579.39	583.73	579.39	583.73	284
2022-11-29	591.51	591.51	579.39	579.39	232
2022-11-28	597.49	597.49	591.51	591.51	206
2022-11-25	604.41	604.41	597.49	597.49	75
2022-11-24	597.40	604.41	597.40	604.41	0
2022-11-23	590.51	597.40	590.51	597.40	197
2022-11-22	590.51	590.51	590.51	590.51	228
2022-11-21	590.51	590.51	590.51	590.51	218
2022-11-18	590.51	590.51	590.51	590.51	274
2022-11-17	576.60	590.51	576.60	590.51	321
2022-11-16	593.01	593.01	576.60	576.60	886
2022-11-15	586.61	593.01	586.61	593.01	1,868
2022-11-14	539.41	586.61	539.41	586.61	956
2022-11-11	539.41	539.41	539.41	539.41	530
2022-11-10	503.15	539.41	503.15	539.41	2,040
2022-11-09	499.29	503.15	499.29	503.15	144
2022-11-08	465.87	499.29	465.87	499.29	31,314
2022-11-07	456.66	465.87	456.66	465.87	42
2022-11-04	468.72	468.72	456.66	456.66	207
2022-11-03	468.72	468.72	468.72	468.72	1,573
2022-11-02	477.28	477.28	468.72	468.72	361
2022-11-01	479.16	479.16	477.28	477.28	132
2022-10-31	478.05	479.16	478.05	479.16	605
2022-10-28	485.21	485.21	478.05	478.05	381
2022-10-27	488.54	488.54	485.21	485.21	216
2022-10-26	484.50	488.54	484.50	488.54	530
2022-10-25	474.84	484.50	474.84	484.50	886
2022-10-24	448.74	474.84	448.74	474.84	1,123
2022-10-21	399.00	448.74	399.00	448.74	170
2022-10-20	399.00	399.00	399.00	399.00	998
2022-10-19	399.00	399.00	399.00	399.00	1,355
2022-10-18	385.76	399.00	385.76	399.00	232
2022-10-17	395.62	395.62	385.76	385.76	99
2022-10-14	395.62	395.62	395.62	395.62	453
2022-10-13	398.04	398.04	395.62	395.62	24,842
2022-10-12	401.91	401.91	398.04	398.04	984
2022-10-11	420.88	420.88	401.91	401.91	1,552
2022-10-10	441.85	441.85	420.88	420.88	713
2022-10-07	476.44	476.44	441.85	441.85	23,992
2022-10-06	469.43	476.44	469.43	476.44	366
2022-10-05	460.84	469.43	460.84	469.43	491
2022-10-04	429.07	460.84	429.07	460.84	368
2022-10-03	419.15	429.07	419.15	429.07	139
2022-09-30	412.13	419.15	412.13	419.15	107
2022-09-29	431.64	431.64	412.13	412.13	146
2022-09-28	432.42	432.42	431.64	431.64	160
2022-09-27	426.60	432.42	426.60	432.42	542
2022-09-26	439.51	439.51	426.60	426.60	400
2022-09-23	439.51	439.51	439.51	439.51	110
2022-09-22	467.89	467.89	439.51	439.51	258
2022-09-21	466.42	467.89	466.42	467.89	25
2022-09-20	467.02	467.02	466.42	466.42	208
2022-09-19	467.02	467.02	467.02	467.02	0
2022-09-16	476.99	476.99	467.02	467.02	133
2022-09-15	476.99	476.99	476.99	476.99	61
2022-09-14	486.50	486.50	476.99	476.99	4,312
2022-09-13	498.24	498.24	486.50	486.50	611
2022-09-12	473.74	498.24	473.74	498.24	199
2022-09-09	473.74	473.74	473.74	473.74	71
2022-09-08	469.22	473.74	469.22	473.74	84
2022-09-07	483.29	483.29	469.22	469.22	204
2022-09-06	483.29	483.29	483.29	483.29	255
2022-09-05	483.29	483.29	483.29	483.29	0
2022-09-02	463.40	483.29	463.40	483.29	176
2022-09-01	489.10	489.10	463.40	463.40	45,869
2022-08-31	492.03	492.03	489.10	489.10	9
2022-08-30	522.80	522.80	492.03	492.03	136
2022-08-29	522.80	522.80	522.80	522.80	0
2022-08-26	532.71	532.71	522.80	522.80	276
2022-08-25	526.23	532.71	526.23	532.71	66
2022-08-24	520.11	526.23	520.11	526.23	595
2022-08-23	552.99	552.99	520.11	520.11	23
2022-08-22	552.99	552.99	552.99	552.99	249
2022-08-19	568.46	568.46	552.99	552.99	65
2022-08-18	556.15	568.46	556.15	568.46	84
2022-08-17	567.73	567.73	556.15	556.15	93
2022-08-16	570.56	570.56	567.73	567.73	193
2022-08-15	570.56	570.56	570.56	570.56	87
2022-08-12	568.35	570.56	568.35	570.56	22
2022-08-11	556.05	568.35	556.05	568.35	194
2022-08-10	538.38	556.05	538.38	556.05	205
2022-08-09	569.95	569.95	538.38	538.38	1,132
2022-08-08	572.93	572.93	569.95	569.95	93
2022-08-05	590.47	590.47	572.93	572.93	341
2022-08-04	582.57	590.47	582.57	590.47	654
2022-08-03	564.79	582.57	564.79	582.57	2,575
2022-08-02	575.93	575.93	564.79	564.79	106
2022-08-01	567.23	575.93	567.23	575.93	59
2022-07-29	554.38	567.23	554.38	567.23	183
2022-07-28	537.01	554.38	537.01	554.38	636
2022-07-27	526.22	537.01	526.22	537.01	8
2022-07-26	537.14	537.14	526.22	526.22	130
2022-07-25	538.74	538.74	537.14	537.14	52
2022-07-22	534.45	538.74	534.45	538.74	133
2022-07-21	511.60	534.45	511.60	534.45	278
2022-07-20	477.56	511.60	477.56	511.60	524
2022-07-19	477.56	477.56	477.56	477.56	78
2022-07-18	438.39	477.56	438.39	477.56	294
2022-07-15	438.39	438.39	438.39	438.39	354
2022-07-14	454.23	454.23	438.39	438.39	254
2022-07-13	454.23	454.23	454.23	454.23	47
2022-07-12	454.23	454.23	454.23	454.23	24
2022-07-11	454.23	454.23	454.23	454.23	768
2022-07-08	446.34	454.23	446.34	454.23	25
2022-07-07	433.82	446.34	433.82	446.34	98
2022-07-06	427.55	433.82	427.55	433.82	178
2022-07-05	448.55	448.55	427.55	427.55	375
2022-07-04	449.82	449.82	448.55	448.55	0
2022-07-01	474.48	474.48	449.82	449.82	131
2022-06-30	489.47	489.47	474.48	474.48	81
2022-06-29	510.47	510.47	489.47	489.47	154
2022-06-28	510.47	510.47	510.47	510.47	87
2022-06-27	510.47	510.47	510.47	510.47	26
2022-06-24	491.01	510.47	491.01	510.47	166
2022-06-23	491.01	491.01	491.01	491.01	11
2022-06-22	474.39	491.01	474.39	491.01	162
2022-06-21	474.39	474.39	474.39	474.39	48
2022-06-20	472.27	474.39	472.27	474.39	0
2022-06-17	467.88	472.27	467.88	472.27	169
2022-06-16	495.89	495.89	467.88	467.88	217
2022-06-15	555.39	555.39	495.89	495.89	39
2022-06-14	555.39	555.39	555.39	555.39	202
2022-06-13	555.39	555.39	555.39	555.39	125
2022-06-10	555.39	555.39	555.39	555.39	31
2022-06-09	571.47	571.47	555.39	555.39	5
2022-06-08	571.47	571.47	571.47	571.47	6
2022-06-07	577.39	577.39	571.47	571.47	49
2022-06-06	565.72	577.39	565.72	577.39	210
2022-06-03	565.72	565.72	565.72	565.72	0
2022-06-02	565.72	565.72	565.72	565.72	0
2022-06-01	581.71	581.71	565.72	565.72	29
2022-05-31	583.29	583.29	581.71	581.71	84
2022-05-30	582.52	583.29	582.52	583.29	0
2022-05-27	543.69	582.52	543.69	582.52	183
2022-05-26	543.69	543.69	543.69	543.69	216
2022-05-25	549.40	549.40	543.69	543.69	30,005
2022-05-24	545.95	549.40	545.95	549.40	159
2022-05-23	527.75	545.95	527.75	545.95	75,213
2022-05-20	521.47	527.75	521.47	527.75	20
2022-05-19	542.72	542.72	521.47	521.47	25
2022-05-18	550.18	550.18	542.72	542.72	178
2022-05-17	529.69	550.18	529.69	550.18	46
2022-05-16	521.58	529.69	521.58	529.69	107
2022-05-13	521.58	521.58	521.58	521.58	171
2022-05-12	522.77	522.77	521.58	521.58	315
2022-05-11	522.77	522.77	522.77	522.77	71
2022-05-10	515.86	522.77	515.86	522.77	49
2022-05-09	555.82	555.82	515.86	515.86	10,635
2022-05-06	576.45	576.45	555.82	555.82	210
2022-05-05	576.45	576.45	576.45	576.45	200
2022-05-04	576.45	576.45	576.45	576.45	45
2022-05-03	576.45	576.45	576.45	576.45	47
2022-05-02	576.45	576.45	576.45	576.45	0
2022-04-29	578.95	578.95	576.45	576.45	63
2022-04-28	570.17	578.95	570.17	578.95	6,448
2022-04-27	570.17	570.17	570.17	570.17	635
2022-04-26	619.34	619.34	570.17	570.17	83,568
2022-04-25	619.34	619.34	619.34	619.34	67,039
2022-04-22	626.53	626.53	619.34	619.34	102
2022-04-21	605.66	626.53	605.66	626.53	93
2022-04-20	605.66	605.66	605.66	605.66	403
2022-04-19	607.89	607.89	605.66	605.66	13
2022-04-18	607.89	607.89	607.89	607.89	0
2022-04-15	607.89	607.89	607.89	607.89	0
2022-04-14	612.28	612.28	607.89	607.89	11
2022-04-13	607.73	612.28	607.73	612.28	23
2022-04-12	620.23	620.23	607.73	607.73	14
2022-04-11	620.23	620.23	620.23	620.23	90
2022-04-08	620.23	620.23	620.23	620.23	373
2022-04-07	625.40	625.40	620.23	620.23	226
2022-04-06	652.21	652.21	625.40	625.40	12,403
2022-04-05	679.83	679.83	652.21	652.21	424
2022-04-04	668.13	679.83	668.13	679.83	97
2022-04-01	679.41	679.41	668.13	668.13	73
2022-03-31	689.91	689.91	679.41	679.41	12
2022-03-30	702.99	702.99	689.91	689.91	36
2022-03-29	688.05	699.05	688.05	699.05	99
2022-03-28	678.00	688.05	678.00	688.05	225
2022-03-25	678.65	678.65	678.00	678.00	46
2022-03-24	678.63	678.65	678.63	678.65	331
2022-03-23	694.48	694.48	678.63	678.63	48
2022-03-22	680.07	694.48	680.07	694.48	420
2022-03-21	673.94	680.07	673.94	680.07	8,068
2022-03-18	643.20	673.94	643.20	673.94	75
2022-03-17	633.68	643.20	633.68	643.20	249
2022-03-16	590.50	633.68	590.50	633.68	46,568
2022-03-15	582.56	590.50	582.56	590.50	89
2022-03-14	596.14	596.14	582.56	582.56	791
2022-03-11	602.85	602.85	596.14	596.14	16
2022-03-10	563.60	602.85	563.60	602.85	524
2022-03-09	563.60	563.60	563.60	563.60	383
2022-03-08	590.57	590.57	563.60	563.60	178
2022-03-07	646.08	646.08	590.57	590.57	311
2022-03-04	646.08	646.08	646.08	646.08	580
2022-03-03	646.08	646.08	646.08	646.08	9
2022-03-02	662.86	662.86	646.08	646.08	121
2022-03-01	662.86	662.86	662.86	662.86	32
2022-02-28	660.70	662.86	660.70	662.86	61
2022-02-25	634.29	660.70	634.29	660.70	77
2022-02-24	642.85	642.85	634.29	634.29	290
2022-02-23	637.86	642.85	637.86	642.85	7,062
2022-02-22	649.87	649.87	637.86	637.86	91
2022-02-21	648.19	649.87	648.19	649.87	0
2022-02-18	652.44	652.44	648.19	648.19	39
2022-02-17	652.44	652.44	652.44	652.44	95
2022-02-16	653.03	653.03	652.44	652.44	76
2022-02-15	633.72	653.03	633.72	653.03	139
2022-02-14	667.76	667.76	633.72	633.72	167
2022-02-11	667.76	667.76	667.76	667.76	72
2022-02-10	648.99	667.76	648.99	667.76	1,071
2022-02-09	648.99	648.99	648.99	648.99	10
2022-02-08	650.86	650.86	650.86	650.86	34
2022-02-07	650.86	650.86	650.86	650.86	18
2022-02-04	654.46	654.46	650.86	650.86	57
2022-02-03	675.93	675.93	654.46	654.46	59
2022-02-02	668.83	675.93	668.83	675.93	311
2022-02-01	668.83	668.83	668.83	668.83	96
2022-01-31	634.77	668.83	634.77	668.83	174
2022-01-28	667.18	667.18	634.77	634.77	387
2022-01-27	667.18	667.18	667.18	667.18	71
2022-01-26	649.34	667.18	649.34	667.18	204
2022-01-25	667.48	667.48	649.34	649.34	18,809
2022-01-24	707.50	707.50	667.48	667.48	18,650
2022-01-21	707.50	707.50	707.50	707.50	201
2022-01-20	707.50	707.50	707.50	707.50	232
2022-01-19	732.23	732.23	707.50	707.50	407
2022-01-18	730.16	732.23	730.16	732.23	130
2022-01-17	759.63	759.63	730.16	730.16	0
2022-01-14	759.63	759.63	759.63	759.63	27,565
2022-01-13	719.17	759.63	719.17	759.63	449
2022-01-12	719.17	719.17	719.17	719.17	285
2022-01-11	708.40	719.17	708.40	719.17	155,760
2022-01-10	751.45	751.45	708.40	708.40	1,412
2022-01-07	750.85	751.45	750.85	751.45	299
2022-01-06	758.35	758.35	750.85	750.85	2,392
2022-01-05	803.02	803.02	758.35	758.35	217
2022-01-04	803.02	803.02	803.02	803.02	84
2022-01-03	803.02	803.02	803.02	803.02	0
2021-12-31	803.02	803.02	803.02	803.02	13
2021-12-30	797.05	803.02	797.05	803.02	33
2021-12-29	800.28	800.28	797.05	797.05	96
2021-12-28	800.28	800.28	800.28	800.28	0
2021-12-27	800.28	800.28	800.28	800.28	0
2021-12-24	796.24	800.28	796.24	800.28	0
2021-12-23	785.26	796.24	785.26	796.24	70
2021-12-22	767.16	785.26	767.16	785.26	27
2021-12-21	757.84	767.16	757.84	767.16	1,088
2021-12-20	757.84	757.84	757.84	757.84	61,943
2021-12-17	756.70	757.84	756.70	757.84	594
2021-12-16	766.14	766.14	756.70	756.70	89
2021-12-15	767.52	767.52	766.14	766.14	593
2021-12-14	767.52	767.52	767.52	767.52	471
2021-12-13	777.46	777.46	767.52	767.52	323
2021-12-10	780.57	780.57	777.46	777.46	48
2021-12-09	801.80	801.80	780.57	780.57	11,376
2021-12-08	807.83	807.83	801.80	801.80	276
2021-12-07	748.42	807.83	748.42	807.83	28,737
2021-12-06	764.95	764.95	748.42	748.42	95
2021-12-03	826.91	826.91	764.95	764.95	236
2021-12-02	826.91	826.91	826.91	826.91	232
2021-12-01	794.01	826.91	794.01	826.91	669
2021-11-30	801.04	801.04	794.01	794.01	685
2021-11-29	779.88	801.04	779.88	801.04	111
2021-11-26	798.04	798.04	779.88	779.88	102
2021-11-25	798.04	798.04	798.04	798.04	0
2021-11-24	800.74	800.74	798.04	798.04	1,280
2021-11-23	855.22	855.22	800.74	800.74	2,469
2021-11-22	861.51	861.51	855.22	855.22	3,226
2021-11-19	875.24	875.24	861.51	861.51	141
2021-11-18	862.89	875.24	862.89	875.24	1,264
2021-11-17	857.00	862.89	857.00	862.89	799
2021-11-16	859.42	859.42	857.00	857.00	65
2021-11-15	848.55	859.42	848.55	859.42	351
2021-11-12	839.20	848.55	839.20	848.55	94
2021-11-11	834.81	839.20	834.81	839.20	18,091
2021-11-10	848.45	848.45	834.81	834.81	1,041
2021-11-09	847.60	848.45	847.60	848.45	43
2021-11-08	846.58	847.60	846.58	847.60	189
2021-11-05	848.58	848.58	846.58	846.58	44
2021-11-04	818.76	848.58	818.76	848.58	250
2021-11-03	818.48	818.76	818.48	818.76	134
2021-11-02	815.53	818.48	815.53	818.48	131
2021-11-01	815.53	815.53	815.53	815.53	90
2021-10-29	812.83	815.53	812.83	815.53	29
2021-10-28	812.83	812.83	812.83	812.83	92
2021-10-27	786.40	812.83	786.40	812.83	112
2021-10-26	797.72	797.72	786.40	786.40	47
2021-10-25	805.05	805.05	797.72	797.72	159
2021-10-22	774.85	805.05	774.85	805.05	376
2021-10-21	765.91	774.85	765.91	774.85	40,334
2021-10-20	797.40	797.40	765.91	765.91	485
2021-10-19	778.18	797.40	778.18	797.40	256
2021-10-18	778.18	778.18	778.18	778.18	114
2021-10-15	742.08	778.18	742.08	778.18	86
2021-10-14	742.08	742.08	742.08	742.08	237
2021-10-13	726.35	742.08	726.35	742.08	4,307
2021-10-12	730.42	730.42	726.35	726.35	4,041
2021-10-11	733.11	733.11	730.42	730.42	192
2021-10-08	749.08	749.08	733.11	733.11	1,724
2021-10-07	733.30	749.08	733.30	749.08	374
2021-10-06	733.82	733.82	733.30	733.30	173
2021-10-05	709.63	733.82	709.63	733.82	290
2021-10-04	724.01	724.01	709.63	709.63	132,268
2021-10-01	750.13	750.13	724.01	724.01	170
2021-09-30	761.96	761.96	750.13	750.13	80,223
2021-09-29	786.53	786.53	761.96	761.96	1,050
2021-09-28	834.25	834.25	786.53	786.53	42,570
2021-09-27	869.07	869.07	834.25	834.25	216
2021-09-24	875.88	875.88	869.07	869.07	53
2021-09-23	867.98	875.88	867.98	875.88	1,047
2021-09-22	860.20	867.98	860.20	867.98	49
2021-09-21	859.40	860.20	859.40	860.20	128
2021-09-20	859.40	859.40	859.40	859.40	40,284
2021-09-17	885.47	885.47	859.40	859.40	231
2021-09-16	881.33	885.47	881.33	885.47	40
2021-09-15	893.23	893.23	881.33	881.33	75
2021-09-14	866.27	893.23	866.27	893.23	517
2021-09-13	848.53	866.27	848.53	866.27	1,082
2021-09-10	848.53	848.53	848.53	848.53	52
2021-09-09	869.83	869.83	848.53	848.53	75
2021-09-08	869.83	869.83	869.83	869.83	107
2021-09-07	853.59	869.83	853.59	869.83	40,195
2021-09-06	853.59	853.59	853.59	853.59	0
2021-09-03	853.59	853.59	853.59	853.59	939
2021-09-02	843.08	853.59	843.08	853.59	14,280
2021-09-01	835.23	843.08	835.23	843.08	86
2021-08-31	826.78	835.23	826.78	835.23	74
2021-08-30	826.78	826.78	826.78	826.78	0
2021-08-27	812.94	826.78	812.94	826.78	281
2021-08-26	807.45	812.94	807.45	812.94	72
2021-08-25	805.71	807.45	805.71	807.45	18
2021-08-24	805.14	805.71	805.14	805.71	106
2021-08-23	778.57	805.14	778.57	805.14	341
2021-08-20	786.08	786.08	778.57	778.57	14
2021-08-19	777.88	786.08	777.88	786.08	121
2021-08-18	786.56	786.56	777.88	777.88	44
2021-08-17	781.26	786.56	781.26	786.56	54
2021-08-16	779.82	781.26	779.82	781.26	20
2021-08-13	786.64	786.64	779.82	779.82	38
2021-08-12	782.58	786.64	782.58	786.64	57
2021-08-11	784.48	784.48	782.58	782.58	75
2021-08-10	788.00	788.00	784.48	784.48	44
2021-08-09	791.85	791.85	788.00	788.00	104
2021-08-06	791.85	791.85	791.85	791.85	83
2021-08-05	792.69	792.69	791.85	791.85	227
2021-08-04	771.53	792.69	771.53	792.69	546
2021-08-03	774.78	774.78	771.53	771.53	24
2021-08-02	761.08	774.78	761.08	774.78	86
2021-07-30	761.08	761.08	761.08	761.08	26
2021-07-29	759.40	761.08	759.40	761.08	40
2021-07-28	731.20	759.40	731.20	759.40	1,002
2021-07-27	749.25	749.25	731.20	731.20	102
2021-07-26	749.25	749.25	749.25	749.25	673
2021-07-23	727.53	749.25	727.53	749.25	441
2021-07-22	701.66	727.53	701.66	727.53	317
2021-07-21	690.84	701.66	690.84	701.66	284
2021-07-20	684.12	690.84	684.12	690.84	41
2021-07-19	697.99	697.99	684.12	684.12	10,164
2021-07-16	707.17	707.17	697.99	697.99	739
2021-07-15	719.44	719.44	707.17	707.17	196
2021-07-14	710.35	719.44	710.35	719.44	185
2021-07-13	704.84	710.35	704.84	710.35	170
2021-07-12	686.11	704.84	686.11	704.84	140
2021-07-09	672.88	686.11	672.88	686.11	233
2021-07-08	690.41	690.41	672.88	672.88	103
2021-07-07	688.74	690.41	688.74	690.41	51
2021-07-06	686.46	688.74	686.46	688.74	57
2021-07-05	682.89	686.46	682.89	686.46	0
2021-07-02	679.46	682.89	679.46	682.89	89
2021-07-01	696.48	696.48	679.46	679.46	508
2021-06-30	702.50	702.50	696.48	696.48	1
2021-06-29	703.80	703.80	702.50	702.50	19
2021-06-28	693.62	703.80	693.62	703.80	135
2021-06-25	699.18	699.18	693.62	693.62	61
2021-06-24	685.88	699.18	685.88	699.18	559
2021-06-23	684.44	685.88	684.44	685.88	141
2021-06-22	673.81	684.44	673.81	684.44	591
2021-06-21	683.13	683.13	673.81	673.81	7,019
2021-06-18	698.86	698.86	683.13	683.13	70
2021-06-17	707.19	707.19	698.86	698.86	36,439
2021-06-16	703.88	707.19	703.88	707.19	45
2021-06-15	700.27	703.88	700.27	703.88	81
2021-06-14	695.89	700.27	695.89	700.27	69
2021-06-11	693.68	695.89	693.68	695.89	75
2021-06-10	685.05	693.68	685.05	693.68	64
2021-06-09	681.00	685.05	681.00	685.05	57
2021-06-08	678.05	681.00	678.05	681.00	320
2021-06-07	676.88	678.05	676.88	678.05	30
2021-06-04	670.61	676.88	670.61	676.88	59
2021-06-03	675.32	675.32	670.61	670.61	118
2021-06-02	674.07	675.32	674.07	675.32	317
2021-06-01	674.07	674.07	674.07	674.07	183
2021-05-28	657.12	674.07	657.12	674.07	46
2021-05-27	663.72	663.72	657.12	657.12	37
2021-05-26	676.41	676.41	663.72	663.72	292
2021-05-25	655.84	676.41	655.84	676.41	191
2021-05-24	641.26	655.84	641.26	655.84	266
2021-05-21	637.42	641.26	637.42	641.26	227
2021-05-20	625.19	637.42	625.19	637.42	27
2021-05-19	637.77	637.77	625.19	625.19	8,941
2021-05-18	630.08	637.77	630.08	637.77	375
2021-05-17	639.84	639.84	630.08	630.08	153
2021-05-14	619.28	639.84	619.28	639.84	188
2021-05-13	610.29	619.28	610.29	619.28	55,663
2021-05-12	622.20	622.20	610.29	610.29	158
2021-05-11	633.96	633.96	622.20	622.20	242
2021-05-10	655.98	655.98	633.96	633.96	168
2021-05-07	638.42	655.98	638.42	655.98	179
2021-05-06	639.65	639.65	638.42	638.42	87
2021-05-05	617.07	639.65	617.07	639.65	118
2021-05-04	658.67	658.67	617.07	617.07	377
2021-04-30	658.35	658.67	658.35	658.67	66
2021-04-29	663.91	663.91	658.35	658.35	61
2021-04-28	667.52	667.52	663.91	663.91	69
2021-04-27	672.36	672.36	667.52	667.52	46
2021-04-26	665.34	672.36	665.34	672.36	77,393
2021-04-23	652.60	665.34	652.60	665.34	110
2021-04-22	638.60	652.60	638.60	652.60	130,148
2021-04-21	618.96	638.60	618.96	638.60	152
2021-04-20	621.09	621.09	618.96	618.96	191
2021-04-19	638.35	638.35	621.09	621.09	24,792
2021-04-16	634.16	638.35	634.16	638.35	116
2021-04-15	632.78	634.16	632.78	634.16	114,617
2021-04-14	626.63	632.78	626.63	632.78	92
2021-04-13	622.49	626.63	622.49	626.63	50
2021-04-12	637.42	637.42	622.49	622.49	3,640
2021-04-09	635.10	637.42	635.10	637.42	32
2021-04-08	627.47	635.10	627.47	635.10	236
2021-04-07	632.20	632.20	627.47	627.47	258
2021-04-06	627.36	632.20	627.36	632.20	109
2021-04-01	604.94	627.36	604.94	627.36	406
2021-03-31	604.85	604.94	604.85	604.94	82
2021-03-30	609.33	609.33	604.85	604.85	47
2021-03-29	612.11	612.11	609.33	609.33	268
2021-03-26	578.72	612.11	578.72	612.11	901
2021-03-25	584.56	584.56	578.72	578.72	504
2021-03-24	571.43	584.56	571.43	584.56	1,355
2021-03-23	567.63	571.43	567.63	571.43	1,515
2021-03-22	547.90	567.63	547.90	567.63	1,112
2021-03-19	549.72	549.72	547.90	547.90	127
2021-03-18	550.35	550.35	549.72	549.72	114
2021-03-17	551.72	551.72	550.35	550.35	18
2021-03-16	542.54	551.72	542.54	551.72	256
2021-03-15	535.74	542.54	535.74	542.54	11
2021-03-12	543.41	543.41	535.74	535.74	79
2021-03-11	535.00	543.41	535.00	543.41	45
2021-03-10	527.18	535.00	527.18	535.00	237
2021-03-09	520.78	527.18	520.78	527.18	189
2021-03-08	517.25	520.78	517.25	520.78	90
2021-03-05	523.05	523.05	517.25	517.25	93
2021-03-04	556.46	556.46	523.05	523.05	202
2021-03-03	569.32	569.32	556.46	556.46	585
2021-03-02	579.74	579.74	569.32	569.32	29
2021-03-01	570.78	579.74	570.78	579.74	135
2021-02-26	579.18	579.18	570.78	570.78	24
2021-02-25	567.21	579.18	567.21	579.18	572
2021-02-24	567.21	567.21	567.21	567.21	11
2021-02-23	587.97	587.97	567.21	567.21	74
2021-02-22	596.49	596.49	587.97	587.97	85
2021-02-19	579.34	596.49	579.34	596.49	77
2021-02-18	586.80	586.80	579.34	579.34	62
2021-02-17	605.18	605.18	586.80	586.80	226
2021-02-16	597.42	605.18	597.42	605.18	384
2021-02-15	598.19	598.19	597.42	597.42	0
2021-02-12	582.85	598.19	582.85	598.19	201
2021-02-11	564.49	582.85	564.49	582.85	43
2021-02-10	567.33	567.33	564.49	564.49	95
2021-02-09	561.25	567.33	561.25	567.33	111
2021-02-08	549.48	561.25	549.48	561.25	93
2021-02-05	549.39	549.48	549.39	549.48	30
2021-02-04	549.51	549.51	549.39	549.39	30
2021-02-03	551.59	551.59	549.51	549.51	167
2021-02-02	552.82	552.82	551.59	551.59	122
2021-02-01	536.65	552.82	536.65	552.82	359
2021-01-29	543.08	543.08	536.65	536.65	229
2021-01-28	529.79	543.08	529.79	543.08	183
2021-01-27	552.04	552.04	529.79	529.79	145
2021-01-26	563.41	563.41	552.04	552.04	65
2021-01-25	566.02	566.02	563.41	563.41	34
2021-01-22	573.03	573.03	566.02	566.02	67
2021-01-21	547.79	573.03	547.79	573.03	66
2021-01-20	535.34	547.79	535.34	547.79	86
2021-01-19	529.12	535.34	529.12	535.34	112,038
2021-01-18	531.38	531.38	529.12	529.12	3,600
2021-01-15	543.08	543.08	531.38	531.38	676
2021-01-14	514.59	543.08	514.59	543.08	65,099
2021-01-13	505.12	514.59	505.12	514.59	45
2021-01-12	505.39	505.39	505.12	505.12	156
2021-01-11	506.97	506.97	505.39	505.39	144
2021-01-08	500.84	506.97	500.84	506.97	42
2021-01-07	497.51	500.84	497.51	500.84	313
2021-01-06	498.73	498.73	497.51	497.51	17
2021-01-05	494.82	498.73	494.82	498.73	22
2021-01-04	489.32	494.82	489.32	494.82	38
2020-12-31	491.15	491.15	489.32	489.32	0
2020-12-30	480.42	491.15	480.42	491.15	65,167
2020-12-29	480.78	480.78	480.42	480.42	8
2020-12-24	474.06	480.78	474.06	480.78	50
2020-12-23	479.12	479.12	474.06	474.06	35
2020-12-22	464.73	479.12	464.73	479.12	77,023
2020-12-21	479.25	479.25	464.73	464.73	24
2020-12-18	478.57	479.25	478.57	479.25	28
2020-12-17	466.11	478.57	466.11	478.57	6
2020-12-16	466.27	466.27	466.11	466.11	15
2020-12-15	456.42	466.27	456.42	466.27	173
2020-12-14	452.51	456.42	452.51	456.42	1
2020-12-11	458.40	458.40	452.51	452.51	168
2020-12-10	463.27	463.27	458.40	458.40	40
2020-12-09	468.43	468.43	463.27	463.27	147
2020-12-08	471.11	471.11	468.43	468.43	0
2020-12-07	456.62	471.11	456.62	471.11	14
2020-12-04	451.47	456.62	451.47	456.62	14
2020-12-03	449.83	451.47	449.83	451.47	7
2020-12-02	449.07	449.83	449.07	449.83	10
2020-12-01	435.72	449.07	435.72	449.07	29
2020-11-30	433.76	435.72	433.76	435.72	10
2020-11-27	422.70	433.76	422.70	433.76	24
2020-11-26	423.21	423.21	422.70	422.70	0
2020-11-25	426.15	426.15	423.21	423.21	56
2020-11-24	426.66	426.66	426.15	426.15	84
2020-11-23	425.04	426.66	425.04	426.66	66
2020-11-20	421.51	425.04	421.51	425.04	8
2020-11-19	423.72	423.72	421.51	421.51	6
2020-11-18	426.59	426.59	423.72	423.72	33
2020-11-17	425.89	426.59	425.89	426.59	114
2020-11-16	418.87	425.89	418.87	425.89	46
2020-11-13	419.60	419.60	418.87	418.87	21
2020-11-12	410.15	419.60	410.15	419.60	28
2020-11-11	404.25	410.15	404.25	410.15	5
2020-11-10	417.29	417.29	404.25	404.25	311
2020-11-09	396.94	417.29	396.94	417.29	187
2020-11-06	393.83	396.94	393.83	396.94	8
2020-11-05	380.36	393.83	380.36	393.83	33
2020-11-04	369.84	380.36	369.84	380.36	8
2020-11-03	365.64	369.84	365.64	369.84	16
2020-11-02	362.52	365.64	362.52	365.64	78
2020-10-30	362.54	362.54	362.52	362.52	7
2020-10-29	359.90	362.54	359.90	362.54	47
2020-10-28	367.64	367.64	359.90	359.90	2
2020-10-27	364.83	367.64	364.83	367.64	45
2020-10-26	375.98	375.98	364.83	364.83	32
2020-10-23	380.58	380.58	375.98	375.98	202
2020-10-22	378.93	380.58	378.93	380.58	27
2020-10-21	387.62	387.62	378.93	378.93	10
2020-10-20	390.28	390.28	387.62	387.62	25
2020-10-16	385.43	388.81	385.43	388.81	28
2020-10-15	397.05	397.05	385.43	385.43	5,524
2020-10-14	404.54	404.54	397.05	397.05	150
2020-10-13	396.52	404.54	396.52	404.54	300
2020-10-12	386.99	396.52	386.99	396.52	31
2020-10-09	379.24	386.99	379.24	386.99	58
2020-10-08	372.95	379.24	372.95	379.24	1
2020-10-07	375.87	375.87	372.95	372.95	4
2020-10-06	376.55	376.55	375.87	375.87	29
2020-10-05	371.87	376.55	371.87	376.55	48
2020-10-02	370.63	371.87	370.63	371.87	23
2020-10-01	372.10	372.10	370.63	370.63	10
2020-09-30	373.45	373.45	372.10	372.10	8
2020-09-29	363.25	373.45	363.25	373.45	5
2020-09-28	357.75	363.25	357.75	363.25	7
2020-09-25	356.11	357.75	356.11	357.75	17
2020-09-24	365.08	365.08	356.11	356.11	11
2020-09-23	362.54	365.08	362.54	365.08	1
2020-09-22	360.61	362.54	360.61	362.54	9
2020-09-21	364.58	364.58	360.61	360.61	3
2020-09-18	364.58	364.58	364.58	364.58	0
2020-09-17	366.90	366.90	364.58	364.58	0
2020-09-16	369.78	369.78	366.90	366.90	2
2020-09-15	368.71	369.78	368.71	369.78	59
2020-09-14	365.40	368.71	365.40	368.71	51
2020-09-11	365.48	365.48	365.40	365.40	9
2020-04-03	260.82	260.82	260.82	260.82	0
2020-04-02	260.82	260.82	260.82	260.82	0
2020-04-01	262.77	260.82	260.82	260.82	0

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

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

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