Sesa Ord Share History

Sesa Ord Share Price history. The following table shows end-of-day data 0QHK historical share prices for Sesa Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	97.60	97.60	97.60	97.60	48
2024-04-23	97.60	97.60	97.60	97.60	0
2024-04-22	97.60	97.60	97.60	97.60	0
2024-04-19	97.60	97.60	97.60	97.60	4
2024-04-18	99.97	99.97	99.97	99.97	6
2024-04-17	99.97	99.97	99.97	99.97	0
2024-04-16	99.97	99.97	99.97	99.97	15
2024-04-15	99.97	99.97	99.97	99.97	7,348
2024-04-12	100.24	100.24	100.24	100.24	8,538
2024-04-11	99.40	99.40	99.40	99.40	7,111
2024-04-10	101.20	101.20	101.20	101.20	1
2024-04-09	101.20	101.20	101.20	101.20	0
2024-04-08	101.20	101.20	101.20	101.20	0
2024-04-05	101.20	101.20	101.20	101.20	96
2024-04-04	101.20	101.20	101.20	101.20	0
2024-04-03	101.20	101.20	101.20	101.20	0
2024-04-02	101.20	101.20	101.20	101.20	2
2024-04-01	101.20	101.20	101.20	101.20	0
2024-03-29	101.20	101.20	101.20	101.20	0
2024-03-28	101.20	101.20	101.20	101.20	103
2024-03-27	101.20	101.20	101.20	101.20	0
2024-03-26	101.20	101.20	101.20	101.20	0
2024-03-25	101.20	101.20	101.20	101.20	124
2024-03-22	101.20	101.20	101.20	101.20	0
2024-03-21	98.18	98.18	98.18	98.18	210
2024-03-20	98.18	98.18	98.18	98.18	0
2024-03-19	98.18	98.18	98.18	98.18	19,875
2024-03-18	104.15	104.15	104.15	104.15	187
2024-03-15	104.15	104.15	104.15	104.15	1,343
2024-03-14	104.15	104.15	104.15	104.15	62
2024-03-13	114.75	114.75	114.75	114.75	52
2024-03-12	114.75	114.75	114.75	114.75	0
2024-03-11	114.75	114.75	114.75	114.75	0
2024-03-08	114.75	114.75	114.75	114.75	1
2024-03-07	114.75	114.75	114.75	114.75	5,974
2024-03-06	118.00	118.00	118.00	118.00	0
2024-03-05	118.00	118.00	118.00	118.00	358
2024-03-04	118.00	118.00	118.00	118.00	0
2024-03-01	118.00	118.00	118.00	118.00	1
2024-02-29	118.00	118.00	118.00	118.00	111
2024-02-28	118.00	118.00	118.00	118.00	45
2024-02-27	118.00	118.00	118.00	118.00	0
2024-02-26	118.00	118.00	118.00	118.00	712
2024-02-23	117.79	117.79	117.79	117.79	0
2024-02-22	117.13	117.13	117.13	117.13	0
2024-02-21	116.50	116.50	116.50	116.50	0
2024-02-20	116.50	116.50	116.50	116.50	0
2024-02-19	116.50	116.50	116.50	116.50	9
2024-02-16	116.50	116.50	116.50	116.50	0
2024-02-15	116.50	116.50	116.50	116.50	1
2024-02-14	116.50	116.50	116.50	116.50	44
2024-02-13	116.50	116.50	116.50	116.50	0
2024-02-12	116.50	116.50	116.50	116.50	44
2024-02-09	116.50	116.50	116.50	116.50	0
2024-02-08	116.50	116.50	116.50	116.50	273
2024-02-07	116.50	116.50	116.50	116.50	8
2024-02-06	116.50	116.50	116.50	116.50	252
2024-02-05	116.50	116.50	116.50	116.50	277
2024-02-02	116.50	116.50	116.50	116.50	2
2024-02-01	116.50	116.50	116.50	116.50	1
2024-01-31	116.50	116.50	116.50	116.50	5,100
2024-01-30	116.50	116.50	116.50	116.50	0
2024-01-29	116.50	116.50	116.50	116.50	0
2024-01-26	116.50	116.50	116.50	116.50	9
2024-01-25	116.50	116.50	116.50	116.50	12
2024-01-24	116.50	116.50	116.50	116.50	0
2024-01-23	116.50	116.50	116.50	116.50	0
2024-01-22	116.50	116.50	116.50	116.50	4
2024-01-19	115.80	115.80	115.80	115.80	3,916
2024-01-18	116.50	116.50	116.50	116.50	53
2024-01-17	115.70	115.70	115.70	115.70	279
2024-01-16	115.70	115.70	115.70	115.70	36
2024-01-15	115.70	115.70	115.70	115.70	2
2024-01-12	115.70	115.70	115.70	115.70	3,575
2024-01-11	115.52	115.52	115.52	115.52	11,242
2024-01-10	115.06	115.06	115.06	115.06	1,057
2024-01-09	116.00	116.00	116.00	116.00	460
2024-01-08	115.40	115.40	115.40	115.40	85
2024-01-05	115.40	115.40	115.40	115.40	15
2024-01-04	118.10	118.10	118.10	118.10	173
2024-01-03	118.00	118.00	118.00	118.00	142
2024-01-02	121.00	121.00	121.00	121.00	503
2024-01-01	123.30	123.30	123.30	123.30	0
2023-12-29	123.30	123.30	123.30	123.30	166
2023-12-28	122.60	122.60	122.60	122.60	252
2023-12-27	122.60	122.60	122.60	122.60	254
2023-12-26	120.58	120.58	120.58	120.58	0
2023-12-25	120.58	120.58	120.58	120.58	0
2023-12-22	120.58	120.58	120.58	120.58	331
2023-12-21	120.58	120.58	120.58	120.58	545
2023-12-20	120.40	120.40	120.40	120.40	526
2023-12-19	120.14	120.14	120.14	120.14	839
2023-12-18	115.80	115.80	115.80	115.80	19
2023-12-15	115.80	115.80	115.80	115.80	181
2023-12-14	114.30	114.30	114.30	114.30	680
2023-12-13	110.00	110.00	110.00	110.00	84
2023-12-12	110.00	110.00	110.00	110.00	1,384
2023-12-11	110.00	110.00	110.00	110.00	73
2023-12-08	108.20	108.20	108.20	108.20	778
2023-12-07	105.77	105.77	105.77	105.77	588
2023-12-06	103.30	103.30	103.30	103.30	42
2023-12-05	103.30	103.30	103.30	103.30	1,084
2023-12-04	103.30	103.30	103.30	103.30	205
2023-12-01	105.80	105.80	105.80	105.80	0
2023-11-30	105.80	105.80	105.80	105.80	50
2023-11-29	106.20	106.20	106.20	106.20	51
2023-11-28	102.80	102.80	102.80	102.80	361
2023-11-27	104.60	104.60	104.60	104.60	483
2023-11-24	106.30	106.30	106.30	106.30	157
2023-11-23	106.30	106.30	106.30	106.30	1
2023-11-22	106.30	106.30	106.30	106.30	586
2023-11-21	106.30	106.30	106.30	106.30	66
2023-11-20	104.30	104.30	104.30	104.30	18
2023-11-17	100.50	100.50	100.50	100.50	8
2023-11-16	100.50	100.50	100.50	100.50	0
2023-11-15	100.50	100.50	100.50	100.50	0
2023-11-14	100.50	100.50	100.50	100.50	10
2023-11-13	100.50	100.50	100.50	100.50	683
2023-11-10	103.00	103.00	103.00	103.00	539
2023-11-09	104.20	104.20	104.20	104.20	2,082
2023-11-08	102.10	102.10	102.10	102.10	66
2023-11-07	102.10	102.10	102.10	102.10	2,529
2023-11-06	100.40	100.40	100.40	100.40	4,498
2023-11-03	101.60	101.60	101.60	101.60	502
2023-11-02	100.30	100.30	100.30	100.30	5
2023-11-01	95.00	95.00	95.00	95.00	81
2023-10-31	95.00	95.00	95.00	95.00	577
2023-10-30	92.25	92.25	92.25	92.25	0
2023-10-27	92.25	92.25	92.25	92.25	17
2023-10-26	92.25	92.25	92.25	92.25	96
2023-10-25	92.25	92.25	92.25	92.25	482
2023-10-24	92.25	92.25	92.25	92.25	81
2023-10-23	92.25	92.25	92.25	92.25	93
2023-10-20	93.15	93.15	93.15	93.15	3,163
2023-10-19	92.85	92.85	92.85	92.85	10
2023-10-18	91.55	91.55	91.55	91.55	1,097
2023-10-17	94.35	94.35	94.35	94.35	455
2023-10-16	95.05	95.05	95.05	95.05	189
2023-10-13	96.30	96.30	96.30	96.30	442
2023-10-12	98.75	98.75	98.75	98.75	469
2023-10-11	95.70	95.70	95.70	95.70	497
2023-10-10	95.70	95.70	95.70	95.70	105
2023-10-09	93.70	93.70	93.70	93.70	529
2023-10-06	95.00	95.00	95.00	95.00	899
2023-10-05	99.00	99.00	99.00	99.00	170
2023-10-04	99.00	99.00	99.00	99.00	136
2023-10-03	99.00	99.00	99.00	99.00	142
2023-10-02	99.21	99.21	99.21	99.21	2,986
2023-09-29	99.95	99.95	99.95	99.95	72
2023-09-28	98.10	98.10	98.10	98.10	122
2023-09-27	96.45	96.45	96.45	96.45	858
2023-09-26	96.45	96.45	96.45	96.45	4,773
2023-09-25	98.50	98.50	98.50	98.50	287
2023-09-22	101.20	101.20	101.20	101.20	5
2023-09-21	101.20	101.20	101.20	101.20	52
2023-09-20	102.70	102.70	102.70	102.70	200
2023-09-19	101.10	101.10	101.10	101.10	169
2023-09-18	102.00	102.00	102.00	102.00	226
2023-09-15	105.40	105.40	105.40	105.40	1,129
2023-09-14	100.60	100.60	100.60	100.60	307
2023-09-13	98.80	98.80	98.80	98.80	526
2023-09-12	100.80	100.80	100.80	100.80	5,191
2023-09-11	101.90	101.90	101.90	101.90	30
2023-09-08	101.00	101.00	101.00	101.00	89
2023-09-07	104.15	104.15	104.15	104.15	1,025
2023-09-06	105.69	105.69	105.69	105.69	164
2023-09-05	106.90	106.90	106.90	106.90	53
2023-09-04	106.90	106.90	106.90	106.90	10
2023-09-01	106.30	106.30	106.30	106.30	2,374
2023-08-31	102.10	102.10	102.10	102.10	99
2023-08-30	102.10	102.10	102.10	102.10	0
2023-08-29	102.10	102.10	102.10	102.10	0
2023-08-28	102.10	102.10	102.10	102.10	0
2023-08-25	102.10	102.10	102.10	102.10	8
2023-08-24	102.60	102.60	102.60	102.60	735
2023-08-23	102.60	102.60	102.60	102.60	1,602
2023-08-22	104.50	104.50	104.50	104.50	51
2023-08-21	102.40	102.40	102.40	102.40	7
2023-08-18	102.00	102.00	102.00	102.00	364
2023-08-17	104.40	104.40	104.40	104.40	49
2023-08-16	104.70	104.70	104.70	104.70	16
2023-08-15	104.80	104.80	104.80	104.80	0
2023-08-14	104.80	104.80	104.80	104.80	958
2023-08-11	104.50	104.50	104.50	104.50	25
2023-08-10	104.50	104.50	104.50	104.50	3,196
2023-08-09	102.88	102.88	102.88	102.88	2,613
2023-08-08	103.40	103.40	103.40	103.40	287
2023-08-07	103.70	103.70	103.70	103.70	65
2023-08-04	103.60	103.60	103.60	103.60	124
2023-08-03	103.40	103.40	103.40	103.40	463
2023-08-02	102.40	102.40	102.40	102.40	531
2023-08-01	104.20	104.20	104.20	104.20	172
2023-07-31	106.30	106.30	106.30	106.30	411
2023-07-28	106.70	106.70	106.70	106.70	0
2023-07-27	106.70	106.70	106.70	106.70	297
2023-07-26	106.30	106.30	106.30	106.30	1,820
2023-07-25	106.20	106.20	106.20	106.20	2,497
2023-07-24	105.10	105.10	105.10	105.10	235
2023-07-21	106.20	106.20	106.20	106.20	109
2023-07-20	108.60	108.60	108.60	108.60	184
2023-07-19	110.70	110.70	110.70	110.70	80
2023-07-18	110.70	110.70	110.70	110.70	115
2023-07-17	113.70	113.70	113.70	113.70	58
2023-07-14	113.10	113.10	113.10	113.10	308
2023-07-13	113.80	113.80	113.80	113.80	88
2023-07-12	114.30	114.30	114.30	114.30	269
2023-07-11	111.80	111.80	111.80	111.80	827
2023-07-10	112.80	112.80	112.80	112.80	467
2023-07-07	113.00	113.00	113.00	113.00	482
2023-07-06	113.00	113.00	113.00	113.00	931
2023-07-05	113.40	113.40	113.40	113.40	201
2023-07-04	114.90	114.90	114.90	114.90	556
2023-07-03	113.80	113.80	113.80	113.80	465
2023-06-30	114.10	114.10	114.10	114.10	129
2023-06-29	110.60	110.60	110.60	110.60	38
2023-06-28	110.60	110.60	110.60	110.60	18
2023-06-27	110.60	110.60	110.60	110.60	28
2023-06-26	112.00	112.00	112.00	112.00	213
2023-06-23	112.70	112.70	112.70	112.70	183
2023-06-22	113.20	113.20	113.20	113.20	69
2023-06-21	114.10	114.10	114.10	114.10	130
2023-06-20	117.40	117.40	117.40	117.40	0
2023-06-19	117.40	117.40	117.40	117.40	121
2023-06-16	116.80	116.80	116.80	116.80	85
2023-06-15	119.40	119.40	119.40	119.40	274
2023-06-14	119.40	119.40	119.40	119.40	1,049
2023-06-13	119.90	119.90	119.90	119.90	999
2023-06-12	118.80	118.80	118.80	118.80	4,167
2023-06-09	116.00	116.00	116.00	116.00	181
2023-06-08	112.30	112.30	112.30	112.30	0
2023-06-07	112.30	112.30	112.30	112.30	281
2023-06-06	106.70	106.70	106.70	106.70	0
2023-06-05	106.70	106.70	106.70	106.70	0
2023-06-02	106.70	106.70	106.70	106.70	53
2023-06-01	106.70	106.70	106.70	106.70	0
2023-05-31	106.70	106.70	106.70	106.70	0
2023-05-30	106.70	106.70	106.70	106.70	50
2023-05-29	110.00	110.00	110.00	110.00	0
2023-05-26	110.00	110.00	110.00	110.00	0
2023-05-25	110.00	110.00	110.00	110.00	0
2023-05-24	110.00	110.00	110.00	110.00	0
2023-05-23	110.00	110.00	110.00	110.00	500
2023-05-22	110.10	110.10	110.10	110.10	0
2023-05-19	110.10	110.10	110.10	110.10	50
2023-05-18	109.30	109.30	109.30	109.30	0
2023-05-17	109.30	109.30	109.30	109.30	0
2023-05-16	109.30	109.30	109.30	109.30	60
2023-05-15	108.30	108.30	108.30	108.30	0
2023-05-12	108.30	108.30	108.30	108.30	38
2023-05-11	109.00	109.00	109.00	109.00	368
2023-05-10	108.80	108.80	108.80	108.80	0
2023-05-09	108.80	108.80	108.80	108.80	439
2023-05-08	108.65	108.65	108.65	108.65	0
2023-05-05	108.65	108.65	108.65	108.65	0
2023-05-04	108.65	108.65	108.65	108.65	4
2023-05-03	110.10	110.10	110.10	110.10	129
2023-05-02	112.35	112.35	112.35	112.35	64
2023-05-01	110.00	110.00	110.00	110.00	0
2023-04-28	110.00	110.00	110.00	110.00	6
2023-04-27	108.80	108.80	108.80	108.80	0
2023-04-26	108.80	108.80	108.80	108.80	492
2023-04-25	111.60	111.60	111.60	111.60	170
2023-04-24	113.30	113.30	113.30	113.30	0
2023-04-21	113.30	113.30	113.30	113.30	4
2023-04-20	114.90	114.90	114.90	114.90	102
2023-04-19	115.80	115.80	115.80	115.80	457
2023-04-18	115.30	115.30	115.30	115.30	263
2023-04-17	115.90	115.90	115.90	115.90	92
2023-04-14	116.20	116.20	116.20	116.20	437
2023-04-13	118.20	118.20	118.20	118.20	0
2023-04-12	118.20	118.20	118.20	118.20	290
2023-04-11	118.20	118.20	118.20	118.20	621
2023-04-10	118.20	118.20	118.20	118.20	0
2023-04-07	118.20	118.20	118.20	118.20	0
2023-04-06	118.20	118.20	118.20	118.20	24
2023-04-05	120.30	120.30	120.30	120.30	0
2023-04-04	120.30	120.30	120.30	120.30	44
2023-04-03	123.80	123.80	123.80	123.80	222
2023-03-31	123.00	123.00	123.00	123.00	26
2023-03-30	123.00	123.00	123.00	123.00	434
2023-03-29	117.43	117.43	117.43	117.43	10
2023-03-28	117.43	117.43	117.43	117.43	901
2023-03-27	119.80	119.80	119.80	119.80	20
2023-03-24	116.90	116.90	116.90	116.90	10
2023-03-23	116.90	116.90	116.90	116.90	16
2023-03-22	116.90	116.90	116.90	116.90	40
2023-03-21	117.70	117.70	117.70	117.70	42
2023-03-20	112.90	112.90	112.90	112.90	148
2023-03-17	113.00	113.00	113.00	113.00	90
2023-03-16	113.00	113.00	113.00	113.00	0
2023-03-15	113.00	113.00	113.00	113.00	1,229
2023-03-14	119.00	119.00	119.00	119.00	394
2023-03-13	112.70	112.70	112.70	112.70	62
2023-03-10	118.48	118.48	118.48	118.48	0
2023-03-09	118.48	118.48	118.48	118.48	100
2023-03-08	118.48	118.48	118.48	118.48	10
2023-03-07	118.48	118.48	118.48	118.48	3,172
2023-03-06	119.80	119.80	119.80	119.80	4
2023-03-03	120.76	120.76	120.76	120.76	1,250
2023-03-02	120.60	120.60	120.60	120.60	18
2023-03-01	120.60	120.60	120.60	120.60	60
2023-02-28	122.00	122.00	122.00	122.00	44
2023-02-27	125.10	125.10	125.10	125.10	48
2023-02-24	125.40	125.40	125.40	125.40	40
2023-02-23	125.17	125.17	125.17	125.17	40
2023-02-22	125.17	125.17	125.17	125.17	504
2023-02-21	127.30	127.30	127.30	127.30	421
2023-02-20	127.90	127.90	127.90	127.90	353
2023-02-17	128.20	128.20	128.20	128.20	2,591
2023-02-16	130.30	130.30	130.30	130.30	28
2023-02-15	131.40	131.40	131.40	131.40	352
2023-02-14	131.60	131.60	131.60	131.60	50
2023-02-13	129.40	129.40	129.40	129.40	140
2023-02-10	127.90	127.90	127.90	127.90	136
2023-02-09	131.80	131.80	131.80	131.80	60
2023-02-08	134.30	134.30	134.30	134.30	15
2023-02-07	133.80	133.80	133.80	133.80	33
2023-02-06	135.58	135.58	135.58	135.58	2,272
2023-02-03	135.95	135.95	135.95	135.95	42
2023-02-02	134.40	134.40	134.40	134.40	24
2023-02-01	128.10	128.10	128.10	128.10	208
2023-01-31	124.32	124.32	124.32	124.32	2,183
2023-01-30	126.20	126.20	126.20	126.20	55
2023-01-27	124.37	124.37	124.37	124.37	82
2023-01-26	124.37	124.37	124.37	124.37	30
2023-01-25	124.37	124.37	124.37	124.37	8
2023-01-24	124.37	124.37	124.37	124.37	50
2023-01-23	124.37	124.37	124.37	124.37	0
2023-01-20	124.37	124.37	124.37	124.37	8,178
2023-01-19	122.60	122.60	122.60	122.60	131
2023-01-18	126.70	126.70	126.70	126.70	489
2023-01-17	125.30	125.30	125.30	125.30	1,426
2023-01-16	125.40	125.40	125.40	125.40	258
2023-01-13	120.96	120.96	120.96	120.96	0
2023-01-12	120.96	120.96	120.96	120.96	3,773
2023-01-11	121.70	121.70	121.70	121.70	2,498
2023-01-10	120.01	120.01	120.01	120.01	6,568
2023-01-09	121.70	121.70	121.70	121.70	6,819
2023-01-06	117.50	117.50	117.50	117.50	114
2023-01-05	117.70	117.70	117.70	117.70	666
2023-01-04	119.20	119.20	119.20	119.20	4
2023-01-03	119.00	119.00	119.00	119.00	71
2023-01-02	117.80	117.80	117.80	117.80	0
2022-12-30	117.80	117.80	117.80	117.80	168
2022-12-29	117.50	117.50	117.50	117.50	1,238
2022-12-28	114.60	114.60	114.60	114.60	18
2022-12-27	112.80	112.80	112.80	112.80	0
2022-12-26	112.80	112.80	112.80	112.80	0
2022-12-23	112.80	112.80	112.80	112.80	0
2022-12-22	112.80	112.80	112.80	112.80	307
2022-12-21	110.10	110.10	110.10	110.10	0
2022-12-20	110.10	110.10	110.10	110.10	927
2022-12-19	113.30	113.30	113.30	113.30	67
2022-12-16	110.70	110.70	110.70	110.70	318
2022-12-15	117.30	117.30	117.30	117.30	56
2022-12-14	119.70	119.70	119.70	119.70	110
2022-12-13	116.10	116.10	116.10	116.10	138
2022-12-12	116.10	116.10	116.10	116.10	35
2022-12-09	117.80	117.80	117.80	117.80	39
2022-12-08	116.10	116.10	116.10	116.10	805
2022-12-07	114.50	114.50	114.50	114.50	1
2022-12-06	118.00	118.00	118.00	118.00	0
2022-12-05	118.00	118.00	118.00	118.00	96
2022-12-02	118.00	118.00	118.00	118.00	40
2022-12-01	118.00	118.00	118.00	118.00	20
2022-11-30	118.00	118.00	118.00	118.00	0
2022-11-29	118.00	118.00	118.00	118.00	153
2022-11-28	116.80	116.80	116.80	116.80	240
2022-11-25	118.50	118.50	118.50	118.50	104
2022-11-24	120.50	120.50	120.50	120.50	138
2022-11-23	116.73	116.73	116.73	116.73	2,902
2022-11-22	118.60	118.60	118.60	118.60	415
2022-11-21	119.20	119.20	119.20	119.20	2
2022-11-18	118.63	118.63	118.63	118.63	634
2022-11-17	118.10	118.10	118.10	118.10	3,393
2022-11-16	117.20	117.20	117.20	117.20	2,263
2022-11-15	120.40	120.40	120.40	120.40	3,840
2022-11-14	121.30	121.30	121.30	121.30	952
2022-11-11	123.30	123.30	123.30	123.30	61
2022-11-10	121.10	121.10	121.10	121.10	220
2022-11-09	112.20	112.20	112.20	112.20	49
2022-11-08	108.80	108.80	108.80	108.80	477
2022-11-07	108.80	108.80	108.80	108.80	116
2022-11-04	106.70	106.70	106.70	106.70	365
2022-11-03	102.80	102.80	102.80	102.80	220
2022-11-02	106.00	106.00	106.00	106.00	222
2022-11-01	106.00	106.00	106.00	106.00	275
2022-10-31	108.60	108.60	108.60	108.60	76
2022-10-28	110.40	110.40	110.40	110.40	1,118
2022-10-27	115.70	115.70	115.70	115.70	1,003
2022-10-26	117.60	117.60	117.60	117.60	479
2022-10-25	117.00	117.00	117.00	117.00	462
2022-10-24	113.90	113.90	113.90	113.90	214
2022-10-21	110.50	110.50	110.50	110.50	68
2022-10-20	110.50	110.50	110.50	110.50	271
2022-10-19	109.30	109.30	109.30	109.30	314
2022-10-18	111.20	111.20	111.20	111.20	49
2022-10-17	106.80	106.80	106.80	106.80	359
2022-10-14	105.70	105.70	105.70	105.70	174
2022-10-13	105.70	105.70	105.70	105.70	32
2022-10-12	108.30	108.30	108.30	108.30	42
2022-10-11	108.30	108.30	108.30	108.30	40
2022-10-10	108.30	108.30	108.30	108.30	81
2022-10-07	110.70	110.70	110.70	110.70	405
2022-10-06	116.10	116.10	116.10	116.10	2
2022-10-05	116.10	116.10	116.10	116.10	388
2022-10-04	109.70	109.70	109.70	109.70	50
2022-10-03	109.70	109.70	109.70	109.70	124
2022-09-30	111.40	111.40	111.40	111.40	352
2022-09-29	106.00	106.00	106.00	106.00	1,664
2022-09-28	107.20	107.20	107.20	107.20	214
2022-09-27	106.50	106.50	106.50	106.50	355
2022-09-26	109.00	109.00	109.00	109.00	1,668
2022-09-23	107.00	107.00	107.00	107.00	1,072
2022-09-22	108.40	108.40	108.40	108.40	731
2022-09-21	114.00	114.00	114.00	114.00	16
2022-09-20	114.00	114.00	114.00	114.00	610
2022-09-19	114.00	114.00	114.00	114.00	0
2022-09-16	114.00	114.00	114.00	114.00	33
2022-09-15	123.00	123.00	123.00	123.00	43
2022-09-14	123.00	123.00	123.00	123.00	186
2022-09-13	124.00	124.00	124.00	124.00	75
2022-09-12	119.30	119.30	119.30	119.30	0
2022-09-09	119.30	119.30	119.30	119.30	1,486
2022-09-08	117.20	117.20	117.20	117.20	11
2022-09-07	119.70	119.70	119.70	119.70	0
2022-09-06	119.70	119.70	119.70	119.70	0
2022-09-05	119.70	119.70	119.70	119.70	354
2022-09-02	122.90	122.90	122.90	122.90	283
2022-09-01	120.90	120.90	120.90	120.90	67
2022-08-31	125.00	125.00	125.00	125.00	98
2022-08-30	125.00	125.00	125.00	125.00	0
2022-08-29	125.00	125.00	125.00	125.00	0
2022-08-26	125.00	125.00	125.00	125.00	0
2022-08-25	125.00	125.00	125.00	125.00	95
2022-08-24	125.00	125.00	125.00	125.00	25
2022-08-23	121.10	121.10	121.10	121.10	62
2022-08-22	128.40	128.40	128.40	128.40	212
2022-08-19	128.40	128.40	128.40	128.40	0
2022-08-18	128.40	128.40	128.40	128.40	300
2022-08-17	131.70	131.70	131.70	131.70	0
2022-08-16	131.70	131.70	131.70	131.70	122
2022-08-15	131.70	131.70	131.70	131.70	0
2022-08-12	131.70	131.70	131.70	131.70	98
2022-08-11	130.20	130.20	130.20	130.20	486
2022-08-10	130.20	130.20	130.20	130.20	228
2022-08-09	130.20	130.20	130.20	130.20	42
2022-08-08	133.40	133.40	133.40	133.40	73
2022-08-05	133.40	133.40	133.40	133.40	0
2022-08-04	133.40	133.40	133.40	133.40	0
2022-08-03	133.40	133.40	133.40	133.40	16
2022-08-02	133.40	133.40	133.40	133.40	653
2022-08-01	135.20	135.20	135.20	135.20	164
2022-07-29	135.80	135.80	135.80	135.80	46
2022-07-28	130.40	130.40	130.40	130.40	30
2022-07-27	130.40	130.40	130.40	130.40	180
2022-07-26	136.20	136.20	136.20	136.20	0
2022-07-25	136.20	136.20	136.20	136.20	0
2022-07-22	136.20	136.20	136.20	136.20	0
2022-07-21	136.20	136.20	136.20	136.20	0
2022-07-20	136.20	136.20	136.20	136.20	158
2022-07-19	129.90	129.90	129.90	129.90	0
2022-07-18	129.90	129.90	129.90	129.90	96
2022-07-15	124.40	124.40	124.40	124.40	0
2022-07-14	124.40	124.40	124.40	124.40	420
2022-07-13	125.10	125.10	125.10	125.10	238
2022-07-12	128.40	128.40	128.40	128.40	0
2022-07-11	128.40	128.40	128.40	128.40	441
2022-07-08	127.90	127.90	127.90	127.90	0
2022-07-07	127.90	127.90	127.90	127.90	3
2022-07-06	120.30	120.30	120.30	120.30	126
2022-07-05	120.30	120.30	120.30	120.30	142
2022-07-04	120.30	120.30	120.30	120.30	274
2022-07-01	119.70	119.70	119.70	119.70	450
2022-06-30	119.70	119.70	119.70	119.70	734
2022-06-29	121.70	121.70	121.70	121.70	62
2022-06-28	125.00	125.00	125.00	125.00	200
2022-06-27	124.60	124.60	124.60	124.60	461
2022-06-24	124.60	124.60	124.60	124.60	76
2022-06-23	119.00	119.00	119.00	119.00	82
2022-06-22	115.90	115.90	115.90	115.90	130
2022-06-21	115.90	115.90	115.90	115.90	50
2022-06-20	115.90	115.90	115.90	115.90	0
2022-06-17	115.90	115.90	115.90	115.90	26
2022-06-16	115.90	115.90	115.90	115.90	114
2022-06-15	119.30	119.30	119.30	119.30	509
2022-06-14	117.90	117.90	117.90	117.90	148
2022-06-13	120.00	120.00	120.00	120.00	43
2022-06-10	128.10	128.10	128.10	128.10	44
2022-06-09	128.10	128.10	128.10	128.10	555
2022-06-08	132.60	132.60	132.60	132.60	298
2022-06-07	134.20	134.20	134.20	134.20	501
2022-06-06	134.40	134.40	134.40	134.40	538
2022-06-03	125.40	125.40	125.40	125.40	0
2022-06-02	125.40	125.40	125.40	125.40	0
2022-06-01	125.40	125.40	125.40	125.40	234
2022-05-31	127.50	127.50	127.50	127.50	443
2022-05-30	129.90	129.90	129.90	129.90	390
2022-05-27	121.10	121.10	121.10	121.10	0
2022-05-26	121.10	121.10	121.10	121.10	0
2022-05-25	121.10	121.10	121.10	121.10	1,019
2022-05-24	124.70	124.70	124.70	124.70	97
2022-05-23	125.30	125.30	125.30	125.30	183
2022-05-20	123.90	123.90	123.90	123.90	483
2022-05-19	126.40	126.40	126.40	126.40	124
2022-05-18	126.93	126.93	126.93	126.93	4
2022-05-17	119.90	119.90	119.90	119.90	12
2022-05-16	119.90	119.90	119.90	119.90	542
2022-05-13	119.90	119.90	119.90	119.90	248
2022-05-12	119.90	119.90	119.90	119.90	68
2022-05-11	119.90	119.90	119.90	119.90	130
2022-05-10	119.10	119.10	119.10	119.10	150
2022-05-09	122.40	122.40	122.40	122.40	532
2022-05-06	122.40	122.40	122.40	122.40	116
2022-05-05	128.60	128.60	128.60	128.60	472
2022-05-04	128.60	128.60	128.60	128.60	173
2022-05-03	135.90	135.90	135.90	135.90	854
2022-05-02	141.10	141.10	141.10	141.10	0
2022-04-29	141.10	141.10	141.10	141.10	0
2022-04-28	141.10	141.10	141.10	141.10	0
2022-04-27	141.10	141.10	141.10	141.10	0
2022-04-26	141.10	141.10	141.10	141.10	35
2022-04-25	141.10	141.10	141.10	141.10	42
2022-04-22	148.60	148.60	148.60	148.60	0
2022-04-21	148.60	148.60	148.60	148.60	86
2022-04-20	148.60	148.60	148.60	148.60	604
2022-04-19	143.50	143.50	143.50	143.50	643
2022-04-18	144.60	144.60	144.60	144.60	0
2022-04-15	144.60	144.60	144.60	144.60	0
2022-04-14	144.60	144.60	144.60	144.60	264
2022-04-13	146.60	146.60	146.60	146.60	54
2022-04-12	146.60	146.60	146.60	146.60	0
2022-04-11	146.60	146.60	146.60	146.60	692
2022-04-08	146.60	146.60	146.60	146.60	58
2022-04-07	147.30	147.30	147.30	147.30	7
2022-04-06	146.40	146.40	146.40	146.40	240
2022-04-05	145.91	145.91	145.91	145.91	0
2022-04-04	145.91	145.91	145.91	145.91	380
2022-04-01	154.40	154.40	154.40	154.40	0
2022-03-31	154.40	154.40	154.40	154.40	90
2022-03-30	154.40	154.40	154.40	154.40	0
2022-03-29	154.40	154.40	154.40	154.40	14
2022-03-28	154.40	154.40	154.40	154.40	0
2022-03-25	154.40	154.40	154.40	154.40	1
2022-03-24	152.20	152.20	152.20	152.20	29
2022-03-23	154.56	154.56	154.56	154.56	193
2022-03-22	151.00	151.00	151.00	151.00	5
2022-03-21	142.68	142.68	142.68	142.68	158
2022-03-18	143.40	143.40	143.40	143.40	182
2022-03-17	143.40	143.40	143.40	143.40	24
2022-03-16	144.20	144.20	144.20	144.20	40
2022-03-15	144.00	144.00	144.00	144.00	198
2022-03-14	144.00	144.00	144.00	144.00	7
2022-03-11	135.20	135.20	135.20	135.20	115
2022-03-10	129.00	129.00	129.00	129.00	238
2022-03-09	129.00	129.00	129.00	129.00	150
2022-03-08	129.40	129.40	129.40	129.40	0
2022-03-07	129.40	129.40	129.40	129.40	77
2022-03-04	134.20	134.20	134.20	134.20	120
2022-03-03	142.80	142.80	142.80	142.80	6
2022-03-02	142.80	142.80	142.80	142.80	10
2022-03-01	142.40	142.40	142.40	142.40	28
2022-02-28	142.40	142.40	142.40	142.40	0
2022-02-25	142.40	142.40	142.40	142.40	299
2022-02-24	139.60	139.60	139.60	139.60	18
2022-02-23	141.00	141.00	141.00	141.00	422
2022-02-22	134.60	134.60	134.60	134.60	74
2022-02-21	134.60	134.60	134.60	134.60	8
2022-02-18	136.60	136.60	136.60	136.60	350
2022-02-17	137.80	137.80	137.80	137.80	18
2022-02-16	134.20	134.20	134.20	134.20	0
2022-02-15	134.20	134.20	134.20	134.20	36
2022-02-14	134.20	134.20	134.20	134.20	365
2022-02-11	139.40	139.40	139.40	139.40	0
2022-02-10	139.40	139.40	139.40	139.40	343
2022-02-09	141.00	141.00	141.00	141.00	677
2022-02-08	154.40	154.40	154.40	154.40	0
2022-02-07	154.40	154.40	154.40	154.40	0
2022-02-04	154.40	154.40	154.40	154.40	54
2022-02-03	158.40	158.40	158.40	158.40	25
2022-02-02	169.80	169.80	169.80	169.80	282
2022-02-01	163.80	163.80	163.80	163.80	323
2022-01-31	160.40	160.40	160.40	160.40	243
2022-01-28	151.00	151.00	151.00	151.00	48
2022-01-27	151.00	151.00	151.00	151.00	0
2022-01-26	151.00	151.00	151.00	151.00	128
2022-01-25	151.00	151.00	151.00	151.00	0
2022-01-24	151.00	151.00	151.00	151.00	118
2022-01-21	159.40	159.40	159.40	159.40	27
2022-01-20	165.40	165.40	165.40	165.40	755
2022-01-19	165.40	165.40	165.40	165.40	170
2022-01-18	161.80	161.80	161.80	161.80	403
2022-01-17	161.80	161.80	161.80	161.80	0
2022-01-14	161.80	161.80	161.80	161.80	66
2022-01-13	162.00	162.00	162.00	162.00	318
2022-01-12	162.00	162.00	162.00	162.00	75
2022-01-11	162.00	162.00	162.00	162.00	20
2022-01-10	162.00	162.00	162.00	162.00	478
2022-01-07	171.60	171.60	171.60	171.60	0
2022-01-06	171.60	171.60	171.60	171.60	6
2022-01-05	173.80	173.80	173.80	173.80	0
2022-01-04	173.80	173.80	173.80	173.80	45
2022-01-03	173.18	173.18	173.18	173.18	0
2021-12-31	173.18	173.18	173.18	173.18	0
2021-12-30	169.40	169.40	169.40	169.40	301
2021-12-29	169.40	169.40	169.40	169.40	170
2021-12-28	169.40	169.40	169.40	169.40	0
2021-12-27	169.40	169.40	169.40	169.40	0
2021-12-24	169.40	169.40	169.40	169.40	0
2021-12-23	169.40	169.40	169.40	169.40	3
2021-12-22	174.40	174.40	174.40	174.40	382
2021-12-21	168.20	168.20	168.20	168.20	269
2021-12-20	170.60	170.60	170.60	170.60	90
2021-12-17	170.60	170.60	170.60	170.60	144
2021-12-16	177.00	177.00	177.00	177.00	1,241
2021-12-15	173.80	173.80	173.80	173.80	366
2021-12-14	181.20	181.20	181.20	181.20	138
2021-12-13	181.20	181.20	181.20	181.20	51
2021-12-10	179.40	179.40	179.40	179.40	7
2021-12-09	183.20	183.20	183.20	183.20	115
2021-12-08	181.40	181.40	181.40	181.40	82
2021-12-07	181.40	181.40	181.40	181.40	5,029
2021-12-06	178.43	178.43	178.43	178.43	269
2021-12-03	178.27	178.27	178.27	178.27	36
2021-12-02	181.00	181.00	181.00	181.00	38
2021-12-01	181.00	181.00	181.00	181.00	558
2021-11-30	177.40	177.40	177.40	177.40	11
2021-11-29	177.40	177.40	177.40	177.40	159
2021-11-26	176.20	176.20	176.20	176.20	45
2021-11-25	177.20	177.20	177.20	177.20	44
2021-11-24	177.20	177.20	177.20	177.20	5
2021-11-23	178.00	178.00	178.00	178.00	220
2021-11-22	189.08	189.08	189.08	189.08	6
2021-11-19	189.08	189.08	189.08	189.08	0
2021-11-18	189.08	189.08	189.08	189.08	90
2021-11-17	189.08	189.08	189.08	189.08	178
2021-11-16	190.34	190.34	190.34	190.34	66
2021-11-15	189.60	189.60	189.60	189.60	481
2021-11-12	187.60	187.60	187.60	187.60	38
2021-11-11	188.17	188.17	188.17	188.17	0
2021-11-10	188.17	188.17	188.17	188.17	0
2021-11-09	188.17	188.17	188.17	188.17	13
2021-11-08	188.20	188.20	188.20	188.20	78
2021-11-05	183.60	183.60	183.60	183.60	84
2021-11-04	171.02	171.02	171.02	171.02	22
2021-11-03	171.02	171.02	171.02	171.02	81
2021-11-02	171.00	171.00	171.00	171.00	34
2021-11-01	171.00	171.00	171.00	171.00	165
2021-10-29	171.00	171.00	171.00	171.00	30
2021-10-28	171.00	171.00	171.00	171.00	24
2021-10-27	171.00	171.00	171.00	171.00	92
2021-10-26	171.00	171.00	171.00	171.00	0
2021-10-25	171.00	171.00	171.00	171.00	0
2021-10-22	171.00	171.00	171.00	171.00	0
2021-10-21	171.00	171.00	171.00	171.00	0
2021-10-20	171.00	171.00	171.00	171.00	22
2021-10-19	171.00	171.00	171.00	171.00	509
2021-10-18	175.20	175.20	175.20	175.20	471
2021-10-15	156.40	156.40	156.40	156.40	0
2021-10-14	156.40	156.40	156.40	156.40	0
2021-10-13	156.40	156.40	156.40	156.40	226
2021-10-12	156.40	156.40	156.40	156.40	26
2021-10-11	156.40	156.40	156.40	156.40	170
2021-10-08	156.40	156.40	156.40	156.40	20
2021-10-07	156.40	156.40	156.40	156.40	38
2021-10-06	156.40	156.40	156.40	156.40	30
2021-10-05	156.40	156.40	156.40	156.40	8
2021-10-04	156.40	156.40	156.40	156.40	36
2021-10-01	156.40	156.40	156.40	156.40	4
2021-09-30	152.07	152.07	152.07	152.07	215
2021-09-29	152.07	152.07	152.07	152.07	0
2021-09-28	152.07	152.07	152.07	152.07	126
2021-09-27	167.00	167.00	167.00	167.00	82
2021-09-24	167.00	167.00	167.00	167.00	0
2021-09-23	178.20	178.20	178.20	178.20	0
2021-09-22	178.20	178.20	178.20	178.20	120
2021-09-21	178.20	178.20	178.20	178.20	0
2021-09-20	178.20	178.20	178.20	178.20	120
2021-09-17	178.20	178.20	178.20	178.20	82
2021-09-16	174.00	174.00	174.00	174.00	146
2021-09-15	174.40	174.40	174.40	174.40	6
2021-09-14	164.60	164.60	164.60	164.60	2,008
2021-09-13	174.25	174.25	174.25	174.25	100
2021-09-10	174.25	174.25	174.25	174.25	246
2021-09-09	174.25	174.25	174.25	174.25	24
2021-09-08	180.80	180.80	180.80	180.80	90
2021-09-07	180.80	180.80	180.80	180.80	108
2021-09-06	179.80	179.80	179.80	179.80	165
2021-09-03	174.60	174.60	174.60	174.60	138
2021-09-02	170.80	170.80	170.80	170.80	221
2021-09-01	171.00	171.00	171.00	171.00	82
2021-08-31	169.40	169.40	169.40	169.40	43
2021-08-30	166.80	166.80	166.80	166.80	0
2021-08-27	166.80	166.80	166.80	166.80	242
2021-08-26	166.52	166.52	166.52	166.52	234
2021-08-25	166.52	166.52	166.52	166.52	48
2021-08-24	160.75	160.75	160.75	160.75	24
2021-08-23	160.75	160.75	160.75	160.75	0
2021-08-20	160.75	160.75	160.75	160.75	0
2021-08-19	160.75	160.75	160.75	160.75	0
2021-08-18	160.75	160.75	160.75	160.75	0
2021-08-17	160.75	160.75	160.75	160.75	0
2021-08-16	160.75	160.75	160.75	160.75	4
2021-08-13	160.75	160.75	160.75	160.75	42
2021-08-12	153.40	153.40	153.40	153.40	180
2021-08-11	153.40	153.40	153.40	153.40	394
2021-08-10	153.40	153.40	153.40	153.40	20
2021-08-09	153.40	153.40	153.40	153.40	0
2021-08-06	153.40	153.40	153.40	153.40	168
2021-08-05	152.80	152.80	152.80	152.80	221
2021-08-04	150.20	150.20	150.20	150.20	34
2021-08-03	150.20	150.20	150.20	150.20	170
2021-08-02	150.20	150.20	150.20	150.20	118
2021-07-30	150.20	150.20	150.20	150.20	166
2021-07-29	150.62	150.62	150.62	150.62	929
2021-07-28	142.39	142.39	142.39	142.39	68
2021-07-27	142.39	142.39	142.39	142.39	102
2021-07-26	142.39	142.39	142.39	142.39	34
2021-07-23	142.39	142.39	142.39	142.39	0
2021-07-22	142.39	142.39	142.39	142.39	0
2021-07-21	142.39	142.39	142.39	142.39	598
2021-07-20	142.39	142.39	142.39	142.39	22
2021-07-19	142.39	142.39	142.39	142.39	0
2021-07-16	142.39	142.39	142.39	142.39	282
2021-07-15	142.39	142.39	142.39	142.39	18
2021-07-14	142.39	142.39	142.39	142.39	0
2021-07-13	142.39	142.39	142.39	142.39	441
2021-07-12	142.39	142.39	142.39	142.39	267
2021-07-09	142.39	142.39	142.39	142.39	20
2021-07-08	142.24	142.24	142.24	142.24	34
2021-07-07	142.24	142.24	142.24	142.24	16
2021-07-06	142.24	142.24	142.24	142.24	38
2021-07-05	142.24	142.24	142.24	142.24	4
2021-07-02	142.24	142.24	142.24	142.24	46
2021-07-01	142.24	142.24	142.24	142.24	106
2021-06-30	142.24	142.24	142.24	142.24	353
2021-06-29	117.80	117.80	117.80	117.80	0
2021-06-28	117.80	117.80	117.80	117.80	0
2021-06-25	117.80	117.80	117.80	117.80	0
2021-06-24	117.80	117.80	117.80	117.80	0
2021-06-23	117.80	117.80	117.80	117.80	6
2021-06-22	117.80	117.80	117.80	117.80	42
2021-06-21	117.80	117.80	117.80	117.80	14
2021-06-18	117.80	117.80	117.80	117.80	0
2021-06-17	117.80	117.80	117.80	117.80	0
2021-06-16	117.80	117.80	117.80	117.80	270
2021-06-15	117.80	117.80	117.80	117.80	0
2021-06-14	117.80	117.80	117.80	117.80	0
2021-06-11	117.80	117.80	117.80	117.80	8
2021-06-10	117.80	117.80	117.80	117.80	0
2021-06-09	117.80	117.80	117.80	117.80	12
2021-06-08	117.80	117.80	117.80	117.80	200
2021-06-07	117.80	117.80	117.80	117.80	0
2021-06-04	117.80	117.80	117.80	117.80	0
2021-06-03	117.80	117.80	117.80	117.80	2
2021-06-02	117.80	117.80	117.80	117.80	10
2021-06-01	117.80	117.80	117.80	117.80	182
2021-05-28	117.80	117.80	117.80	117.80	0
2021-05-27	117.80	117.80	117.80	117.80	0
2021-05-26	117.80	117.80	117.80	117.80	4
2021-05-25	117.80	117.80	117.80	117.80	0
2021-05-24	117.80	117.80	117.80	117.80	54
2021-05-21	117.80	117.80	117.80	117.80	218
2021-05-20	117.80	117.80	117.80	117.80	0
2021-05-19	117.80	117.80	117.80	117.80	0
2021-05-18	117.80	117.80	117.80	117.80	0
2021-05-17	117.80	117.80	117.80	117.80	204
2021-05-14	117.80	117.80	117.80	117.80	202
2021-05-13	117.80	117.80	117.80	117.80	0
2021-05-12	117.80	117.80	117.80	117.80	0
2021-05-11	118.00	118.00	118.00	118.00	331
2021-05-10	118.00	118.00	118.00	118.00	60
2021-05-07	118.00	118.00	118.00	118.00	389
2021-05-06	118.00	118.00	118.00	118.00	0
2021-05-05	118.00	118.00	118.00	118.00	0
2021-05-04	118.00	118.00	118.00	118.00	0
2021-04-30	118.00	118.00	118.00	118.00	1,248
2021-04-29	118.00	118.00	118.00	118.00	893
2021-04-28	118.00	118.00	118.00	118.00	225
2021-04-27	118.80	118.80	118.80	118.80	406
2021-04-26	118.80	118.80	118.80	118.80	0
2021-04-23	118.80	118.80	118.80	118.80	326
2021-04-22	118.80	118.80	118.80	118.80	28
2021-04-21	118.80	118.80	118.80	118.80	0
2021-04-20	118.80	118.80	118.80	118.80	98
2021-04-19	118.80	118.80	118.80	118.80	110
2021-04-16	118.80	118.80	118.80	118.80	267
2021-04-15	115.80	115.80	115.80	115.80	129
2021-04-14	111.00	111.00	111.00	111.00	280
2021-04-13	111.00	111.00	111.00	111.00	138
2021-04-12	111.00	111.00	111.00	111.00	157
2021-04-09	107.82	107.82	107.82	107.82	0
2021-04-08	107.82	107.82	107.82	107.82	0
2021-04-07	107.82	107.82	107.82	107.82	366
2021-04-06	105.30	105.30	105.30	105.30	0
2021-04-01	105.30	105.30	105.30	105.30	0
2021-03-31	105.60	105.60	105.60	105.60	348
2021-03-30	105.60	105.60	105.60	105.60	208
2021-03-29	105.60	105.60	105.60	105.60	338
2021-03-26	105.60	105.60	105.60	105.60	724
2021-03-25	105.60	105.60	105.60	105.60	354
2021-03-24	105.60	105.60	105.60	105.60	0
2021-03-23	105.60	105.60	105.60	105.60	0
2021-03-22	105.60	105.60	105.60	105.60	0
2021-03-19	105.60	105.60	105.60	105.60	45
2021-03-18	110.08	110.08	110.08	110.08	303
2021-03-17	113.41	113.41	113.41	113.41	0
2021-03-16	114.20	114.20	114.20	114.20	0
2021-03-15	114.20	114.20	114.20	114.20	338
2021-03-12	114.20	114.20	114.20	114.20	608
2021-03-11	114.20	114.20	114.20	114.20	428
2021-03-10	114.20	114.20	114.20	114.20	0
2021-03-09	114.20	114.20	114.20	114.20	40
2021-03-08	114.20	114.20	114.20	114.20	0
2021-03-05	114.20	114.20	114.20	114.20	444
2021-03-04	114.20	114.20	114.20	114.20	356
2021-03-03	114.20	114.20	114.20	114.20	0
2021-03-02	114.20	114.20	114.20	114.20	0
2021-03-01	114.20	114.20	114.20	114.20	0
2021-02-26	114.20	114.20	114.20	114.20	0
2021-02-25	114.20	114.20	114.20	114.20	4
2021-02-24	114.20	114.20	114.20	114.20	262
2021-02-23	109.76	109.76	109.76	109.76	0
2021-02-22	109.76	109.76	109.76	109.76	8
2021-02-19	109.76	109.76	109.76	109.76	3,267
2021-02-18	109.20	109.20	109.20	109.20	0
2021-02-17	109.20	109.20	109.20	109.20	302
2021-02-16	109.20	109.20	109.20	109.20	16
2021-02-15	109.20	109.20	109.20	109.20	0
2021-02-12	109.20	109.20	109.20	109.20	18
2021-02-11	109.20	109.20	109.20	109.20	596
2021-02-10	109.20	109.20	109.20	109.20	142,638
2021-02-09	109.80	109.80	109.80	109.80	301
2021-02-08	104.20	104.20	104.20	104.20	757
2021-02-05	99.30	99.30	99.30	99.30	50
2021-02-04	99.30	99.30	99.30	99.30	202
2021-02-03	99.30	99.30	99.30	99.30	22
2021-02-02	99.30	99.30	99.30	99.30	0
2021-02-01	99.30	99.30	99.30	99.30	348
2021-01-29	99.30	99.30	99.30	99.30	304
2021-01-28	99.30	99.30	99.30	99.30	14
2021-01-27	99.30	99.30	99.30	99.30	620
2021-01-26	99.30	99.30	99.30	99.30	128
2021-01-25	99.30	99.30	99.30	99.30	0
2021-01-22	99.30	99.30	99.30	99.30	0
2021-01-21	99.30	99.30	99.30	99.30	0
2021-01-20	99.30	99.30	99.30	99.30	70
2021-01-19	100.60	100.60	100.60	100.60	178
2021-01-18	100.60	100.60	100.60	100.60	2
2021-01-15	100.60	100.60	100.60	100.60	574
2021-01-14	100.60	100.60	100.60	100.60	0
2021-01-13	100.60	100.60	100.60	100.60	76
2021-01-12	100.60	100.60	100.60	100.60	178
2021-01-11	100.60	100.60	100.60	100.60	0
2021-01-08	100.60	100.60	100.60	100.60	0
2021-01-07	100.60	100.60	100.60	100.60	50
2021-01-06	104.20	104.20	104.20	104.20	0
2021-01-05	104.20	104.20	104.20	104.20	0
2021-01-04	104.20	104.20	104.20	104.20	1,794
2020-12-31	104.20	104.20	104.20	104.20	0
2020-12-30	104.20	104.20	104.20	104.20	439
2020-12-29	104.20	104.20	104.20	104.20	72
2020-12-24	107.00	107.00	107.00	107.00	0
2020-12-23	107.00	107.00	107.00	107.00	14
2020-12-22	100.20	100.20	100.20	100.20	0
2020-12-21	100.20	100.20	100.20	100.20	2,335
2020-12-18	92.10	92.10	92.10	92.10	0
2020-12-17	92.10	92.10	92.10	92.10	0
2020-12-16	92.10	92.10	92.10	92.10	0
2020-12-15	92.10	92.10	92.10	92.10	0
2020-12-14	92.10	92.10	92.10	92.10	0
2020-12-11	92.10	92.10	92.10	92.10	0
2020-12-10	92.10	92.10	92.10	92.10	1,656
2020-12-09	91.30	91.30	91.30	91.30	5,005
2020-12-08	88.00	88.00	88.00	88.00	0
2020-12-07	88.00	88.00	88.00	88.00	0
2020-12-04	88.00	88.00	88.00	88.00	0
2020-12-03	88.00	88.00	88.00	88.00	0
2020-12-02	88.00	88.00	88.00	88.00	0
2020-12-01	88.00	88.00	88.00	88.00	1,000
2020-11-30	82.45	82.45	82.45	82.45	0
2020-11-27	82.45	82.45	82.45	82.45	0
2020-11-26	82.45	82.45	82.45	82.45	0
2020-11-25	82.45	82.45	82.45	82.45	0
2020-11-24	82.45	82.45	82.45	82.45	4,581
2020-11-23	87.00	87.00	87.00	87.00	0
2020-11-20	87.00	87.00	87.00	87.00	0
2020-11-19	87.00	87.00	87.00	87.00	0
2020-11-18	87.00	87.00	87.00	87.00	1,546
2020-11-17	85.20	85.20	85.20	85.20	0
2020-11-16	85.20	85.20	85.20	85.20	0
2020-11-13	83.42	83.42	83.42	83.42	3,240
2020-11-12	85.20	85.20	85.20	85.20	0
2020-11-11	85.20	85.20	85.20	85.20	0
2020-11-10	85.20	85.20	85.20	85.20	0
2020-11-09	86.65	86.65	86.65	86.65	0
2020-11-06	86.65	86.65	86.65	86.65	0
2020-11-05	86.65	86.65	86.65	86.65	5,161
2020-11-04	86.20	86.20	86.20	86.20	0
2020-11-03	86.20	86.20	86.20	86.20	0
2020-11-02	86.20	86.20	86.20	86.20	0
2020-10-30	86.20	86.20	86.20	86.20	0
2020-10-29	86.20	86.20	86.20	86.20	0
2020-10-28	86.20	86.20	86.20	86.20	0
2020-10-27	86.20	86.20	86.20	86.20	0
2020-10-26	86.20	86.20	86.20	86.20	0
2020-10-23	86.20	86.20	86.20	86.20	0
2020-10-22	86.20	86.20	86.20	86.20	1,108
2020-10-21	86.10	86.10	86.10	86.10	172
2020-10-20	85.09	85.09	85.09	85.09	0
2020-10-16	85.09	85.09	85.09	85.09	0
2020-10-15	85.09	85.09	85.09	85.09	0
2020-10-14	85.09	85.09	85.09	85.09	0
2020-10-13	85.09	85.09	85.09	85.09	0
2020-10-12	86.20	86.20	86.20	86.20	0
2020-10-09	86.20	86.20	86.20	86.20	0
2020-10-08	86.20	86.20	86.20	86.20	0
2020-10-07	86.20	86.20	86.20	86.20	0
2020-10-06	86.20	86.20	86.20	86.20	0
2020-10-05	86.20	86.20	86.20	86.20	574
2020-10-02	85.50	85.50	85.50	85.50	76
2020-10-01	85.84	85.84	85.84	85.84	8,606
2020-09-30	86.20	86.20	86.20	86.20	280
2020-09-29	83.85	83.85	83.85	83.85	10,658
2020-09-28	82.80	82.80	82.80	82.80	21
2020-09-25	81.00	81.00	81.00	81.00	0
2020-09-24	81.00	81.00	81.00	81.00	0
2020-09-23	81.00	81.00	81.00	81.00	8,095
2020-09-22	76.60	76.60	76.60	76.60	0
2020-09-21	76.60	76.60	76.60	76.60	13
2020-09-18	78.10	78.10	78.10	78.10	2,085
2020-09-17	79.20	79.20	79.20	79.20	454
2020-09-16	81.20	81.20	81.20	81.20	8,128
2020-09-15	76.40	76.40	76.40	76.40	4
2020-09-14	72.20	72.20	72.20	72.20	0
2020-09-11	72.20	72.20	72.20	72.20	0
2020-04-03	38.31	38.31	38.31	38.31	0
2020-04-02	38.31	38.31	38.31	38.31	0
2020-04-01	38.31	38.31	38.31	38.31	389

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Cordel Group (CRDL)	4.40	15.79%
Anglo American (AAL)	2,473.00	12.15%
Kromek (KMK)	7.75	10.71%
Smiths News (SNWS)	56.40	10.59%

Share	Price	Change
Destiny Pharma. (DEST)	14.75	-31.4%
Seed Innov (SEED)	2.05	-29.31%
R&Q Insurance (RQIH)	2.20	-27.27%
Ukrproduct (UKR)	2.00	-19.68%
Silver Bullet (SBDS)	87.50	-18.6%

Share	Price	Volume
Cap-xx (CPX)	0.0925	555,184,532
Premier African Minerals (PREM)	0.1875	80,690,348
Tower Resources (TRP)	0.0195	71,207,078
Baron Oil (BOIL)	0.065	54,004,881
Beacon Energy. (BCE)	0.0525	49,625,731