Nnit Ord Share History

Nnit Ord Share Price history. The following table shows end-of-day data 0R5Z historical share prices for Nnit 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.

0R5Z.L
Share Price 0R5Z.L
Charts 0R5Z.L
Trades 0R5Z.L
History Compare
0R5Z.L 0R5Z.L
Share News 0R5Z.L
RNS 0R5Z.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	107.10	107.10	101.80	106.70	0
2024-04-18	110.50	110.50	105.00	110.50	0
2024-04-17	109.00	109.40	103.60	109.40	0
2024-04-16	108.80	108.80	103.40	107.30	57
2024-04-15	109.60	109.60	104.20	109.60	0
2024-04-12	109.60	110.10	104.20	110.10	0
2024-04-11	106.90	109.80	101.60	109.80	0
2024-04-10	109.20	109.20	103.80	105.40	0
2024-04-09	112.40	112.40	106.80	111.70	0
2024-04-08	111.70	112.40	106.20	112.40	0
2024-04-05	113.20	113.60	107.60	113.60	0
2024-04-04	114.30	114.30	108.60	113.40	0
2024-04-03	111.10	114.70	105.60	114.70	113
2024-04-02	110.10	110.90	104.60	110.90	0
2024-04-01	109.20	109.20	109.20	109.20	0
2024-03-29	109.20	109.20	109.20	109.20	0
2024-03-28	109.20	109.20	109.20	109.20	0
2024-03-27	108.60	109.20	103.20	109.20	0
2024-03-26	112.40	112.40	106.80	110.10	0
2024-03-25	109.40	113.20	104.00	113.20	0
2024-03-22	106.90	107.70	101.60	107.70	0
2024-03-21	108.00	108.20	102.60	108.20	0
2024-03-20	109.20	109.20	103.80	108.40	0
2024-03-19	107.50	107.50	102.20	106.90	51
2024-03-18	104.60	109.40	99.40	109.40	0
2024-03-15	105.80	106.10	100.60	106.10	0
2024-03-14	106.30	106.50	101.00	106.50	0
2024-03-13	107.10	107.10	101.80	107.10	23
2024-03-12	106.50	106.50	101.20	106.50	0
2024-03-11	107.30	107.30	102.00	106.50	0
2024-03-08	105.20	108.00	100.00	108.00	0
2024-03-07	102.15	102.35	97.10	102.35	0
2024-03-06	101.40	102.10	96.40	102.10	0
2024-03-05	103.30	103.30	98.20	103.05	228
2024-03-04	102.70	103.30	97.60	103.30	0
2024-03-01	103.10	103.30	98.00	103.30	32
2024-02-29	101.60	103.05	96.60	103.05	55
2024-02-28	104.60	104.60	99.40	104.00	1,243
2024-02-27	101.95	101.95	96.90	101.40	55
2024-02-26	103.50	105.20	98.40	101.40	0
2024-02-23	107.50	107.50	102.20	103.10	0
2024-02-22	110.50	110.50	105.00	109.20	0
2024-02-21	106.30	109.40	101.00	109.40	85
2024-02-20	114.10	114.10	105.15	105.15	58
2024-02-19	104.45	108.60	99.30	108.60	124
2024-02-16	104.40	104.40	99.20	103.30	19
2024-02-15	101.55	102.15	96.50	102.15	22
2024-02-14	98.90	99.30	94.00	99.30	136
2024-02-13	100.60	100.60	95.60	99.85	0
2024-02-12	97.60	97.95	92.80	97.95	14
2024-02-09	97.55	98.15	92.70	98.15	45
2024-02-08	96.40	97.00	91.60	97.00	0
2024-02-07	97.35	97.35	92.50	97.35	0
2024-02-06	96.00	96.00	91.20	95.70	26
2024-02-05	95.05	96.45	90.30	96.45	0
2024-02-02	97.00	97.15	92.20	97.15	0
2024-02-01	95.30	95.50	90.60	95.50	78
2024-01-31	94.90	94.90	90.20	93.85	0
2024-01-30	94.50	95.25	89.80	95.25	0
2024-01-29	95.65	95.65	90.90	94.70	0
2024-01-26	93.15	93.45	88.50	93.45	0
2024-01-25	92.50	93.05	87.90	93.05	24
2024-01-24	89.45	92.80	85.00	92.80	7
2024-01-23	87.35	87.55	83.00	87.55	29
2024-01-22	87.65	88.10	83.30	88.10	52
2024-01-19	88.60	88.80	84.20	88.80	0
2024-01-18	86.60	86.60	82.30	86.60	168
2024-01-17	87.45	87.45	83.10	86.20	378
2024-01-16	85.75	85.75	81.50	85.35	29
2024-01-15	86.80	87.25	82.50	87.25	56
2024-01-12	88.40	88.40	84.00	88.20	122
2024-01-11	88.30	88.60	83.90	88.60	1,054
2024-01-10	84.90	87.65	80.70	87.65	39
2024-01-09	84.90	85.05	80.70	85.05	378
2024-01-08	84.70	84.80	80.50	84.80	11
2024-01-05	83.65	84.20	79.50	84.20	267
2024-01-04	83.35	84.00	79.20	84.00	8
2024-01-03	83.75	84.20	79.60	84.20	94
2024-01-02	84.70	85.25	80.50	85.25	0
2024-01-01	84.10	84.10	84.10	84.10	0
2023-12-29	83.45	84.10	79.30	84.10	79
2023-12-28	84.70	84.70	80.50	84.70	14
2023-12-27	86.60	86.60	82.30	85.45	280
2023-12-26	87.15	87.15	87.15	87.15	0
2023-12-25	87.15	87.15	87.15	87.15	0
2023-12-22	87.05	87.15	82.70	87.15	388
2023-12-21	86.20	86.20	81.90	86.20	3
2023-12-20	85.65	86.20	81.40	86.20	86
2023-12-19	86.10	86.20	81.80	86.20	104
2023-12-18	86.50	86.50	82.20	86.40	385
2023-12-15	87.45	87.85	83.10	87.85	0
2023-12-14	83.25	86.30	79.10	86.30	298
2023-12-13	84.40	84.40	80.20	84.30	236
2023-12-12	87.25	87.25	82.90	86.90	0
2023-12-11	90.60	90.60	86.10	87.35	0
2023-12-08	90.80	90.80	86.30	90.40	25
2023-12-07	90.80	90.80	86.30	90.70	0
2023-12-06	90.80	93.45	86.30	91.35	246
2023-12-05	86.70	92.80	82.40	92.80	490
2023-12-04	86.00	86.30	81.70	86.30	28
2023-12-01	87.85	87.85	83.50	87.75	166
2023-11-30	87.05	87.55	82.70	87.55	186
2023-11-29	87.35	87.65	83.00	87.65	300
2023-11-28	87.25	87.25	82.90	86.00	76
2023-11-27	88.00	89.25	83.60	89.25	5
2023-11-24	88.80	88.80	84.40	88.50	0
2023-11-23	86.80	86.80	82.50	86.80	0
2023-11-22	86.50	86.50	82.20	86.40	0
2023-11-21	86.50	86.70	82.20	86.70	39
2023-11-20	86.10	86.10	81.80	86.10	0
2023-11-17	84.40	84.50	80.20	84.50	10
2023-11-16	83.45	83.65	79.30	83.65	124
2023-11-15	81.75	82.50	77.70	82.50	0
2023-11-14	80.20	82.50	76.20	82.50	111
2023-11-13	80.00	80.00	76.00	80.00	0
2023-11-10	83.45	83.45	79.30	80.50	0
2023-11-09	81.15	86.40	77.10	83.75	0
2023-11-08	80.50	80.50	76.50	80.50	0
2023-11-07	80.00	80.20	76.00	80.20	0
2023-11-06	80.60	80.70	76.60	80.70	32
2023-11-03	81.15	81.65	77.10	81.65	0
2023-11-02	80.60	81.55	76.60	81.55	229
2023-11-01	81.45	81.45	77.40	81.35	227
2023-10-31	78.70	80.30	74.80	80.30	132
2023-10-30	81.05	81.05	77.00	81.35	0
2023-10-27	80.50	81.35	76.50	81.35	0
2023-10-26	80.50	80.50	76.50	80.00	109
2023-10-25	81.55	82.20	77.50	82.20	32
2023-10-24	80.00	82.10	76.00	82.10	48
2023-10-23	81.35	81.35	77.30	81.25	131
2023-10-20	80.60	80.60	76.60	80.50	0
2023-10-19	82.30	82.30	78.20	81.65	88
2023-10-18	81.25	81.65	77.20	81.65	12
2023-10-17	81.65	82.20	77.60	82.20	0
2023-10-16	81.05	81.45	77.00	81.45	12
2023-10-13	83.05	83.05	78.90	82.90	0
2023-10-12	83.25	84.00	79.10	84.00	116
2023-10-11	84.30	84.90	80.10	84.90	0
2023-10-10	84.60	84.90	80.40	84.90	138
2023-10-09	83.45	84.00	79.30	84.00	59
2023-10-06	84.00	84.00	79.80	83.25	52
2023-10-05	83.45	83.45	79.30	83.45	0
2023-10-04	80.50	82.90	76.50	82.90	0
2023-10-03	83.45	83.45	79.30	82.20	675
2023-10-02	85.05	85.35	80.80	82.50	0
2023-09-29	82.50	85.15	78.40	85.15	0
2023-09-28	82.20	82.20	78.10	82.20	1
2023-09-27	81.15	83.15	77.10	83.15	11
2023-09-26	84.00	84.30	79.80	84.30	7
2023-09-25	85.05	85.45	80.80	82.50	352
2023-09-22	86.00	86.90	81.70	85.85	0
2023-09-21	86.40	86.40	82.10	86.40	447
2023-09-20	85.65	86.00	81.40	86.00	60
2023-09-19	86.70	87.45	82.40	87.45	25
2023-09-18	84.50	85.15	80.30	85.15	0
2023-09-15	84.40	84.40	80.20	83.85	0
2023-09-14	81.05	83.35	77.00	83.35	0
2023-09-13	80.90	80.90	76.90	80.50	0
2023-09-12	84.00	84.00	79.80	83.55	0
2023-09-11	83.55	83.85	79.40	83.85	0
2023-09-08	81.75	81.75	77.70	81.65	0
2023-09-07	81.55	82.10	77.50	82.10	0
2023-09-06	82.10	82.10	78.00	82.00	0
2023-09-05	83.05	83.05	78.90	80.50	13
2023-09-04	83.15	83.85	79.00	83.85	0
2023-09-01	81.75	81.75	77.70	81.15	74
2023-08-31	83.35	83.85	79.20	81.15	0
2023-08-30	86.50	86.50	82.20	85.25	486
2023-08-29	84.70	84.70	80.50	84.70	1,196
2023-08-28	77.35	77.35	77.35	77.35	0
2023-08-25	77.05	77.35	73.20	77.35	109
2023-08-24	77.25	77.65	73.40	77.65	0
2023-08-23	76.50	76.50	72.70	76.40	35
2023-08-22	76.90	76.90	73.10	76.60	216
2023-08-21	76.50	76.50	72.70	76.50	0
2023-08-18	76.00	76.90	72.20	76.90	0
2023-08-17	78.20	78.20	74.30	77.05	0
2023-08-16	77.25	77.25	73.40	77.25	22
2023-08-15	79.35	79.75	75.40	77.15	0
2023-08-14	78.00	80.20	74.10	80.20	0
2023-08-11	77.05	78.00	73.20	78.00	0
2023-08-10	78.20	78.20	74.30	77.85	0
2023-08-09	78.40	78.60	74.50	78.60	14
2023-08-08	79.45	79.45	75.50	79.15	43
2023-08-07	80.00	80.00	76.00	79.35	0
2023-08-04	81.45	81.45	77.40	80.60	15
2023-08-03	81.25	81.25	77.20	80.90	0
2023-08-02	81.05	81.05	77.00	80.90	145
2023-08-01	81.05	81.05	77.00	81.05	0
2023-07-31	80.50	80.80	76.50	80.80	0
2023-07-28	81.85	81.85	77.80	81.25	0
2023-07-27	79.15	79.65	75.20	79.65	4
2023-07-26	79.05	79.45	75.10	79.05	13
2023-07-25	80.20	80.20	76.20	79.75	0
2023-07-24	80.50	80.50	76.50	80.00	17
2023-07-21	80.10	81.15	76.10	81.15	0
2023-07-20	81.75	81.75	77.70	81.05	17
2023-07-19	80.00	81.15	76.00	81.15	28
2023-07-18	78.60	78.80	74.70	78.80	35
2023-07-17	80.20	80.20	76.20	79.85	15
2023-07-14	81.15	83.45	77.10	80.30	0
2023-07-13	79.35	82.80	75.40	82.80	258
2023-07-12	79.15	79.25	75.20	79.25	0
2023-07-11	80.00	80.00	76.00	79.85	27
2023-07-10	82.90	82.90	78.80	79.05	3
2023-07-07	79.85	82.20	75.90	82.20	33
2023-07-06	81.25	81.25	77.20	80.40	0
2023-07-05	81.35	81.65	77.30	81.65	16
2023-07-04	81.15	81.15	77.10	80.80	0
2023-07-03	79.25	79.25	75.30	79.25	746
2023-06-30	79.55	79.55	75.60	79.25	696
2023-06-29	81.55	81.55	77.50	78.70	2,978
2023-06-28	81.65	82.00	77.60	82.00	1,426
2023-06-27	81.05	81.15	77.00	81.15	2,656
2023-06-26	83.05	83.05	78.90	82.80	0
2023-06-23	83.65	83.65	79.50	82.90	0
2023-06-22	84.00	84.00	79.80	83.45	0
2023-06-21	83.85	84.30	79.70	84.30	0
2023-06-20	84.70	84.70	80.50	84.70	0
2023-06-19	85.85	85.85	81.60	85.65	28
2023-06-16	87.45	87.45	83.10	86.40	847
2023-06-15	87.65	88.50	83.30	88.50	823
2023-06-14	85.25	85.25	81.00	85.25	290
2023-06-13	85.45	85.55	81.20	85.55	410
2023-06-12	87.15	87.15	82.80	83.45	823
2023-06-09	86.20	86.20	81.90	85.75	621
2023-06-08	87.35	88.00	83.00	88.00	1,432
2023-06-07	85.75	88.20	81.50	88.20	1,528
2023-06-06	86.30	87.35	82.00	87.35	0
2023-06-05	86.30	86.30	86.30	86.30	0
2023-06-02	85.65	86.30	81.40	86.30	0
2023-06-01	83.35	85.85	79.20	85.25	401
2023-05-31	87.05	87.05	82.70	85.85	0
2023-05-30	88.50	88.50	84.10	86.80	0
2023-05-29	90.10	90.10	90.10	90.10	0
2023-05-26	87.05	90.10	82.70	90.10	0
2023-05-25	87.45	87.45	83.10	87.15	0
2023-05-24	89.05	89.05	84.60	88.50	0
2023-05-23	90.40	90.40	85.90	89.75	0
2023-05-22	94.00	94.00	89.30	90.30	0
2023-05-19	92.20	92.20	92.20	92.20	0
2023-05-18	92.20	92.20	92.20	92.20	0
2023-05-17	92.50	92.50	87.90	92.20	10
2023-05-16	93.85	93.85	89.20	90.50	125
2023-05-15	85.25	91.45	81.00	91.45	1,300
2023-05-12	84.50	84.50	80.30	83.55	0
2023-05-11	84.00	84.00	79.80	83.15	0
2023-05-10	84.70	84.70	80.50	84.00	0
2023-05-09	80.80	83.55	76.80	83.55	620
2023-05-08	74.90	74.90	74.90	74.90	0
2023-05-05	74.90	74.90	74.90	74.90	0
2023-05-04	70.50	74.90	67.00	74.90	1
2023-05-03	74.70	74.70	69.85	69.85	1,948
2023-05-02	75.15	75.15	71.40	72.80	0
2023-05-01	74.30	74.30	74.30	74.30	0
2023-04-28	72.50	74.30	68.90	74.30	1
2023-04-27	69.15	71.65	65.70	71.65	10,027
2023-04-26	67.35	68.80	64.00	68.80	493
2023-04-25	68.20	68.20	64.80	67.75	66
2023-04-24	68.10	68.10	64.70	68.10	107
2023-04-21	67.85	67.85	64.50	67.85	0
2023-04-20	67.65	67.65	64.30	67.65	0
2023-04-19	68.40	68.40	65.00	68.30	6
2023-04-18	68.90	69.35	65.50	69.35	0
2023-04-17	68.80	68.80	65.40	68.30	0
2023-04-14	68.50	69.15	65.10	69.15	0
2023-04-13	67.55	70.30	64.20	70.30	4
2023-04-12	67.45	67.55	64.10	67.55	213
2023-04-11	66.80	67.25	63.50	67.25	6
2023-04-10	67.65	67.65	67.65	67.65	0
2023-04-07	67.65	67.65	67.65	67.65	0
2023-04-06	67.65	67.65	67.65	67.65	0
2023-04-05	68.20	68.20	64.80	67.65	1
2023-04-04	68.60	68.60	65.20	68.10	0
2023-04-03	68.90	68.90	65.50	68.90	0
2023-03-31	68.80	68.80	65.40	68.70	228
2023-03-30	69.05	69.05	65.60	68.70	0
2023-03-29	67.75	67.75	64.40	67.65	0
2023-03-28	68.80	68.80	65.40	68.40	118
2023-03-27	67.85	69.05	64.50	66.20	16
2023-03-24	68.50	68.50	65.10	66.20	0
2023-03-23	68.00	68.80	64.60	68.60	0
2023-03-22	68.60	70.20	65.20	70.20	0
2023-03-21	66.00	68.50	62.70	68.50	0
2023-03-20	67.45	67.45	64.10	65.05	70
2023-03-17	68.30	68.40	64.90	68.40	0
2023-03-16	68.50	68.80	65.10	68.80	10
2023-03-15	70.30	73.80	66.20	68.40	1,930
2023-03-14	68.80	70.40	65.40	70.40	28
2023-03-13	70.40	70.40	66.90	71.15	0
2023-03-10	71.15	71.15	67.60	72.20	0
2023-03-09	72.30	72.30	68.70	72.20	30
2023-03-08	73.05	73.25	69.40	73.25	0
2023-03-07	72.60	72.60	69.00	72.20	0
2023-03-06	73.15	73.45	69.50	73.45	0
2023-03-03	74.40	74.40	70.70	73.55	46
2023-03-02	69.75	73.75	66.30	72.00	8
2023-03-01	71.45	71.55	67.90	71.55	497
2023-02-28	72.30	72.30	68.70	72.10	904
2023-02-27	72.20	72.90	68.60	72.90	0
2023-02-24	72.80	72.90	69.20	72.90	0
2023-02-23	73.55	73.55	69.90	73.15	28
2023-02-22	74.30	74.30	70.60	73.25	591
2023-02-21	73.35	74.70	69.70	74.70	0
2023-02-20	72.50	72.50	68.90	72.50	0
2023-02-17	72.30	72.30	68.70	72.20	13
2023-02-16	72.60	72.70	69.00	72.70	1,746
2023-02-15	72.50	72.50	68.90	72.40	1,900
2023-02-14	73.25	73.25	69.60	73.15	0
2023-02-13	74.00	74.00	70.30	72.70	783
2023-02-10	72.60	72.60	69.00	72.50	1,625
2023-02-09	71.65	71.65	68.10	71.45	1,761
2023-02-08	71.05	71.65	67.50	71.65	2,351
2023-02-07	68.90	69.15	65.50	69.15	393
2023-02-06	71.05	71.05	67.50	68.30	278
2023-02-03	70.80	70.80	67.30	70.40	11
2023-02-02	71.25	71.25	67.70	71.05	277
2023-02-01	67.05	68.40	63.70	68.40	650
2023-01-31	67.05	67.35	63.70	67.35	1,454
2023-01-30	69.15	69.15	65.70	66.90	0
2023-01-27	70.40	70.40	66.90	69.85	43
2023-01-26	70.00	70.40	66.50	70.40	0
2023-01-25	69.85	69.85	66.40	69.05	103
2023-01-24	69.25	69.25	65.80	69.25	1
2023-01-23	68.80	69.05	65.40	69.05	0
2023-01-20	69.55	69.55	66.10	69.35	8
2023-01-19	71.15	71.15	67.60	70.00	76
2023-01-18	73.15	73.15	69.50	72.70	721
2023-01-17	74.80	74.80	71.10	74.40	1,465
2023-01-16	73.25	73.65	69.60	73.65	63
2023-01-13	74.80	74.90	71.10	74.90	68
2023-01-12	73.85	73.85	70.20	73.45	0
2023-01-11	71.55	72.20	68.00	72.20	0
2023-01-10	71.75	71.75	68.20	70.30	119
2023-01-09	68.90	72.10	65.50	72.10	702
2023-01-06	68.40	68.40	65.00	68.00	109
2023-01-05	70.60	70.60	67.10	69.55	2,272
2023-01-04	70.50	70.60	67.00	70.60	0
2023-01-03	68.40	70.80	65.00	70.80	0
2023-01-02	64.80	64.80	64.80	64.80	0
2022-12-30	64.60	64.80	61.40	64.80	201
2022-12-29	63.75	63.75	60.60	63.55	375
2022-12-28	64.10	64.10	60.90	64.10	17
2022-12-27	65.65	65.65	65.65	65.65	0
2022-12-26	65.65	65.65	65.65	65.65	0
2022-12-23	65.75	65.75	62.50	65.65	93
2022-12-22	65.05	65.85	61.80	65.85	38
2022-12-21	65.55	65.55	62.30	65.35	0
2022-12-20	64.60	64.60	61.40	64.40	165
2022-12-19	65.75	65.75	62.50	65.35	0
2022-12-16	66.00	66.00	62.70	65.65	95
2022-12-15	66.40	66.40	63.10	66.40	1,321
2022-12-14	67.25	67.25	63.90	66.80	0
2022-12-13	66.70	66.70	63.40	66.70	0
2022-12-12	65.65	65.65	62.40	65.25	22
2022-12-09	65.15	65.15	61.90	65.15	0
2022-12-08	66.60	66.60	63.30	66.00	0
2022-12-07	68.20	68.20	64.80	67.15	1,264
2022-12-06	67.55	67.55	64.20	67.05	1,395
2022-12-05	66.10	67.85	62.80	67.85	965
2022-12-02	64.10	64.30	60.90	64.30	75
2022-12-01	66.40	66.40	63.10	66.30	9,146
2022-11-30	61.35	65.05	58.30	65.05	0
2022-11-29	61.65	61.65	58.60	61.65	0
2022-11-28	59.55	59.75	56.60	59.75	802
2022-11-25	59.65	59.65	56.70	59.45	351
2022-11-24	55.45	59.25	52.70	59.25	3,228
2022-11-23	55.15	55.25	52.40	55.25	491
2022-11-22	55.05	55.05	52.30	54.40	361
2022-11-21	55.45	55.45	52.70	54.20	272
2022-11-18	54.80	54.80	52.10	54.20	0
2022-11-17	56.40	56.60	53.60	54.70	1,778
2022-11-16	57.45	57.75	54.60	57.75	1,950
2022-11-15	57.05	57.05	54.20	57.05	6,605
2022-11-14	56.40	57.05	53.60	57.05	1,314
2022-11-11	56.30	56.50	53.50	56.50	189
2022-11-10	56.20	56.40	53.40	56.40	20
2022-11-09	56.70	56.70	53.90	56.70	0
2022-11-08	56.20	57.45	53.40	57.45	1,503
2022-11-07	54.60	54.60	51.90	54.50	652
2022-11-04	55.05	56.00	52.30	54.40	180
2022-11-03	55.45	55.45	52.70	55.15	506
2022-11-02	57.15	57.15	54.30	55.65	2,308
2022-11-01	54.20	56.30	51.50	56.30	0
2022-10-31	53.85	54.00	51.20	54.00	0
2022-10-28	53.85	53.85	51.20	53.85	0
2022-10-27	52.70	54.30	50.10	54.30	164
2022-10-26	53.65	53.65	51.00	53.55	0
2022-10-25	52.20	53.25	49.60	53.25	320
2022-10-24	53.35	53.35	50.70	51.55	0
2022-10-21	52.43	52.43	49.85	52.43	22
2022-10-20	53.75	53.75	51.10	51.93	0
2022-10-19	54.90	54.90	52.20	54.00	2,330
2022-10-18	54.60	56.40	51.90	54.70	126
2022-10-17	54.60	54.60	51.90	54.30	461
2022-10-14	51.25	52.70	48.70	52.70	0
2022-10-13	50.10	50.10	47.60	50.03	6
2022-10-12	50.20	50.20	47.70	50.13	0
2022-10-11	51.55	51.93	49.00	50.60	0
2022-10-10	51.05	52.50	48.50	52.50	2,051
2022-10-07	50.60	52.80	48.10	52.80	0
2022-10-06	52.10	52.23	49.50	52.23	70
2022-10-05	54.20	54.20	51.35	51.35	12
2022-10-04	52.40	54.50	49.80	52.70	0
2022-10-03	53.25	53.25	49.53	51.38	0
2022-09-30	52.80	53.65	50.20	53.65	0
2022-09-29	56.90	56.90	52.70	52.70	644
2022-09-28	57.35	57.35	54.30	54.30	0
2022-09-27	57.05	57.05	54.20	57.05	161
2022-09-26	60.00	60.00	57.00	57.15	892
2022-09-23	62.90	62.90	58.80	58.80	0
2022-09-22	61.25	62.30	58.20	62.30	0
2022-09-21	62.10	62.10	59.00	61.65	136
2022-09-20	63.75	63.75	60.60	63.15	0
2022-09-19	65.25	65.25	65.25	65.25	0
2022-09-16	65.25	65.25	62.00	65.25	0
2022-09-15	66.00	66.00	62.70	65.35	0
2022-09-14	67.05	67.05	63.70	65.55	162
2022-09-13	65.05	65.25	61.80	65.25	15
2022-09-12	64.40	64.40	61.20	64.10	818
2022-09-09	64.70	64.80	61.50	64.80	634
2022-09-08	64.70	65.05	61.50	65.05	0
2022-09-07	63.75	63.75	60.60	63.65	0
2022-09-06	64.00	64.50	60.80	64.50	216
2022-09-05	64.50	64.90	61.30	64.90	0
2022-09-02	65.05	65.05	61.80	65.05	257
2022-09-01	66.50	66.50	63.20	65.05	138
2022-08-31	64.00	66.60	60.80	66.60	187
2022-08-30	64.60	64.60	61.40	64.60	0
2022-08-29	66.90	66.90	66.90	66.90	0
2022-08-26	67.45	67.45	64.10	66.90	2,173
2022-08-25	67.35	67.75	64.00	67.75	0
2022-08-24	67.45	67.55	64.10	67.55	241
2022-08-23	67.75	67.85	64.40	67.85	0
2022-08-22	71.35	71.35	67.80	69.05	0
2022-08-19	71.65	71.75	68.10	71.75	660
2022-08-18	72.50	72.60	68.90	72.60	14
2022-08-17	72.40	73.05	68.80	73.05	0
2022-08-16	73.15	75.85	69.50	72.60	0
2022-08-15	72.70	72.90	69.10	72.90	50
2022-08-12	71.35	72.70	67.80	72.70	1
2022-08-11	72.70	72.90	69.10	72.90	0
2022-08-10	70.80	72.40	67.30	72.40	0
2022-08-09	74.60	74.60	70.90	71.75	13
2022-08-08	73.15	73.45	69.50	73.45	0
2022-08-05	76.00	76.20	72.20	73.35	0
2022-08-04	75.35	78.50	71.60	75.85	0
2022-08-03	71.75	75.05	68.20	75.05	153
2022-08-02	73.05	73.05	69.40	72.90	0
2022-08-01	73.05	73.15	69.40	73.15	150
2022-07-29	72.50	72.50	68.90	72.50	0
2022-07-28	71.85	72.90	68.30	72.90	43
2022-07-27	72.30	72.30	68.70	72.10	0
2022-07-26	74.20	74.20	70.50	71.35	0
2022-07-25	73.15	73.15	69.50	73.05	236
2022-07-22	73.05	74.60	69.40	74.60	0
2022-07-21	72.50	72.50	68.90	72.40	22
2022-07-20	71.25	73.25	67.70	73.25	6
2022-07-19	71.55	72.20	68.00	72.20	0
2022-07-18	71.45	72.70	67.90	72.70	0
2022-07-15	71.65	72.00	68.10	72.00	0
2022-07-14	70.70	70.80	67.20	70.80	0
2022-07-13	72.50	72.50	68.90	69.75	0
2022-07-12	72.50	73.05	68.90	73.05	90
2022-07-11	71.75	74.40	68.20	72.00	14
2022-07-08	72.00	72.20	68.40	72.20	454
2022-07-07	72.20	72.20	68.60	71.15	0
2022-07-06	71.45	71.45	67.90	71.35	298
2022-07-05	74.00	74.00	70.30	70.90	329
2022-07-04	73.05	74.40	69.40	74.40	633
2022-07-01	74.00	74.00	70.30	73.45	0
2022-06-30	72.80	72.80	69.20	72.40	144
2022-06-29	76.00	76.00	72.20	75.85	232
2022-06-28	78.70	79.05	74.80	79.05	0
2022-06-27	77.65	80.70	73.80	80.70	10
2022-06-24	76.20	78.20	72.40	78.20	0
2022-06-23	77.15	77.15	73.30	76.00	336
2022-06-22	74.00	78.00	70.30	75.35	6,287
2022-06-21	64.50	64.70	61.30	62.60	364
2022-06-20	63.05	63.35	59.90	63.35	0
2022-06-17	62.20	62.20	59.10	62.10	858
2022-06-16	63.45	64.30	60.30	63.05	491
2022-06-15	65.05	65.05	61.80	63.45	534
2022-06-14	66.10	66.10	62.80	65.75	798
2022-06-13	66.80	66.80	63.50	66.30	730
2022-06-10	68.90	68.90	65.50	68.00	666
2022-06-09	70.90	70.90	67.40	67.45	614
2022-06-08	69.45	71.65	66.00	71.65	722
2022-06-07	68.90	68.90	65.50	68.30	931
2022-06-06	73.65	73.65	73.65	73.65	0
2022-06-03	73.65	73.65	73.65	73.65	0
2022-06-02	73.65	73.65	73.65	73.65	0
2022-06-01	66.00	73.65	62.70	73.65	2,476
2022-05-31	67.05	67.05	63.70	66.40	5,589
2022-05-30	62.80	67.45	59.70	65.15	2,078
2022-05-27	59.85	59.85	59.85	59.85	0
2022-05-26	59.85	59.85	59.85	59.85	0
2022-05-25	60.20	60.20	57.20	59.85	1,130
2022-05-24	60.00	60.00	57.00	59.65	1,428
2022-05-23	61.85	62.00	58.80	59.85	1,342
2022-05-20	62.00	62.00	58.90	61.25	2,112
2022-05-19	64.20	64.20	61.00	62.60	581
2022-05-18	63.65	63.65	60.50	63.65	5,781
2022-05-17	64.00	64.20	60.80	64.20	987
2022-05-16	67.25	67.35	63.90	64.80	1,065
2022-05-13	69.05	69.05	69.05	69.05	0
2022-05-12	70.60	70.60	67.10	69.05	3,433
2022-05-11	69.45	69.55	66.00	69.55	4,159
2022-05-10	76.90	76.90	70.30	70.30	467
2022-05-09	80.60	82.00	76.60	78.30	1,885
2022-05-06	86.00	86.00	81.15	81.15	2,399
2022-05-05	87.45	88.30	83.10	85.85	450
2022-05-04	86.80	87.35	82.50	87.35	403
2022-05-03	87.55	87.55	83.20	87.55	1,002
2022-05-02	87.25	87.25	87.25	87.25	0
2022-04-29	87.15	87.25	82.80	87.25	682
2022-04-28	86.40	86.70	82.10	86.70	550
2022-04-27	85.85	86.30	81.60	86.30	0
2022-04-26	89.05	89.05	84.60	86.00	673
2022-04-25	91.45	91.45	86.90	90.20	248
2022-04-22	91.35	91.35	86.80	90.70	188
2022-04-21	90.80	91.65	86.30	91.65	969
2022-04-20	91.55	91.55	87.00	90.90	3
2022-04-19	88.60	91.15	84.20	91.15	0
2022-04-18	88.40	88.40	88.40	88.40	0
2022-04-15	88.40	88.40	88.40	88.40	0
2022-04-14	88.40	88.40	88.40	88.40	0
2022-04-13	88.40	88.40	84.00	88.40	402
2022-04-12	90.30	90.40	85.80	90.40	3,663
2022-04-11	92.00	92.00	87.40	91.35	456
2022-04-08	93.05	93.05	88.40	93.05	441
2022-04-07	91.75	92.00	87.20	92.00	671
2022-04-06	94.30	94.30	89.60	93.55	67
2022-04-05	94.70	95.25	90.00	95.25	1,560
2022-04-04	92.90	96.40	88.30	94.90	1,036
2022-04-01	94.10	95.50	89.40	95.50	1,872
2022-03-31	96.20	97.00	91.40	97.00	1,875
2022-03-30	92.40	99.05	87.80	99.05	4,045
2022-03-29	92.00	92.70	87.40	92.70	1,355
2022-03-28	89.25	90.00	84.80	90.00	748
2022-03-25	89.45	89.85	85.00	89.85	1,703
2022-03-24	89.05	89.35	84.60	89.35	460
2022-03-23	90.60	90.60	86.10	90.30	117
2022-03-22	91.75	91.75	87.20	91.75	516
2022-03-21	92.10	92.40	87.50	92.40	0
2022-03-18	89.85	91.15	85.40	91.15	567
2022-03-17	90.00	90.00	85.50	89.75	0
2022-03-16	88.10	90.50	83.70	90.50	0
2022-03-15	87.85	87.85	83.50	87.65	56
2022-03-14	88.00	88.00	83.60	87.65	564
2022-03-11	86.60	86.60	82.30	86.60	0
2022-03-10	88.40	88.40	84.00	87.75	731
2022-03-09	88.70	88.70	84.30	88.00	2,514
2022-03-08	83.05	88.90	78.90	88.40	1,165
2022-03-07	85.05	87.15	80.80	85.35	563
2022-03-04	90.80	91.15	84.40	86.70	940
2022-03-03	89.15	89.15	84.70	88.90	837
2022-03-02	90.60	92.10	86.10	89.55	0
2022-03-01	93.45	93.45	88.80	90.00	92
2022-02-28	88.00	92.10	83.60	92.10	1,785
2022-02-25	88.20	88.20	83.80	88.20	1,509
2022-02-24	86.90	89.65	82.60	85.55	988
2022-02-23	90.90	90.90	86.40	90.30	149
2022-02-22	83.45	89.75	79.30	89.75	195
2022-02-21	87.35	89.25	83.00	89.25	162
2022-02-18	87.55	88.60	83.20	88.60	1,018
2022-02-17	90.80	90.80	86.30	87.75	584
2022-02-16	90.60	90.70	86.10	90.70	0
2022-02-15	90.10	90.10	85.60	88.70	0
2022-02-14	89.85	89.85	85.40	89.25	181
2022-02-11	90.70	90.70	86.20	89.05	182
2022-02-10	88.50	89.25	84.10	89.25	356
2022-02-09	85.35	87.65	81.10	87.65	1,975
2022-02-08	91.15	91.15	84.60	84.60	1,795
2022-02-07	91.15	91.85	86.60	91.85	653
2022-02-04	99.10	99.10	91.85	91.85	99
2022-02-03	100.60	100.60	95.60	96.80	1,140
2022-02-02	98.50	98.50	93.60	98.10	0
2022-02-01	97.00	97.00	92.20	96.20	264
2022-01-31	95.45	96.25	90.70	96.25	1,212
2022-01-28	104.25	104.25	97.20	97.20	1,502
2022-01-27	105.15	105.15	99.90	103.30	1,284
2022-01-26	105.15	105.15	99.90	103.70	305
2022-01-25	102.15	103.30	97.10	103.30	3,578
2022-01-24	105.15	105.15	99.90	104.40	965
2022-01-21	106.70	106.70	101.40	106.70	1,065
2022-01-20	105.40	106.50	100.20	106.50	441
2022-01-19	104.45	107.50	99.30	107.50	503
2022-01-18	109.20	109.20	103.80	106.30	1,935
2022-01-17	110.90	110.90	105.40	110.70	362
2022-01-14	113.00	113.00	107.40	113.00	131
2022-01-13	112.80	112.80	107.20	112.20	144
2022-01-12	115.50	115.50	109.80	111.50	307
2022-01-11	113.80	113.80	108.20	113.60	222
2022-01-10	112.40	113.20	106.80	113.20	1,438
2022-01-07	115.70	115.70	110.00	115.50	574
2022-01-06	114.50	114.50	108.80	112.60	479
2022-01-05	115.70	115.70	110.00	114.90	37
2022-01-04	115.70	115.70	110.00	115.70	315
2022-01-03	113.20	113.20	113.20	113.20	0
2021-12-31	113.20	113.20	113.20	113.20	0
2021-12-30	112.60	113.20	107.00	113.20	0
2021-12-29	111.10	111.10	105.60	111.10	0
2021-12-28	109.00	109.00	109.00	109.00	0
2021-12-27	109.00	109.00	109.00	109.00	0
2021-12-24	109.00	109.00	109.00	109.00	0
2021-12-23	108.00	109.00	102.60	109.00	300
2021-12-22	107.70	108.00	102.40	108.00	42
2021-12-21	105.60	105.60	100.40	105.60	851
2021-12-20	105.40	105.40	100.20	105.15	1,092
2021-12-17	108.40	108.40	103.00	108.40	185
2021-12-16	109.00	109.80	103.60	109.80	295
2021-12-15	108.00	108.00	102.60	107.70	1,500
2021-12-14	108.80	108.80	103.40	108.80	65
2021-12-13	108.80	108.80	103.40	108.80	100
2021-12-10	109.80	109.80	104.40	108.40	315
2021-12-09	111.30	111.30	105.80	111.10	725
2021-12-08	109.80	110.30	104.40	110.30	605
2021-12-07	107.10	107.30	101.80	107.30	639
2021-12-06	106.50	106.50	101.20	106.50	949
2021-12-03	108.00	108.00	102.60	107.50	476
2021-12-02	108.80	108.80	103.40	108.00	4,044
2021-12-01	108.40	108.40	103.00	108.40	4,067
2021-11-30	109.40	109.40	104.00	108.00	3,094
2021-11-29	109.00	109.00	103.60	108.20	2,224
2021-11-26	108.00	108.40	102.60	108.40	2,882
2021-11-25	105.00	106.10	99.80	106.10	5,437
2021-11-24	107.50	107.50	102.20	107.30	5,993
2021-11-23	108.00	108.20	102.60	108.20	116
2021-11-22	110.30	110.70	104.80	110.70	3,278
2021-11-19	112.60	112.60	107.00	112.60	248
2021-11-18	114.10	114.30	108.40	114.30	237
2021-11-17	114.50	114.50	108.80	114.50	612
2021-11-16	113.20	113.80	107.60	113.80	1,319
2021-11-15	115.70	115.70	110.00	115.50	190
2021-11-12	114.50	115.30	108.80	115.30	104
2021-11-11	113.00	113.80	107.40	113.80	0
2021-11-10	113.60	113.60	108.00	113.60	102
2021-11-09	112.60	112.60	107.00	111.70	1,031
2021-11-08	114.30	114.30	108.60	113.60	404
2021-11-05	114.50	114.50	108.80	114.30	63
2021-11-04	117.80	117.80	112.00	113.20	437
2021-11-03	115.50	120.00	109.80	120.00	591
2021-11-02	121.20	121.20	115.20	121.00	4,912
2021-11-01	120.60	122.10	114.60	122.10	945
2021-10-29	121.00	121.40	115.00	121.40	556
2021-10-28	121.20	121.20	115.20	120.80	643
2021-10-27	121.60	121.60	115.60	121.60	1,121
2021-10-26	123.70	124.80	117.60	124.80	494
2021-10-25	124.20	124.80	118.00	124.80	154
2021-10-22	126.70	126.70	120.40	125.60	2,124
2021-10-21	128.00	128.00	121.60	128.00	590
2021-10-20	126.30	126.30	120.00	126.10	277
2021-10-19	122.50	127.30	116.40	127.30	780
2021-10-18	121.20	121.20	115.20	121.20	1,009
2021-10-15	119.10	119.30	113.20	119.30	2,343
2021-10-14	120.40	121.00	114.40	121.00	816
2021-10-13	116.60	117.60	110.80	117.60	1,850
2021-10-12	116.20	116.80	110.40	116.80	1,229
2021-10-11	119.10	119.50	113.20	115.50	723
2021-10-08	121.00	121.40	115.00	121.40	498
2021-10-07	119.10	121.20	113.20	121.20	661
2021-10-06	122.10	122.10	116.00	121.20	144
2021-10-05	121.60	121.60	115.60	121.60	1,254
2021-10-04	119.50	120.00	113.60	120.00	658
2021-10-01	120.40	120.40	114.40	120.00	7,184
2021-09-30	121.60	125.00	115.60	124.20	135
2021-09-29	126.10	126.10	119.80	126.10	950
2021-09-28	129.40	129.40	123.00	128.80	1,106
2021-09-27	128.80	129.60	122.40	129.60	76
2021-09-24	126.70	130.70	120.40	130.70	789
2021-09-23	128.60	128.60	122.20	128.00	462
2021-09-22	126.90	127.50	120.60	127.50	0
2021-09-21	125.00	125.40	118.80	125.40	0
2021-09-20	131.10	131.10	124.60	127.70	0
2021-09-17	130.10	130.30	123.60	130.30	0
2021-09-16	128.20	129.60	121.80	129.60	0
2021-09-15	124.80	130.50	118.60	130.50	0
2021-09-14	134.10	134.70	125.80	125.80	0
2021-09-13	136.40	137.20	129.60	137.20	26
2021-09-10	137.40	137.40	130.60	137.00	0
2021-09-09	136.00	136.40	129.20	136.40	0
2021-09-08	136.60	136.60	129.80	135.50	4
2021-09-07	136.00	136.40	129.20	136.40	89
2021-09-06	138.90	139.70	132.00	139.70	0
2021-09-03	140.00	141.40	133.00	141.40	0
2021-09-02	138.30	138.70	131.40	138.70	0
2021-09-01	142.30	142.30	135.20	141.20	0
2021-08-31	141.20	141.20	134.20	141.20	48
2021-08-30	140.20	140.20	140.20	140.20	0
2021-08-27	139.30	140.20	132.40	140.20	16
2021-08-26	138.90	138.90	132.00	138.90	151
2021-08-25	140.00	140.00	133.00	139.70	0
2021-08-24	140.00	140.20	133.00	140.20	0
2021-08-23	137.60	137.60	130.80	137.40	0
2021-08-20	136.60	136.60	129.80	136.20	196
2021-08-19	138.10	138.10	131.20	136.80	0
2021-08-18	136.80	137.60	130.00	137.60	393
2021-08-17	135.70	135.70	129.00	134.50	62
2021-08-16	138.70	138.70	131.80	138.10	196
2021-08-13	138.90	138.90	132.00	138.10	1,698
2021-08-12	135.50	135.50	128.80	133.80	0
2021-08-11	136.00	136.00	129.20	134.50	0
2021-08-10	140.40	140.40	133.40	134.90	0
2021-08-09	137.00	141.20	130.20	141.20	0
2021-08-06	138.90	138.90	132.00	138.90	0
2021-08-05	142.90	142.90	135.80	141.40	0
2021-08-04	137.40	142.90	130.60	142.90	0
2021-08-03	135.30	136.60	128.60	136.60	0
2021-08-02	135.30	135.30	128.60	134.10	0
2021-07-30	133.20	133.20	126.60	132.00	62
2021-07-29	137.00	137.00	130.20	135.70	5,600
2021-07-28	129.80	138.10	123.40	138.10	0
2021-07-27	129.00	129.00	122.60	129.00	0
2021-07-26	129.20	129.20	122.80	129.20	0
2021-07-23	128.40	128.40	122.00	128.20	0
2021-07-22	128.00	128.00	121.60	128.00	0
2021-07-21	125.40	125.40	119.20	125.40	0
2021-07-20	125.80	126.90	119.60	126.90	0
2021-07-19	131.10	131.10	124.60	128.80	114
2021-07-16	132.00	132.00	125.40	131.50	0
2021-07-15	132.60	132.60	126.00	132.00	341
2021-07-14	132.40	133.40	125.80	133.40	0
2021-07-13	129.40	133.60	123.00	133.60	54
2021-07-12	129.20	129.20	122.80	129.00	107
2021-07-09	126.50	127.50	120.20	127.50	15
2021-07-08	127.70	127.70	121.40	126.50	0
2021-07-07	126.90	126.90	120.60	126.70	0
2021-07-06	125.60	126.30	119.40	126.30	24
2021-07-05	124.80	124.80	118.60	124.60	211
2021-07-02	125.60	125.60	119.40	125.20	176
2021-07-01	124.00	124.20	117.80	124.20	92
2021-06-30	125.40	126.90	119.20	126.90	0
2021-06-29	129.00	131.30	122.60	131.30	638
2021-06-28	127.10	127.30	120.80	127.30	299
2021-06-25	127.10	127.30	120.80	127.30	0
2021-06-24	128.00	128.00	121.60	127.30	34
2021-06-23	124.80	126.10	118.60	126.10	0
2021-06-22	125.20	125.40	119.00	125.40	0
2021-06-21	125.60	125.60	119.40	124.60	0
2021-06-18	126.90	127.70	120.60	127.70	0
2021-06-17	124.80	125.80	118.60	125.80	0
2021-06-16	126.10	126.10	119.80	125.60	0
2021-06-15	125.20	125.20	119.00	125.20	0
2021-06-14	122.30	126.70	116.20	126.70	14
2021-06-11	122.30	122.30	116.20	121.80	0
2021-06-10	123.30	123.50	117.20	123.50	172
2021-06-09	122.30	122.30	116.20	121.80	14
2021-06-08	123.10	123.10	117.00	117.60	6
2021-06-07	121.60	122.70	115.60	122.70	0
2021-06-04	123.70	125.20	117.60	125.20	1,657
2021-06-03	126.30	126.30	120.00	126.30	234
2021-06-02	126.30	127.30	120.00	127.30	1,927
2021-06-01	125.80	126.90	119.60	126.90	1,277
2021-05-31	125.20	125.20	125.20	125.20	0
2021-05-28	120.80	125.20	114.80	125.20	75
2021-05-27	113.40	120.00	107.80	120.00	64
2021-05-26	114.50	115.30	108.80	115.30	0
2021-05-25	115.50	115.70	109.80	115.70	332
2021-05-24	115.30	115.30	115.30	115.30	0
2021-05-21	114.10	115.30	108.40	115.30	3,552
2021-05-20	114.90	114.90	109.20	114.70	3,361
2021-05-19	116.60	116.60	110.80	114.70	0
2021-05-18	118.90	119.30	113.00	119.30	569
2021-05-17	117.20	117.80	111.40	117.80	0
2021-05-14	118.10	118.10	118.10	118.10	0
2021-05-13	118.10	118.10	118.10	118.10	0
2021-05-12	114.10	118.10	108.40	118.10	0
2021-05-11	115.50	115.50	109.80	114.50	0
2021-05-10	112.60	114.10	107.00	114.10	0
2021-05-07	112.20	112.20	106.60	112.00	0
2021-05-06	108.80	113.00	103.40	113.00	0
2021-05-05	106.50	106.90	101.20	106.90	0
2021-05-04	108.00	108.00	102.60	108.00	0
2021-05-03	107.50	107.50	107.50	107.50	0
2021-04-30	107.50	107.50	107.50	107.50	0
2021-04-29	108.00	108.00	102.60	107.50	0
2021-04-28	108.00	108.20	102.60	108.20	0
2021-04-27	110.70	110.90	105.20	110.90	0
2021-04-26	109.40	109.40	104.00	109.40	0
2021-04-23	111.10	111.10	105.60	111.10	0
2021-04-22	108.20	108.80	102.80	108.80	0
2021-04-21	109.00	109.00	103.60	108.60	0
2021-04-20	112.60	112.60	107.00	108.60	528
2021-04-19	109.40	113.20	104.00	113.20	0
2021-04-16	107.30	107.30	102.00	106.90	0
2021-04-15	107.50	107.50	102.20	107.30	0
2021-04-14	106.70	106.70	101.40	106.50	0
2021-04-13	106.90	106.90	101.60	106.90	0
2021-04-12	106.70	107.30	101.40	107.30	0
2021-04-09	106.30	106.30	101.00	106.30	0
2021-04-08	105.40	105.40	100.20	105.40	0
2021-04-07	106.10	106.10	100.80	105.60	0
2021-04-06	107.30	107.30	102.00	107.30	0
2021-04-05	106.10	106.10	106.10	106.10	0
2021-04-02	106.10	106.10	106.10	106.10	0
2021-04-01	106.10	106.10	106.10	106.10	0
2021-03-31	104.80	106.10	99.60	106.10	0
2021-03-30	105.80	105.80	100.60	105.60	0
2021-03-29	105.60	106.10	100.40	106.10	0
2021-03-26	105.40	105.40	100.20	105.40	161
2021-03-25	105.60	105.60	100.40	105.40	0
2021-03-24	106.90	106.90	101.60	106.10	0
2021-03-23	107.50	108.20	102.20	108.20	0
2021-03-22	106.30	107.10	101.00	107.10	127
2021-03-19	107.10	107.10	101.80	106.30	21
2021-03-18	106.10	106.10	100.80	106.10	0
2021-03-17	105.60	106.10	100.40	106.10	108
2021-03-16	105.00	105.00	99.80	104.60	0
2021-03-15	106.30	107.10	101.00	107.10	392
2021-03-12	106.30	106.30	101.00	106.10	203
2021-03-11	106.50	106.50	101.20	106.30	0
2021-03-10	106.30	106.30	101.00	105.40	0
2021-03-09	102.50	106.30	97.40	106.30	957
2021-03-08	105.40	105.40	100.20	104.40	0
2021-03-05	105.40	105.40	100.20	104.25	1,484
2021-03-04	107.50	107.50	102.20	103.10	2,635
2021-03-03	106.70	106.70	101.40	106.70	0
2021-03-02	106.90	106.90	101.60	106.90	44
2021-03-01	106.50	106.70	101.20	106.70	0
2021-02-26	105.60	105.60	100.40	105.00	902
2021-02-25	107.50	107.50	102.20	107.50	0
2021-02-24	106.70	107.50	101.40	107.50	824
2021-02-23	109.40	109.40	104.00	109.20	993
2021-02-22	110.10	110.10	104.60	110.10	0
2021-02-19	109.60	109.60	104.20	109.60	0
2021-02-18	110.70	111.10	105.20	111.10	305
2021-02-17	110.70	110.70	105.20	110.30	0
2021-02-16	108.80	109.00	103.40	109.00	0
2021-02-15	110.50	110.90	105.00	110.90	0
2021-02-12	106.70	108.00	101.40	108.00	1,162
2021-02-11	106.70	107.30	101.40	107.30	198
2021-02-10	109.20	109.20	103.80	109.00	71
2021-02-09	109.80	109.80	104.40	108.80	150
2021-02-08	109.60	110.30	104.20	110.30	184
2021-02-05	108.60	108.60	103.20	108.60	1,097
2021-02-04	108.40	108.60	103.00	108.60	0
2021-02-03	108.40	108.40	103.00	107.50	0
2021-02-02	108.20	109.00	102.80	109.00	0
2021-02-01	106.50	110.30	101.20	110.30	0
2021-01-29	102.55	105.60	97.50	105.60	0
2021-01-28	110.50	110.50	105.00	109.20	337
2021-01-27	113.00	113.00	107.40	113.00	643
2021-01-26	112.80	113.40	107.20	113.40	2,000
2021-01-25	113.40	113.60	107.80	113.60	459
2021-01-22	113.80	113.80	108.20	113.20	0
2021-01-21	115.30	115.30	109.60	114.90	0
2021-01-20	114.50	114.50	108.80	114.10	0
2021-01-19	113.60	114.30	108.00	114.30	0
2021-01-18	113.00	113.80	107.40	113.80	0
2021-01-15	114.70	115.70	109.00	115.70	0
2021-01-14	115.10	115.10	109.40	114.30	0
2021-01-13	117.20	117.20	111.40	117.20	100
2021-01-12	116.80	116.80	111.00	116.80	77
2021-01-11	118.30	118.30	112.40	118.10	1,174
2021-01-08	120.60	120.60	114.60	120.60	55
2021-01-07	121.00	121.40	115.00	121.40	72
2021-01-06	121.80	121.80	115.80	121.80	320
2021-01-05	122.50	122.70	116.40	122.70	35
2021-01-04	121.80	121.80	115.80	121.80	4,111
2021-01-01	121.20	121.20	121.20	121.20	0
2020-12-31	121.20	121.20	121.20	121.20	0
2020-12-30	121.40	121.40	115.40	121.20	111
2020-12-29	122.50	122.50	116.40	122.50	181
2020-12-28	121.60	121.60	121.60	121.60	0
2020-12-25	121.60	121.60	121.60	121.60	0
2020-12-24	121.60	121.60	121.60	121.60	0
2020-12-23	121.60	121.60	115.60	121.60	0
2020-12-22	119.10	120.60	113.20	120.60	0
2020-12-21	110.10	114.10	104.60	114.10	18
2020-12-18	109.80	110.10	104.40	110.10	72
2020-12-17	110.70	110.70	105.20	110.70	643
2020-12-16	110.30	110.30	104.80	110.30	47
2020-12-15	110.30	110.30	104.80	110.30	409
2020-12-14	109.60	110.10	104.20	110.10	1,795
2020-12-11	110.70	110.70	105.20	110.50	309
2020-12-10	112.40	112.40	106.80	112.40	233
2020-12-09	112.00	112.40	106.40	112.40	42
2020-12-08	111.50	111.50	106.00	111.50	0
2020-12-07	112.20	112.20	106.60	110.10	0
2020-12-04	112.00	112.00	106.40	112.00	0
2020-12-03	113.40	113.40	107.80	112.60	0
2020-12-02	113.80	114.30	108.20	114.30	58
2020-12-01	115.70	115.70	110.00	115.10	10
2020-11-30	115.30	115.30	109.60	115.30	443
2020-11-27	115.70	116.00	110.00	116.00	9
2020-11-26	118.30	118.30	112.40	118.30	139
2020-11-25	118.70	118.70	112.80	117.60	318
2020-11-24	121.20	121.60	115.20	121.60	2
2020-11-23	123.70	123.70	117.60	123.30	12
2020-11-20	122.10	122.30	116.00	122.30	91
2020-11-19	122.30	122.30	116.20	122.10	56
2020-11-18	116.60	124.20	110.80	124.20	15
2020-11-17	117.20	117.20	111.40	116.60	12
2020-11-16	116.00	116.00	110.20	115.50	1,175
2020-11-13	115.10	115.30	109.40	115.30	0
2020-11-12	114.90	114.90	109.20	114.50	23
2020-11-11	114.10	114.10	108.40	113.60	189
2020-11-10	112.00	115.50	106.40	114.30	39
2020-11-09	111.50	111.50	106.00	110.90	293
2020-11-06	108.80	112.00	103.40	112.00	303
2020-11-05	109.00	109.00	103.60	109.00	14,915
2020-11-04	107.50	107.70	102.20	107.70	1,001
2020-11-03	108.60	108.60	103.20	108.40	1,189
2020-11-02	109.20	109.20	103.80	108.40	2,375
2020-10-30	111.50	111.50	106.00	108.80	2,381
2020-10-29	110.70	114.30	105.20	109.80	1,188
2020-10-28	117.80	117.80	112.00	117.60	501
2020-10-27	117.00	120.00	111.20	120.00	885
2020-10-26	123.30	123.30	117.20	117.20	0
2020-10-23	124.60	125.40	118.40	125.40	0
2020-10-22	128.20	128.20	121.80	126.70	0
2020-10-21	133.60	133.80	127.00	129.20	1
2020-10-20	132.40	132.60	125.80	132.60	0
2020-10-16	134.30	134.30	127.60	134.30	3
2020-10-15	138.10	138.10	131.20	132.80	18
2020-10-14	136.40	136.40	129.60	136.40	19
2020-10-13	136.20	136.40	129.40	136.40	2
2020-10-12	134.50	134.70	127.80	134.70	19
2020-10-09	133.40	133.60	126.80	133.60	0
2020-10-08	133.80	133.80	127.20	133.80	0
2020-10-07	133.80	134.70	127.20	134.70	0
2020-10-06	134.30	136.40	127.60	136.40	0
2020-10-05	138.30	138.30	131.40	136.60	0
2020-10-02	135.10	135.10	128.40	132.40	0
2020-10-01	129.00	133.00	122.60	133.00	901
2020-09-30	128.00	128.20	121.60	128.20	0
2020-09-29	127.10	127.10	120.80	127.10	243
2020-09-28	123.10	124.60	117.00	124.60	0
2020-09-25	125.00	125.80	118.80	124.00	0
2020-09-24	126.30	126.30	120.00	125.40	5
2020-09-23	126.50	126.90	120.20	126.90	0
2020-09-22	126.10	127.30	119.80	127.30	4
2020-09-21	130.90	130.90	124.40	126.10	0
2020-09-18	132.60	132.60	126.00	132.60	0
2020-09-17	132.40	132.40	125.80	131.30	0
2020-09-16	130.90	132.00	124.40	132.00	0
2020-09-15	130.50	131.50	124.00	131.50	0
2020-09-14	130.90	131.50	124.40	131.50	0
2020-09-11	131.50	131.50	125.00	130.10	0
2020-09-10	129.20	131.10	122.80	130.30	0
2020-09-09	131.30	131.30	124.80	130.30	0
2020-09-08	132.80	132.80	126.20	128.80	0
2020-09-07	132.80	132.80	126.20	132.60	0
2020-09-04	137.60	137.60	130.80	131.30	0
2020-09-03	138.70	138.70	131.80	137.00	0
2020-09-02	141.40	142.10	134.40	136.60	0
2020-09-01	138.50	138.50	131.60	138.50	0
2020-08-28	139.50	139.50	132.60	138.30	0
2020-08-27	134.90	137.40	128.20	137.40	0
2020-08-26	134.10	134.50	127.40	133.60	0
2020-08-25	137.40	137.40	130.60	136.60	0
2020-08-24	138.90	139.50	132.00	139.10	947
2020-08-21	132.00	137.20	125.40	137.20	0
2020-08-20	137.00	137.00	130.20	136.80	0
2020-08-19	139.70	139.70	132.80	138.10	0
2020-08-18	135.50	135.50	128.80	135.30	0
2020-08-17	133.80	133.80	127.20	133.80	0
2020-08-14	128.80	133.00	122.40	132.20	0
2020-08-13	133.20	133.20	126.60	128.40	0
2020-08-12	133.20	133.80	126.60	133.80	0
2020-08-11	126.90	133.00	120.60	133.00	0
2020-08-10	122.90	125.60	116.80	125.60	0
2020-08-07	121.60	122.10	115.60	122.10	0
2020-08-06	123.50	123.70	117.40	122.50	0
2020-08-05	122.10	122.10	116.00	121.60	0
2020-08-04	121.20	121.40	115.20	121.40	0
2020-08-03	117.80	120.20	112.00	120.20	0
2020-07-31	116.40	116.60	110.60	116.60	0
2020-07-30	122.50	122.50	116.40	123.10	0
2020-07-29	123.30	123.30	117.20	123.10	0
2020-07-28	124.00	124.20	117.80	124.20	0
2020-07-27	122.30	122.30	116.20	120.40	0
2020-07-24	124.60	124.60	118.40	123.30	0
2020-07-23	127.70	128.60	121.40	124.20	0
2020-07-22	125.20	126.50	119.00	126.10	0
2020-07-21	120.00	122.30	114.00	122.30	0
2020-07-20	118.30	119.70	112.40	117.60	0
2020-07-17	118.10	118.10	112.20	117.60	0
2020-07-16	117.20	117.20	111.40	117.20	0
2020-07-15	117.00	117.20	111.20	117.20	0
2020-07-14	116.60	117.60	110.80	117.20	0
2020-07-13	116.80	117.00	111.00	117.00	0
2020-07-10	118.30	118.90	112.40	118.90	0
2020-07-09	118.50	118.50	112.60	118.50	0
2020-07-08	116.00	117.40	110.20	117.40	0
2020-07-07	116.40	116.40	110.60	115.70	0
2020-07-06	116.00	116.80	110.20	116.80	0
2020-07-03	116.20	117.40	110.40	115.50	0
2020-07-02	116.00	116.80	110.20	116.80	0
2020-07-01	117.60	117.60	111.80	117.60	0
2020-06-30	116.60	116.60	110.80	116.40	0
2020-06-29	117.00	117.00	111.20	119.10	0
2020-06-26	118.50	119.10	112.60	119.10	0
2020-06-25	119.10	119.10	113.20	119.50	0
2020-06-24	118.50	120.00	112.60	119.50	0
2020-06-23	117.00	117.60	111.20	117.60	0
2020-06-22	117.00	117.60	111.20	117.60	0
2020-06-19	119.50	119.50	113.60	118.10	0
2020-06-18	116.00	117.20	110.20	117.20	0
2020-06-17	114.50	114.90	108.80	114.90	0
2020-06-16	112.00	113.60	106.40	113.60	0
2020-06-15	112.20	112.20	106.60	112.00	0
2020-06-12	113.20	113.20	107.60	111.50	0
2020-06-11	116.20	116.20	110.40	115.30	68
2020-06-10	115.50	116.80	109.80	116.80	0
2020-06-09	118.90	119.30	113.00	119.30	0
2020-06-08	118.70	118.70	112.80	118.30	0
2020-06-05	120.40	120.40	120.40	120.40	0
2020-06-04	120.00	120.40	114.00	120.40	0
2020-06-03	124.00	124.00	117.80	118.50	447
2020-06-02	115.50	119.70	109.80	119.70	0
2020-06-01	115.10	115.10	115.10	115.10	0
2020-05-29	114.70	115.10	109.00	115.10	0
2020-05-28	116.00	116.20	110.20	116.20	0
2020-05-27	114.50	115.30	108.80	115.30	0
2020-05-26	115.50	115.50	109.80	115.10	0
2020-05-21	114.30	114.30	114.30	114.30	0
2020-05-20	117.20	117.20	111.40	114.30	0
2020-05-19	115.30	116.20	109.60	116.20	0
2020-05-18	112.40	114.50	106.80	114.30	0
2020-05-15	111.30	112.40	105.80	112.40	0
2020-05-14	111.10	111.10	105.60	111.10	0
2020-05-13	110.70	111.10	105.20	111.10	0
2020-05-12	114.70	115.10	109.00	112.80	0
2020-05-11	114.50	114.50	108.80	113.40	0
2020-05-07	109.80	110.10	104.40	110.10	0
2020-05-06	109.40	109.40	104.00	109.00	0
2020-05-05	107.50	107.50	102.20	107.50	0
2020-05-04	109.00	109.00	103.60	108.00	0
2020-05-01	110.90	112.60	105.40	109.00	0
2020-04-30	117.00	117.40	111.20	115.10	0
2020-04-29	114.50	115.30	108.80	115.10	0
2020-04-28	114.90	115.70	109.20	115.70	0
2020-04-27	116.60	117.60	110.80	117.60	0
2020-04-24	122.30	122.30	116.20	121.60	0
2020-04-23	118.50	122.10	112.60	121.20	0
2020-04-22	117.40	117.40	111.60	117.40	0
2020-04-21	117.40	117.40	111.60	117.00	0
2020-04-20	118.70	119.70	112.80	119.70	0
2020-04-17	117.80	119.50	112.00	119.50	0
2020-04-16	117.80	118.10	112.00	117.60	0
2020-04-15	117.80	117.80	112.00	115.70	0
2020-04-09	112.60	112.60	112.60	112.60	0
2020-04-08	108.60	112.60	103.20	112.60	0
2020-04-07	97.80	104.65	93.00	95.15	0
2020-04-06	92.00	96.00	87.40	94.40	0
2020-04-03	94.40	94.40	89.70	93.25	0
2020-04-03	94.40	94.40	89.70	94.40	0
2020-04-02	87.45	93.25	93.25	93.25	271
2020-04-01	105.60	85.80	85.80	85.80	950

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