Mips Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	347.50	349.20	330.20	349.20	2,092
2024-04-18	352.60	353.20	335.00	353.20	3,554
2024-04-17	359.50	359.50	341.60	352.60	3,352
2024-04-16	353.00	364.60	335.40	357.40	1,818
2024-04-15	363.70	363.70	345.60	356.20	2,335
2024-04-12	369.80	377.20	351.40	369.40	2,990
2024-04-11	362.70	378.10	344.60	370.50	592,973
2024-04-10	370.10	377.40	351.60	362.70	4,049
2024-04-09	358.90	371.30	341.00	364.00	31,762
2024-04-08	323.70	335.70	307.60	335.70	3,271
2024-04-05	328.00	328.80	311.60	328.80	2,021
2024-04-04	336.80	336.80	320.00	330.90	2,165
2024-04-03	345.80	350.90	328.60	333.60	8,072
2024-04-02	351.70	358.30	334.20	349.60	5,962
2024-04-01	349.05	349.05	349.05	349.05	0
2024-03-29	349.05	349.05	349.05	349.05	0
2024-03-28	350.00	354.00	332.50	349.05	863
2024-03-27	344.50	349.05	327.30	349.05	2,655
2024-03-26	355.65	355.65	337.90	345.65	1,009
2024-03-25	344.70	360.60	327.50	360.60	2,842
2024-03-22	341.45	347.35	324.40	347.35	5,172
2024-03-21	331.75	342.40	315.20	340.80	1,044
2024-03-20	310.10	329.25	294.60	329.25	5,863
2024-03-19	300.10	311.65	285.10	311.65	1,544
2024-03-18	303.45	304.70	288.30	298.80	995
2024-03-15	307.15	310.90	291.80	304.70	7,683
2024-03-14	308.50	315.15	293.10	309.15	910
2024-03-13	305.45	305.45	290.20	305.45	1,828
2024-03-12	303.75	303.75	288.60	297.85	358
2024-03-11	294.00	299.05	279.30	299.05	3,169
2024-03-08	295.45	295.45	280.70	295.45	1,334
2024-03-07	287.15	293.05	272.80	293.05	3,512
2024-03-06	293.25	297.85	278.60	292.10	1,460
2024-03-05	296.40	296.40	281.60	296.40	2,063
2024-03-04	306.50	312.60	291.20	300.20	2,867
2024-03-01	318.10	319.25	302.20	306.50	2,063
2024-02-29	296.10	315.05	281.30	315.05	2,954
2024-02-28	316.00	316.00	291.45	297.45	4,650
2024-02-27	321.35	323.45	305.30	318.20	28,631
2024-02-26	332.40	332.40	315.80	322.60	4,267
2024-02-23	334.10	342.00	317.40	336.50	10,031
2024-02-22	332.40	338.50	315.80	338.50	628
2024-02-21	327.05	333.15	310.70	333.15	3,939
2024-02-20	328.40	332.70	312.00	326.70	4,122
2024-02-19	337.75	341.05	320.90	335.15	3,730
2024-02-16	333.55	341.35	316.90	341.35	35,944
2024-02-15	320.60	328.30	304.60	328.30	5,109
2024-02-14	317.25	322.70	301.40	322.70	3,956
2024-02-13	327.65	327.65	311.30	320.90	8,853
2024-02-12	334.60	334.80	317.90	328.40	46,804
2024-02-09	336.90	342.70	320.10	335.75	7,082
2024-02-08	304.70	363.25	289.50	349.65	18,836
2024-02-07	324.70	328.30	308.50	315.05	1,017
2024-02-06	319.05	325.25	303.10	325.25	4,845
2024-02-05	320.40	329.75	304.40	316.40	2,945
2024-02-02	342.00	342.00	322.20	322.20	1,756
2024-02-01	343.65	347.15	326.50	347.15	4,569
2024-01-31	340.30	349.05	323.30	348.70	1,875
2024-01-30	344.20	344.20	327.00	344.20	2,220
2024-01-29	324.90	343.25	308.70	343.25	3,758
2024-01-26	324.10	324.60	307.90	324.60	1,882
2024-01-25	327.35	327.35	311.00	321.25	477
2024-01-24	315.35	329.55	299.60	329.55	4,681
2024-01-23	331.05	331.05	312.10	312.90	3,081
2024-01-22	334.30	334.30	317.60	334.30	1,368
2024-01-19	327.45	327.45	311.10	327.45	5,512
2024-01-18	316.70	327.65	300.90	327.65	6,466
2024-01-17	321.85	321.85	305.80	316.10	2,682
2024-01-16	310.50	322.80	295.00	322.80	4,962
2024-01-15	307.75	310.80	292.40	310.70	4,610
2024-01-12	306.90	313.05	291.60	313.05	11,348
2024-01-11	319.35	319.35	299.65	305.35	2,357
2024-01-10	314.50	320.60	298.80	320.60	4,130
2024-01-09	319.15	319.15	303.20	313.45	3,180
2024-01-08	318.20	318.50	302.30	318.50	8,265
2024-01-05	322.70	331.50	306.60	322.50	2,065
2024-01-04	336.20	342.40	319.40	322.50	4,869
2024-01-03	352.00	352.00	331.35	338.20	10,687
2024-01-02	366.20	366.20	347.90	352.80	10,559
2024-01-01	364.30	364.30	364.30	364.30	0
2023-12-29	357.05	364.30	339.20	364.30	5,851
2023-12-28	351.55	358.20	334.00	358.20	1,934
2023-12-27	352.00	366.00	334.40	358.40	10,727
2023-12-26	346.10	346.10	346.10	346.10	0
2023-12-25	346.10	346.10	346.10	346.10	0
2023-12-22	346.10	346.10	328.80	346.10	62,818
2023-12-21	355.55	355.55	337.80	349.85	14,825
2023-12-20	358.30	358.30	340.40	358.30	7,303
2023-12-19	336.80	357.05	320.00	357.05	2,201
2023-12-18	328.40	334.00	312.00	334.00	7,337
2023-12-15	321.85	334.50	305.80	333.65	27,844
2023-12-14	303.55	326.20	288.40	318.50	11,944
2023-12-13	296.10	301.05	281.30	294.60	10,855
2023-12-12	301.45	306.00	286.40	299.45	47,715
2023-12-11	300.00	302.50	285.00	302.50	4,560
2023-12-08	303.45	309.55	288.30	304.00	6,595
2023-12-07	311.05	311.05	295.50	304.60	16,239
2023-12-06	310.90	317.25	295.40	317.25	26,491
2023-12-05	303.75	309.75	288.60	309.75	3,132
2023-12-04	310.30	312.40	294.80	306.50	7,097
2023-12-01	306.70	307.55	291.40	307.05	7,444
2023-11-30	316.60	316.60	300.80	304.70	3,726
2023-11-29	317.65	318.80	301.80	318.80	4,373
2023-11-28	330.00	330.60	313.50	321.45	10,236
2023-11-27	341.85	342.00	324.80	335.45	63,197
2023-11-24	337.05	337.05	320.20	336.90	122,686
2023-11-23	336.90	336.90	320.10	336.90	3,960
2023-11-22	320.00	333.15	304.00	333.15	6,188
2023-11-21	321.65	326.70	305.60	326.70	5,935
2023-11-20	310.30	323.65	294.80	323.65	5,023
2023-11-17	306.40	316.20	291.10	316.20	7,487
2023-11-16	311.05	314.10	295.50	304.30	2,137
2023-11-15	314.00	320.10	298.30	313.65	5,884
2023-11-14	285.55	310.80	271.30	310.80	11,905
2023-11-13	300.60	300.60	285.60	286.20	2,572
2023-11-10	295.55	297.85	280.80	297.85	3,559
2023-11-09	298.60	300.80	283.70	300.40	120,918
2023-11-08	289.15	303.75	274.70	303.75	5,519
2023-11-07	289.35	297.45	274.90	291.15	13,157
2023-11-06	282.70	293.45	268.60	293.45	10,901
2023-11-03	294.00	294.00	279.30	290.00	3,809
2023-11-02	275.65	295.85	261.90	290.00	12,440
2023-11-01	272.10	274.00	258.50	274.00	10,793
2023-10-31	264.50	274.70	251.30	274.70	7,942
2023-10-30	263.15	268.00	250.00	257.05	687
2023-10-27	270.70	271.75	250.90	257.05	8,275
2023-10-26	241.05	271.25	229.00	264.60	41,745
2023-10-25	318.90	318.90	294.40	294.40	6,562
2023-10-24	314.80	320.60	299.10	314.00	7,279
2023-10-23	321.45	321.45	305.40	312.40	5,557
2023-10-20	334.10	334.10	317.40	326.40	8,954
2023-10-19	330.90	347.05	314.40	335.15	4,071
2023-10-18	336.60	336.60	319.80	335.15	10,163
2023-10-17	337.75	340.80	320.90	334.10	4,145
2023-10-16	341.55	345.15	324.50	344.60	2,029
2023-10-13	347.15	347.15	329.80	345.05	6,070
2023-10-12	354.20	359.05	336.50	345.25	12,608
2023-10-11	367.85	374.40	349.50	359.25	15,029
2023-10-10	353.55	371.75	335.90	371.75	10,123
2023-10-09	336.00	347.75	319.20	347.75	11,077
2023-10-06	354.70	359.15	337.00	344.70	6,336
2023-10-05	353.65	354.00	336.00	354.00	24,811
2023-10-04	351.25	351.25	333.70	349.25	17,509
2023-10-03	360.80	362.00	342.80	347.35	11,825
2023-10-02	374.00	374.00	355.30	366.20	5,132
2023-09-29	355.15	368.70	337.40	368.70	38,780
2023-09-28	333.15	345.65	316.50	345.65	12,751
2023-09-27	327.55	334.00	311.20	334.00	24,300
2023-09-26	324.10	328.40	307.90	328.40	4,074
2023-09-25	328.60	334.60	312.20	327.75	22,704
2023-09-22	332.30	338.10	315.70	332.00	10,217
2023-09-21	335.45	341.25	318.70	334.50	51,265
2023-09-20	328.00	342.00	311.60	342.00	6,096
2023-09-19	345.25	345.25	328.00	331.05	5,889
2023-09-18	353.85	360.10	336.20	353.15	6,178
2023-09-15	372.90	378.70	354.30	356.40	44,760
2023-09-14	359.05	366.00	341.10	365.65	643
2023-09-13	361.65	362.00	343.60	362.00	8,310
2023-09-12	370.40	373.85	351.90	367.05	1,883
2023-09-11	370.00	379.25	351.50	379.25	6,127
2023-09-08	377.15	383.55	358.30	377.75	957
2023-09-07	392.10	392.90	372.50	384.30	1,173
2023-09-06	396.10	401.65	376.30	401.35	3,573
2023-09-05	398.20	406.30	378.30	400.10	1,518
2023-09-04	401.05	408.00	381.00	408.00	2,306
2023-09-01	404.20	406.70	384.00	401.85	4,099
2023-08-31	392.10	407.05	372.50	406.20	2,307
2023-08-30	408.00	414.20	387.60	393.85	2,481
2023-08-29	408.50	416.20	388.10	410.70	6,716
2023-08-28	411.55	411.55	411.55	411.55	0
2023-08-25	406.90	416.30	386.60	411.55	853
2023-08-24	415.85	424.10	395.10	408.40	1,609
2023-08-23	415.25	418.50	394.50	415.65	7,393
2023-08-22	431.45	431.45	409.90	416.70	2,106
2023-08-21	422.60	439.25	401.50	429.05	5,927
2023-08-18	441.55	441.55	419.50	424.40	886
2023-08-17	463.65	463.65	440.50	444.40	17,606
2023-08-16	468.00	468.00	444.60	467.25	767
2023-08-15	471.15	471.15	447.60	464.70	4,491
2023-08-14	464.20	478.50	441.00	478.50	2,579
2023-08-11	460.30	474.00	437.30	464.70	4,668
2023-08-10	469.25	469.25	445.80	466.00	929
2023-08-09	463.05	469.75	439.90	469.75	1,152
2023-08-08	469.55	478.70	446.10	468.90	6,276
2023-08-07	463.65	468.80	440.50	468.80	3,105
2023-08-04	455.55	463.55	432.80	463.55	1,950
2023-08-03	464.80	465.75	441.60	451.15	3,619
2023-08-02	470.70	476.80	447.20	474.20	2,187
2023-08-01	476.65	486.30	452.90	479.70	2,487
2023-07-31	477.55	484.05	453.70	479.50	1,356
2023-07-28	485.55	485.55	461.30	477.55	3,589
2023-07-27	480.05	488.20	456.10	487.45	12,306
2023-07-26	468.00	472.80	444.60	469.15	186
2023-07-25	455.05	472.90	432.30	472.90	3,380
2023-07-24	461.05	478.50	438.00	467.55	4,839
2023-07-21	467.55	467.55	444.20	460.50	28,513
2023-07-20	450.30	524.60	427.80	483.10	14,877
2023-07-19	540.60	540.60	513.60	528.40	5,556
2023-07-18	536.00	545.40	509.20	536.40	6,146
2023-07-17	548.00	550.10	520.60	549.80	10,423
2023-07-14	520.20	557.80	494.20	557.80	10,418
2023-07-13	522.35	522.35	496.30	522.35	3,941
2023-07-12	507.45	513.00	482.10	513.00	3,541
2023-07-11	500.80	507.25	475.80	497.00	4,538
2023-07-10	512.20	512.20	486.60	492.85	3,116
2023-07-07	502.35	505.40	477.30	505.40	770
2023-07-06	509.75	509.75	484.30	500.60	1,533
2023-07-05	519.30	519.30	493.40	508.85	740
2023-07-04	521.20	527.50	495.20	518.10	1,630
2023-07-03	542.10	542.10	515.00	528.60	3,518
2023-06-30	518.75	529.00	492.90	529.00	1,321
2023-06-29	497.35	517.20	472.50	517.20	1,051
2023-06-28	487.50	487.50	463.20	487.25	4,057
2023-06-27	483.85	493.55	459.70	493.55	122,250
2023-06-26	492.40	494.55	465.55	494.55	2,563
2023-06-23	497.15	497.15	497.15	497.15	0
2023-06-22	497.15	497.15	472.30	497.15	6,429
2023-06-21	504.60	504.60	479.40	504.60	1,984
2023-06-20	517.15	517.15	491.30	516.20	3,066
2023-06-19	541.60	541.60	514.60	520.85	3,390
2023-06-16	556.20	567.50	528.40	546.30	9,411
2023-06-15	587.10	593.40	557.80	569.20	6,476
2023-06-14	580.40	591.10	551.40	591.10	8,258
2023-06-13	569.00	590.10	540.60	590.10	4,317
2023-06-12	555.50	565.80	527.80	565.80	6,683
2023-06-09	562.90	562.90	534.80	552.60	5,835
2023-06-08	550.10	567.70	522.60	556.60	3,417
2023-06-07	539.10	549.80	512.20	548.60	9,052
2023-06-06	540.60	540.60	540.60	540.60	0
2023-06-05	547.50	547.50	520.20	540.60	22,680
2023-06-02	558.10	558.70	530.20	548.00	30,779
2023-06-01	540.80	550.30	513.80	550.30	32,013
2023-05-31	503.25	540.20	478.10	540.20	30,290
2023-05-30	482.30	509.35	458.20	509.35	7,951
2023-05-29	490.70	490.70	490.70	490.70	0
2023-05-26	493.40	500.25	468.80	490.70	114,446
2023-05-25	509.35	509.35	483.90	493.20	9,831
2023-05-24	541.20	541.20	500.65	500.65	5,164
2023-05-23	534.10	545.00	507.40	545.00	6,140
2023-05-22	515.05	539.10	489.30	539.10	4,915
2023-05-19	528.40	528.40	502.00	528.40	25,031
2023-05-18	512.00	512.00	512.00	512.00	0
2023-05-17	513.55	524.20	487.90	512.00	2,977
2023-05-16	536.00	536.00	509.20	512.00	7,596
2023-05-15	531.50	531.50	505.00	531.30	17,541
2023-05-12	525.75	529.00	499.50	529.00	5,089
2023-05-11	511.05	521.40	485.50	520.85	1,606
2023-05-10	512.05	522.10	486.50	510.90	7,708
2023-05-09	518.75	518.75	492.90	518.75	5,212
2023-05-08	540.80	540.80	540.80	540.80	0
2023-05-05	521.00	540.80	495.00	540.80	36,566
2023-05-04	532.80	532.80	506.20	522.70	139,459
2023-05-03	548.60	558.90	521.20	537.40	481,298
2023-05-02	546.50	554.50	519.20	543.70	24,949
2023-05-01	553.20	553.20	553.20	553.20	0
2023-04-28	565.80	576.80	537.60	553.20	14,230
2023-04-27	528.00	579.70	501.60	568.40	20,604
2023-04-26	448.80	521.00	426.40	519.70	31,008
2023-04-25	535.10	540.60	508.40	529.60	5,765
2023-04-24	550.30	550.30	522.80	540.80	8,479
2023-04-21	558.90	558.90	531.00	535.10	3,446
2023-04-20	545.60	556.00	518.40	556.00	16,780
2023-04-19	536.00	556.80	509.20	546.10	4,834
2023-04-18	562.50	565.60	534.40	543.30	4,624
2023-04-17	590.90	590.90	556.40	567.70	5,151
2023-04-14	570.10	582.10	541.60	582.10	8,247
2023-04-13	557.00	566.50	529.20	566.50	24,982
2023-04-12	523.70	571.10	497.60	548.20	11,776
2023-04-11	494.30	527.50	469.60	527.50	10,681
2023-04-10	526.50	526.50	526.50	526.50	0
2023-04-07	526.50	526.50	526.50	526.50	0
2023-04-06	531.30	531.30	492.45	526.50	824
2023-04-05	534.70	534.70	508.00	526.50	18,968
2023-04-04	512.85	541.20	487.30	530.10	12,719
2023-04-03	521.20	522.75	495.20	511.30	12,267
2023-03-31	498.70	521.00	473.80	521.00	4,998
2023-03-30	474.20	497.00	450.50	497.00	7,263
2023-03-29	470.00	471.85	446.50	471.85	4,373
2023-03-28	473.15	481.15	449.50	471.55	5,278
2023-03-27	470.60	483.30	447.10	483.30	14,183
2023-03-24	476.45	481.35	452.70	481.35	11,235
2023-03-23	450.90	476.80	428.40	476.80	7,013
2023-03-22	465.85	465.85	442.60	454.30	2,808
2023-03-21	483.65	490.35	459.50	470.90	9,510
2023-03-20	463.55	486.70	440.40	486.70	17,213
2023-03-17	480.05	480.05	456.10	470.10	4,354
2023-03-16	481.95	488.00	457.90	476.10	8,621
2023-03-15	496.80	496.80	472.00	496.80	5,992
2023-03-14	475.05	502.55	451.30	502.55	13,638
2023-03-13	479.45	484.45	455.50	483.25	1,337
2023-03-10	488.40	488.85	464.00	488.85	2,284
2023-03-09	485.15	490.35	460.90	490.35	121,562
2023-03-08	482.30	486.30	458.20	486.30	1,925
2023-03-07	489.40	497.40	465.00	487.10	6,309
2023-03-06	496.60	502.75	471.80	493.00	1,471
2023-03-03	470.70	494.35	447.20	494.35	4,567
2023-03-02	459.05	465.35	436.10	465.35	3,857
2023-03-01	474.00	474.00	450.30	464.00	2,091
2023-02-28	459.15	475.65	436.20	475.65	2,231
2023-02-27	440.50	460.00	418.50	460.00	6,777
2023-02-24	468.50	468.50	445.10	438.00	2,215
2023-02-23	462.70	466.60	439.60	466.60	5,655
2023-02-22	481.95	481.95	457.90	472.00	5,622
2023-02-21	478.90	488.00	455.00	488.00	4,118
2023-02-20	489.60	492.80	465.20	483.85	4,626
2023-02-17	482.90	485.95	458.80	485.95	3,670
2023-02-16	495.05	502.35	470.30	492.60	9,494
2023-02-15	491.10	502.30	466.60	491.65	9,524
2023-02-14	489.60	504.00	465.20	493.95	12,532
2023-02-13	527.50	527.50	479.65	489.20	15,510
2023-02-10	495.85	520.65	471.10	518.75	33,352
2023-02-09	417.75	541.20	396.90	493.00	49,772
2023-02-08	444.80	453.85	422.60	453.85	16,018
2023-02-07	432.00	439.05	410.40	439.05	18,779
2023-02-06	436.70	437.15	414.90	428.30	10,202
2023-02-03	434.60	438.20	412.90	445.65	11,772
2023-02-02	412.80	439.55	392.20	439.55	10,090
2023-02-01	396.70	409.25	376.90	409.25	3,298
2023-01-31	396.90	399.15	377.10	399.15	2,821
2023-01-30	391.45	397.75	371.90	397.75	7,570
2023-01-27	389.05	396.70	369.60	391.55	2,956
2023-01-26	389.45	393.05	370.00	393.05	11,953
2023-01-25	416.20	416.50	394.40	394.40	9,180
2023-01-24	438.10	438.10	416.20	432.30	10,274
2023-01-23	417.45	439.75	396.60	439.75	6,786
2023-01-20	408.40	411.55	388.00	411.55	16,564
2023-01-19	428.80	429.55	407.40	412.80	4,090
2023-01-18	421.45	440.40	400.40	440.40	55,268
2023-01-17	422.40	422.40	401.30	414.70	42,539
2023-01-16	411.15	417.65	390.60	417.65	8,763
2023-01-13	420.10	420.10	399.10	410.80	27,260
2023-01-12	428.10	428.10	406.70	424.20	58,401
2023-01-11	417.15	417.15	396.30	416.70	66,689
2023-01-10	434.40	434.40	412.70	420.90	75,884
2023-01-09	434.80	438.60	413.10	438.00	79,346
2023-01-06	431.15	431.15	431.15	431.15	0
2023-01-05	431.65	431.65	410.10	431.15	7,308
2023-01-04	434.20	434.20	412.50	431.15	6,356
2023-01-03	418.00	434.50	397.10	434.50	5,556
2023-01-02	431.15	431.15	431.15	431.15	0
2022-12-30	417.85	431.15	397.00	431.15	18,711
2022-12-29	393.55	416.50	373.90	416.50	7,585
2022-12-28	403.05	403.05	382.90	395.75	2,621
2022-12-27	388.50	388.50	388.50	388.50	0
2022-12-26	388.50	388.50	388.50	388.50	0
2022-12-23	381.35	388.50	362.30	388.50	7,806
2022-12-22	388.00	391.65	368.60	382.60	11,133
2022-12-21	379.85	396.20	360.90	388.70	11,441
2022-12-20	371.65	387.05	353.10	387.05	26,024
2022-12-19	380.00	389.55	361.00	381.35	763
2022-12-16	378.70	386.20	359.80	385.85	16,722
2022-12-15	406.90	406.90	380.70	388.20	6,454
2022-12-14	406.50	417.45	386.20	417.45	4,967
2022-12-13	407.05	430.80	386.70	421.55	11,599
2022-12-12	392.00	399.35	372.40	399.35	17,365
2022-12-09	416.20	421.45	395.40	397.65	14,847
2022-12-08	424.00	429.85	397.75	413.05	7,267
2022-12-07	422.10	428.00	401.00	428.00	4,764
2022-12-06	413.55	427.65	392.90	427.05	3,121
2022-12-05	413.25	426.00	392.60	416.70	4,251
2022-12-02	414.50	418.10	393.80	409.75	3,845
2022-12-01	407.75	434.20	387.40	423.35	9,606
2022-11-30	391.05	406.30	371.50	398.10	10,863
2022-11-29	379.85	385.75	360.90	385.75	3,887
2022-11-28	372.90	379.55	354.30	379.25	4,049
2022-11-25	382.50	382.50	363.40	371.65	2,444
2022-11-24	386.10	390.00	366.80	390.00	5,530
2022-11-23	384.70	385.65	365.50	385.65	12,766
2022-11-22	376.50	383.15	357.70	379.15	4,896
2022-11-21	388.80	388.80	369.40	386.80	6,464
2022-11-18	395.15	395.15	375.40	392.00	10,389
2022-11-17	402.80	405.25	382.70	389.45	7,485
2022-11-16	419.75	419.75	395.35	395.35	12,970
2022-11-15	438.30	438.30	416.40	430.40	45,435
2022-11-14	438.80	438.80	416.90	434.40	26,140
2022-11-11	409.75	428.80	389.30	428.80	37,477
2022-11-10	350.60	401.05	333.10	401.05	15,679
2022-11-09	356.30	356.30	338.50	353.75	8,358
2022-11-08	337.35	361.75	320.50	361.75	13,096
2022-11-07	329.65	336.20	313.20	336.20	15,045
2022-11-04	330.40	330.40	313.90	329.55	11,657
2022-11-03	343.05	343.05	325.90	329.55	7,790
2022-11-02	348.50	359.45	331.10	352.50	7,099
2022-11-01	361.65	361.65	343.60	346.10	2,304
2022-10-31	365.45	366.40	347.20	358.30	3,096
2022-10-28	355.65	360.70	337.90	360.70	4,615
2022-10-27	368.10	368.10	349.70	359.15	6,181
2022-10-26	351.05	364.10	333.50	364.10	8,081
2022-10-25	330.90	350.40	314.40	350.40	11,190
2022-10-24	342.60	342.60	325.50	327.75	22,589
2022-10-21	330.20	343.55	313.70	336.50	13,247
2022-10-20	317.65	336.40	301.80	336.40	11,552
2022-10-19	324.50	329.65	308.30	321.65	30,909
2022-10-18	296.40	324.40	281.60	324.40	21,163
2022-10-17	286.10	317.05	271.80	305.05	12,018
2022-10-14	395.05	395.05	375.30	385.85	7,614
2022-10-13	396.00	396.00	370.70	385.55	10,852
2022-10-12	386.10	394.30	366.80	394.30	7,074
2022-10-11	384.00	384.10	364.80	384.10	6,852
2022-10-10	372.40	394.10	353.80	394.10	13,766
2022-10-07	388.10	394.30	368.70	386.30	5,547
2022-10-06	370.90	387.35	352.40	387.35	10,140
2022-10-05	372.40	378.70	353.80	371.35	32,122
2022-10-04	347.45	368.90	330.10	368.90	36,397
2022-10-03	329.35	334.40	312.90	334.40	20,903
2022-09-30	316.80	330.00	301.00	330.00	14,611
2022-09-29	345.85	345.85	317.85	318.40	21,876
2022-09-28	334.20	343.65	317.50	343.45	38,259
2022-09-27	319.75	335.75	303.80	328.90	14,119
2022-09-26	311.45	322.10	295.90	322.00	61,645
2022-09-23	308.90	315.25	293.50	313.25	39,378
2022-09-22	331.05	331.05	313.75	313.75	8,080
2022-09-21	335.75	345.15	319.00	338.40	9,123
2022-09-20	339.05	344.40	322.10	337.05	20,879
2022-09-19	338.20	338.20	338.20	338.20	0
2022-09-16	335.05	348.90	318.30	338.20	120,104
2022-09-15	345.15	349.75	327.90	342.50	43,534
2022-09-14	392.10	397.65	353.85	353.85	32,036
2022-09-13	415.75	416.30	395.00	400.70	42,596
2022-09-12	468.50	474.00	404.40	438.10	21,344
2022-09-09	479.05	491.05	455.10	491.05	4,906
2022-09-08	476.00	482.75	452.20	482.70	5,576
2022-09-07	462.50	468.40	439.40	468.40	4,973
2022-09-06	469.05	482.10	445.60	464.50	5,191
2022-09-05	472.40	477.20	448.80	468.40	3,710
2022-09-02	488.25	488.25	463.90	485.00	9,028
2022-09-01	478.15	478.15	454.30	477.95	3,747
2022-08-31	501.15	501.15	476.10	489.35	7,556
2022-08-30	484.05	506.55	459.90	496.20	3,504
2022-08-29	493.80	493.80	493.80	493.80	0
2022-08-26	537.00	537.00	493.80	493.80	7,627
2022-08-25	543.50	543.50	516.40	532.40	9,351
2022-08-24	538.10	543.50	511.20	543.50	13,054
2022-08-23	543.50	566.10	516.40	533.40	5,528
2022-08-22	536.20	553.60	509.40	553.60	3,502
2022-08-19	565.00	565.00	536.80	540.40	14,856
2022-08-18	557.40	572.40	529.60	572.40	17,723
2022-08-17	575.30	575.30	546.60	562.30	6,963
2022-08-16	570.30	572.40	541.80	561.20	13,574
2022-08-15	573.80	573.80	545.20	569.00	5,171
2022-08-12	568.00	575.10	539.60	564.60	39,103
2022-08-11	589.20	589.20	559.80	572.00	9,811
2022-08-10	580.40	584.80	551.40	584.80	25,287
2022-08-09	608.00	608.00	577.60	582.50	17,871
2022-08-08	616.40	616.40	585.60	613.20	12,393
2022-08-05	611.70	618.70	581.20	617.80	72,490
2022-08-04	561.20	616.00	533.20	616.00	55,277
2022-08-03	537.60	547.30	510.80	547.30	8,492
2022-08-02	553.20	553.20	525.60	542.50	19,068
2022-08-01	550.70	550.70	523.20	549.00	25,902
2022-07-29	519.85	540.80	493.90	540.80	18,638
2022-07-28	505.15	515.70	479.90	513.20	14,971
2022-07-27	504.85	505.00	479.70	495.30	8,998
2022-07-26	530.50	530.50	501.35	501.35	33,685
2022-07-25	540.80	544.60	513.80	534.10	34,197
2022-07-22	508.20	540.40	482.80	540.40	118,148
2022-07-21	463.15	492.85	440.00	492.85	42,581
2022-07-20	441.55	452.90	419.50	444.10	46,311
2022-07-19	444.20	444.20	422.00	440.80	29,583
2022-07-18	451.35	453.45	428.80	453.45	12,694
2022-07-15	433.55	441.35	411.90	441.35	18,129
2022-07-14	440.80	444.00	418.80	426.40	15,577
2022-07-13	455.75	455.75	433.00	442.40	22,270
2022-07-12	459.85	459.85	436.90	449.15	25,825
2022-07-11	463.05	469.55	439.90	459.85	11,916
2022-07-08	464.20	468.50	441.00	468.50	14,123
2022-07-07	465.05	468.70	441.80	459.25	22,272
2022-07-06	458.50	467.55	435.60	467.55	8,714
2022-07-05	449.55	459.25	427.10	458.30	32,084
2022-07-04	456.10	458.00	433.30	448.20	8,035
2022-07-01	445.65	445.65	423.40	445.55	28,901
2022-06-30	453.75	453.75	431.10	443.75	12,838
2022-06-29	467.05	471.15	443.70	462.20	22,225
2022-06-28	497.95	498.90	470.30	470.30	24,087
2022-06-27	495.50	498.55	470.80	489.40	37,310
2022-06-24	482.15	482.15	482.15	482.15	0
2022-06-23	473.75	482.50	450.10	482.15	33,671
2022-06-22	501.95	506.10	459.05	476.85	71,365
2022-06-21	532.40	532.40	505.80	523.10	11,897
2022-06-20	522.50	538.70	496.40	528.00	22,051
2022-06-17	510.90	526.10	485.40	515.70	69,821
2022-06-16	567.30	567.30	518.50	518.50	79,530
2022-06-15	574.30	574.30	545.60	563.50	22,259
2022-06-14	576.40	584.00	547.60	572.60	49,420
2022-06-13	576.40	576.40	547.60	571.70	58,424
2022-06-10	612.00	612.00	581.40	588.80	33,496
2022-06-09	692.00	692.00	628.20	628.20	125,088
2022-06-08	649.40	665.60	617.00	665.60	49,892
2022-06-07	644.20	647.70	612.00	646.90	63,950
2022-06-06	614.10	614.10	614.10	614.10	0
2022-06-03	614.10	614.10	614.10	614.10	0
2022-06-02	614.10	614.10	614.10	614.10	0
2022-06-01	654.70	654.70	614.10	614.10	22,725
2022-05-31	643.50	651.50	611.40	651.50	32,329
2022-05-30	625.80	653.00	594.60	639.10	21,807
2022-05-27	579.10	616.40	550.20	616.40	63,027
2022-05-26	584.40	584.40	584.40	584.40	0
2022-05-25	586.50	586.50	557.20	584.40	30,863
2022-05-24	594.90	596.00	565.20	584.40	36,242
2022-05-23	614.90	619.30	584.20	607.10	45,839
2022-05-20	607.30	607.30	577.00	594.50	51,309
2022-05-19	602.50	602.50	572.40	600.20	43,573
2022-05-18	651.70	651.70	613.00	613.00	44,070
2022-05-17	631.70	649.00	600.20	636.20	38,290
2022-05-16	621.40	634.10	590.40	621.40	35,978
2022-05-13	604.80	627.10	574.60	627.10	39,288
2022-05-12	582.30	592.00	553.20	592.00	66,095
2022-05-11	583.50	600.20	554.40	588.20	58,551
2022-05-10	583.70	598.50	554.60	586.50	32,187
2022-05-09	577.60	583.70	548.80	579.30	50,456
2022-05-06	577.20	582.90	548.40	582.90	75,633
2022-05-05	636.80	640.00	590.50	590.50	42,148
2022-05-04	639.30	639.30	607.40	624.20	36,886
2022-05-03	702.10	702.10	648.40	648.40	31,395
2022-05-02	711.70	711.70	711.70	711.70	0
2022-04-29	744.80	744.80	704.20	711.70	54,485
2022-04-28	714.90	747.10	663.70	731.30	125,901
2022-04-27	673.40	679.70	639.80	653.80	67,623
2022-04-26	705.20	705.20	670.00	676.00	32,257
2022-04-25	702.70	707.30	667.60	707.30	24,666
2022-04-22	715.70	729.80	680.00	716.80	10,243
2022-04-21	734.10	750.10	697.40	735.50	51,240
2022-04-20	716.20	737.20	680.40	737.20	20,966
2022-04-19	727.30	727.30	691.00	713.00	23,520
2022-04-18	717.20	717.20	717.20	717.20	0
2022-04-15	717.20	717.20	717.20	717.20	0
2022-04-14	721.00	734.10	685.00	717.20	14,001
2022-04-13	749.40	749.40	712.00	717.20	45,613
2022-04-12	727.50	748.20	691.20	748.20	39,917
2022-04-11	749.60	749.60	712.20	740.20	17,035
2022-04-08	754.10	763.30	716.40	763.30	36,192
2022-04-07	746.50	759.10	709.20	744.00	31,755
2022-04-06	816.80	816.80	741.40	741.40	63,154
2022-04-05	832.60	840.00	791.00	806.90	43,148
2022-04-04	880.00	880.00	835.50	835.50	43,884
2022-04-01	877.40	890.30	833.60	890.30	23,435
2022-03-31	884.50	887.25	840.50	887.25	32,285
2022-03-30	877.25	884.00	833.50	884.00	33,242
2022-03-29	809.25	867.25	769.00	867.25	9,652
2022-03-28	788.75	802.50	749.50	786.25	18,866
2022-03-25	812.50	812.50	772.00	785.75	29,364
2022-03-24	804.00	825.75	764.00	809.25	20,769
2022-03-23	807.75	807.75	767.50	791.50	30,264
2022-03-22	803.00	814.50	763.00	814.50	20,867
2022-03-21	807.25	807.25	767.00	798.25	21,467
2022-03-18	794.00	802.50	754.50	802.50	51,567
2022-03-17	777.25	800.50	738.50	800.50	29,516
2022-03-16	745.25	795.25	708.00	795.25	16,083
2022-03-15	746.75	746.75	709.50	725.25	23,667
2022-03-14	742.50	759.25	705.50	744.00	19,940
2022-03-11	715.75	734.50	680.00	734.50	41,161
2022-03-10	733.50	736.75	697.00	707.75	35,509
2022-03-09	696.75	718.75	662.00	718.75	43,455
2022-03-08	700.50	727.25	665.50	672.00	27,983
2022-03-07	677.75	708.25	644.00	708.25	22,522
2022-03-04	705.75	728.75	670.50	698.75	46,470
2022-03-03	726.25	743.00	690.00	728.25	36,049
2022-03-02	723.50	735.25	687.50	733.50	31,342
2022-03-01	742.00	742.00	705.00	739.25	60,786
2022-02-28	684.50	740.00	650.50	740.00	82,571
2022-02-25	716.25	716.25	680.50	697.75	56,222
2022-02-24	643.00	699.25	611.00	699.25	79,653
2022-02-23	695.25	702.00	660.50	688.25	16,633
2022-02-22	646.25	692.00	614.00	692.00	82,982
2022-02-21	684.00	684.00	650.00	669.25	31,982
2022-02-18	696.25	696.25	661.50	687.75	84,162
2022-02-17	730.50	744.00	694.00	700.50	80,261
2022-02-16	745.25	745.25	708.00	721.00	65,698
2022-02-15	683.00	730.50	649.00	730.50	47,735
2022-02-14	712.50	712.50	677.00	691.50	153,319
2022-02-11	709.25	743.50	674.00	728.75	92,173
2022-02-10	780.00	797.75	726.25	726.25	156,072
2022-02-09	868.25	900.00	825.00	900.00	25,429
2022-02-08	870.50	870.50	827.00	873.00	1,332
2022-02-07	871.00	893.00	827.50	873.00	13,078
2022-02-04	884.00	884.00	840.00	861.00	23,523
2022-02-03	917.25	917.25	871.50	882.00	13,299
2022-02-02	934.00	937.75	887.50	935.25	40,508
2022-02-01	929.25	930.00	883.00	913.50	8,047
2022-01-31	888.75	926.75	844.50	908.75	13,266
2022-01-28	865.25	872.00	822.00	872.00	8,602
2022-01-27	865.75	873.50	822.50	857.25	7,959
2022-01-26	893.00	893.00	848.50	892.50	9,091
2022-01-25	888.25	904.50	844.00	885.75	27,518
2022-01-24	915.75	920.00	864.50	881.50	17,293
2022-01-21	903.00	915.25	858.00	911.00	22,854
2022-01-20	903.00	910.50	858.00	908.25	30,090
2022-01-19	847.25	898.25	805.00	898.25	19,766
2022-01-18	892.00	892.00	847.50	852.50	8,367
2022-01-17	904.00	904.00	859.00	901.00	5,586
2022-01-14	927.75	943.50	881.50	905.75	16,264
2022-01-13	971.50	971.50	923.00	952.00	21,690
2022-01-12	955.25	975.25	907.50	955.50	14,802
2022-01-11	925.25	925.25	879.00	904.50	10,420
2022-01-10	1,058.50	1,058.50	877.25	895.25	13,186
2022-01-07	1,166.00	1,166.00	1,046.75	1,046.75	9,985
2022-01-06	1,188.00	1,188.00	1,188.00	1,188.00	0
2022-01-05	1,173.50	1,198.50	1,115.00	1,188.00	5,845
2022-01-04	1,215.50	1,237.50	1,155.00	1,188.00	6,907
2022-01-03	1,183.00	1,183.00	1,183.00	1,183.00	0
2021-12-31	1,183.00	1,183.00	1,183.00	1,183.00	0
2021-12-30	1,226.00	1,231.50	1,165.00	1,183.00	6,403
2021-12-29	1,222.00	1,222.00	1,161.00	1,222.00	4,025
2021-12-28	1,166.00	1,166.00	1,166.00	1,166.00	0
2021-12-27	1,166.00	1,166.00	1,166.00	1,166.00	0
2021-12-24	1,166.00	1,166.00	1,166.00	1,166.00	0
2021-12-23	1,167.00	1,167.00	1,109.00	1,166.00	2,825
2021-12-22	1,115.50	1,136.50	1,060.00	1,136.50	3,921
2021-12-21	1,112.50	1,116.50	1,057.00	1,116.50	15,528
2021-12-20	1,038.25	1,082.00	986.50	1,082.00	10,956
2021-12-17	1,088.00	1,088.00	1,034.00	1,052.50	39,571
2021-12-16	1,093.50	1,113.50	1,039.00	1,090.50	9,244
2021-12-15	1,055.50	1,076.50	1,003.00	1,076.50	7,549
2021-12-14	1,134.50	1,134.50	1,043.25	1,064.00	4,605
2021-12-13	1,140.00	1,161.00	1,083.00	1,138.50	46,657
2021-12-10	1,112.50	1,130.50	1,057.00	1,130.50	14,149
2021-12-09	1,126.00	1,156.50	1,070.00	1,156.50	3,894
2021-12-08	1,166.00	1,191.50	1,108.00	1,121.00	4,178
2021-12-07	1,092.50	1,164.00	1,038.00	1,164.00	4,062
2021-12-06	1,168.00	1,168.00	1,078.50	1,078.50	46,356
2021-12-03	1,191.50	1,195.50	1,132.00	1,171.50	3,534
2021-12-02	1,194.50	1,194.50	1,135.00	1,164.00	19,801
2021-12-01	1,203.00	1,203.00	1,143.00	1,202.00	11,623
2021-11-30	1,221.00	1,221.00	1,160.00	1,221.00	4,223
2021-11-29	1,183.00	1,236.50	1,124.00	1,236.50	2,764
2021-11-26	1,136.50	1,192.50	1,080.00	1,192.50	4,149
2021-11-25	1,146.00	1,164.00	1,089.00	1,163.00	1,661
2021-11-24	1,126.00	1,129.00	1,070.00	1,129.00	1,400
2021-11-23	1,183.00	1,188.00	1,124.00	1,141.00	2,138
2021-11-22	1,174.50	1,196.50	1,116.00	1,196.50	1,692
2021-11-19	1,165.00	1,172.50	1,107.00	1,167.00	6,335
2021-11-18	1,167.00	1,170.50	1,109.00	1,150.50	4,313
2021-11-17	1,171.50	1,171.50	1,113.00	1,158.50	6,594
2021-11-16	1,177.50	1,177.50	1,119.00	1,152.50	3,987
2021-11-15	1,164.00	1,187.00	1,106.00	1,162.00	3,141
2021-11-12	1,166.00	1,177.50	1,108.00	1,177.50	5,376
2021-11-11	1,140.00	1,168.00	1,083.00	1,168.00	7,855
2021-11-10	1,154.50	1,154.50	1,097.00	1,132.50	3,385
2021-11-09	1,140.00	1,162.00	1,083.00	1,157.50	3,045
2021-11-08	1,108.00	1,129.00	1,053.00	1,129.00	2,071
2021-11-05	1,110.50	1,125.00	1,055.00	1,114.50	3,734
2021-11-04	1,122.00	1,122.00	1,066.00	1,114.50	28,877
2021-11-03	1,106.00	1,130.50	1,051.00	1,109.00	5,573
2021-11-02	1,096.50	1,100.00	1,042.00	1,100.00	9,724
2021-11-01	1,043.25	1,120.00	991.50	1,097.50	21,977
2021-10-29	1,056.50	1,056.50	1,004.00	1,027.75	15,194
2021-10-28	1,109.00	1,177.50	1,054.00	1,062.00	6,612
2021-10-27	1,008.00	1,008.00	958.00	969.75	8,452
2021-10-26	1,012.50	1,023.25	962.00	1,003.25	4,739
2021-10-25	1,001.00	1,020.00	951.00	1,019.25	3,894
2021-10-22	984.25	1,021.00	935.50	999.25	6,878
2021-10-21	960.00	982.00	912.00	982.00	2,598
2021-10-20	945.75	967.00	898.50	966.00	13,265
2021-10-19	938.75	958.50	892.00	940.00	9,302
2021-10-18	921.50	941.50	875.50	941.50	2,860
2021-10-15	942.00	942.00	895.00	935.25	6,981
2021-10-14	889.25	920.00	845.00	920.00	10,056
2021-10-13	845.75	881.00	803.50	881.00	5,937
2021-10-12	822.00	846.25	781.00	846.25	3,779
2021-10-11	843.00	843.00	801.00	826.25	4,297
2021-10-08	867.25	867.25	824.00	852.50	1,776
2021-10-07	868.25	868.25	825.00	853.00	5,926
2021-10-06	855.75	856.25	813.00	856.25	13,386
2021-10-05	838.25	869.25	796.50	869.25	1,406
2021-10-04	863.00	863.00	820.00	845.25	22,211
2021-10-01	869.25	874.00	826.00	874.00	7,904
2021-09-30	868.75	881.50	825.50	881.50	8,017
2021-09-29	860.00	860.00	817.00	860.00	14,256
2021-09-28	886.25	886.25	837.25	854.00	6,234
2021-09-27	946.75	950.00	878.75	878.75	10,506
2021-09-24	969.75	969.75	921.50	947.75	15,825
2021-09-23	945.25	960.25	898.00	960.25	2,293
2021-09-22	957.25	958.50	909.50	923.00	7,848
2021-09-21	953.75	955.50	906.50	955.50	3,910
2021-09-20	1,004.00	1,004.00	954.00	954.50	5,337
2021-09-17	1,007.00	1,031.75	957.00	1,010.50	65,991
2021-09-16	955.25	1,007.00	907.50	1,007.00	46,482
2021-09-15	967.75	967.75	919.50	962.25	7,424
2021-09-14	948.25	963.25	901.00	963.25	3,443
2021-09-13	992.50	992.50	943.00	950.00	5,761
2021-09-10	977.25	1,021.00	928.50	1,000.25	7,181
2021-09-09	939.25	963.00	892.50	963.00	3,162
2021-09-08	941.00	953.75	894.00	953.75	1,478
2021-09-07	944.50	959.25	897.50	959.25	3,314
2021-09-06	953.75	965.00	906.50	944.50	1,328
2021-09-03	965.75	965.75	917.50	952.50	2,168
2021-09-02	975.25	975.25	926.50	974.50	21,936
2021-09-01	965.00	989.75	917.00	970.50	5,564
2021-08-31	868.25	962.00	825.00	962.00	8,160
2021-08-30	957.50	957.50	957.50	957.50	0
2021-08-27	950.50	957.50	903.00	957.50	4,205
2021-08-26	914.00	935.25	868.50	935.25	2,168
2021-08-25	899.25	910.00	854.50	910.00	2,311
2021-08-24	898.25	898.25	853.50	886.75	697
2021-08-23	875.25	879.25	831.50	879.25	2,771
2021-08-20	841.00	862.00	799.00	862.00	1,125
2021-08-19	878.25	878.25	834.50	843.50	3,603
2021-08-18	859.25	876.25	816.50	876.25	5,222
2021-08-17	865.75	865.75	822.50	863.00	2,168
2021-08-16	886.75	886.75	842.50	862.50	3,448
2021-08-13	874.50	894.00	831.00	894.00	3,435
2021-08-12	887.25	887.25	843.00	876.75	7,105
2021-08-11	923.00	923.00	874.00	891.00	10,361
2021-08-10	922.00	932.00	876.00	932.00	1,625
2021-08-09	932.00	932.00	885.50	914.50	9,406
2021-08-06	925.75	925.75	879.50	920.50	3,804
2021-08-05	940.50	945.75	893.50	927.25	6,942
2021-08-04	944.50	946.75	897.50	946.75	2,272
2021-08-03	942.50	944.00	895.50	944.00	1,018
2021-08-02	906.75	927.25	861.50	927.25	4,781
2021-07-30	922.50	924.00	876.50	924.00	6,056
2021-07-29	925.75	930.00	879.50	913.00	6,147
2021-07-28	921.00	932.50	875.00	914.00	1,714
2021-07-27	936.75	936.75	890.00	917.25	9,054
2021-07-26	960.25	960.25	912.50	940.00	3,879
2021-07-23	976.50	996.25	928.00	954.50	5,150
2021-07-22	881.00	986.75	837.00	966.75	8,268
2021-07-21	803.00	820.50	763.00	820.50	6,106
2021-07-20	801.50	803.00	761.50	803.00	2,763
2021-07-19	783.50	799.25	744.50	799.25	9,929
2021-07-16	793.50	796.75	754.00	782.00	7,964
2021-07-15	808.25	836.25	768.00	804.00	5,578
2021-07-14	800.50	832.50	760.50	815.75	4,310
2021-07-13	786.75	797.75	747.50	797.75	1,437
2021-07-12	804.50	804.50	764.50	795.25	3,243
2021-07-09	786.25	788.75	747.00	788.75	7,217
2021-07-08	811.50	813.00	771.00	781.00	8,814
2021-07-07	790.50	816.25	751.00	816.25	4,281
2021-07-06	769.25	778.75	731.00	778.75	7,412
2021-07-05	768.25	768.25	730.00	764.50	1,723
2021-07-02	762.00	771.00	724.00	755.75	3,780
2021-07-01	731.00	755.75	694.50	755.75	10,073
2021-06-30	722.00	731.50	686.00	731.50	12,843
2021-06-29	702.00	730.50	667.00	730.50	3,639
2021-06-28	705.25	712.50	670.00	698.25	5,795
2021-06-25	705.75	705.75	705.75	705.75	0
2021-06-24	695.25	705.75	660.50	705.75	4,914
2021-06-23	677.75	690.00	644.00	690.00	985
2021-06-22	686.25	686.25	652.00	677.75	2,192
2021-06-21	662.00	685.25	629.00	685.25	3,173
2021-06-18	668.25	691.00	635.00	677.75	3,761
2021-06-17	661.00	661.50	628.00	661.50	4,895
2021-06-16	676.25	676.25	642.50	650.00	4,730
2021-06-15	677.75	677.75	644.00	676.75	690
2021-06-14	675.75	681.00	642.00	681.00	410
2021-06-11	679.25	679.25	645.50	677.25	1,231
2021-06-10	661.00	676.25	628.00	676.25	5,396
2021-06-09	671.50	671.50	638.00	658.75	7,327
2021-06-08	660.00	673.50	627.00	673.50	6,163
2021-06-07	674.00	674.00	640.50	656.25	2,272
2021-06-04	665.25	666.25	632.00	666.25	1,261
2021-06-03	671.00	685.25	637.50	671.00	18,435
2021-06-02	692.50	706.25	658.00	678.25	13,902
2021-06-01	678.25	685.75	644.50	685.75	27,435
2021-05-31	658.75	658.75	658.75	658.75	0
2021-05-28	646.75	658.75	614.50	658.75	10,712
2021-05-27	634.50	637.75	603.00	637.75	13,217
2021-05-26	622.50	642.00	591.50	642.00	22,400
2021-05-25	610.00	618.25	579.50	618.25	10,962
2021-05-24	600.00	600.00	570.00	597.25	19,769
2021-05-21	594.50	598.75	565.00	598.75	15,144
2021-05-20	578.75	584.00	550.00	584.00	3,466
2021-05-19	572.00	572.00	543.50	566.75	10,969
2021-05-18	563.00	574.50	535.00	574.50	4,959
2021-05-17	577.25	577.25	548.50	556.75	10,740
2021-05-14	582.00	585.25	553.00	566.75	14,488
2021-05-13	600.50	600.50	600.50	600.50	0
2021-05-12	602.50	603.00	572.50	600.50	3,387
2021-05-11	635.75	638.75	596.75	600.50	4,540
2021-05-10	663.50	663.50	630.50	643.75	11,448
2021-05-07	647.25	662.75	615.00	662.50	7,819
2021-05-06	670.50	670.50	637.00	641.25	4,631
2021-05-05	656.75	680.00	624.00	680.00	7,685
2021-05-04	665.25	670.25	632.00	652.25	9,854
2021-05-03	680.25	680.25	680.25	680.25	0
2021-04-30	678.25	680.75	644.50	680.25	1,370
2021-04-29	687.25	692.75	637.25	680.25	10,686
2021-04-28	711.50	731.25	676.00	728.25	3,707
2021-04-27	699.25	701.00	664.50	701.00	11,049
2021-04-26	703.00	703.00	668.00	695.75	9,081
2021-04-23	692.00	698.75	657.50	698.75	7,744
2021-04-22	694.50	694.75	660.00	687.50	2,078
2021-04-21	722.50	724.25	686.50	690.00	2,684
2021-04-20	728.75	737.25	692.50	718.50	4,422
2021-04-19	758.75	761.50	721.00	726.25	4,617
2021-04-16	726.25	744.00	690.00	743.25	4,715
2021-04-15	715.25	722.25	679.50	721.25	8,771
2021-04-14	716.75	723.00	681.00	714.00	8,813
2021-04-13	677.25	727.00	643.50	720.50	9,538
2021-04-12	671.50	673.25	638.00	673.25	4,986
2021-04-09	663.00	677.00	630.00	673.75	956
2021-04-08	655.25	666.50	622.50	662.00	1,704
2021-04-07	634.50	654.50	603.00	651.75	11,448
2021-04-06	632.00	635.75	600.50	633.25	143
2021-04-05	630.25	630.25	630.25	630.25	0
2021-04-02	630.25	630.25	630.25	630.25	0
2021-04-01	630.00	632.00	598.50	630.25	1,023
2021-03-31	630.00	645.00	598.50	630.25	1,030
2021-03-30	608.75	633.75	578.50	628.00	1,702
2021-03-29	627.75	628.00	596.50	609.00	2,923
2021-03-26	613.50	621.75	583.00	621.75	1,617
2021-03-25	619.25	621.00	588.50	613.00	17,649
2021-03-24	622.00	634.50	591.00	618.25	10,992
2021-03-23	633.50	633.75	602.00	627.75	2,108
2021-03-22	617.75	630.75	587.00	630.75	8,489
2021-03-19	624.00	629.25	593.00	622.25	16,012
2021-03-18	635.25	638.75	603.50	626.75	3,438
2021-03-17	632.50	633.00	601.00	627.50	315
2021-03-16	622.00	637.75	591.00	635.00	5,870
2021-03-15	631.00	631.00	599.50	621.25	12,697
2021-03-12	640.00	640.00	608.00	620.75	6,107
2021-03-11	617.75	644.00	587.00	631.00	5,706
2021-03-10	614.00	614.00	583.50	608.50	1,770
2021-03-09	582.50	611.75	553.50	610.00	2,002
2021-03-08	598.25	599.25	568.50	580.50	6,225
2021-03-05	606.25	614.50	576.00	597.00	3,914
2021-03-04	631.50	641.50	600.00	612.50	5,321
2021-03-03	661.50	664.50	628.50	647.50	3,500
2021-03-02	664.00	667.00	631.00	659.75	1,582
2021-03-01	666.25	675.00	633.00	661.75	2,842
2021-02-26	662.50	666.75	629.50	659.75	4,803
2021-02-25	689.25	701.50	655.00	677.00	3,619
2021-02-24	677.75	705.75	644.00	688.00	304
2021-02-23	696.25	696.25	650.75	667.75	860
2021-02-22	707.75	709.00	672.50	693.00	3,827
2021-02-19	682.50	713.25	648.50	708.50	1,259
2021-02-18	695.75	699.75	660.50	679.75	2,818
2021-02-17	657.75	695.50	625.00	689.50	436
2021-02-16	668.25	673.75	635.00	657.50	311
2021-02-15	667.75	705.25	634.50	664.75	711
2021-02-12	615.25	669.25	584.50	668.00	496
2021-02-11	561.50	639.50	533.50	615.50	152
2021-02-10	538.25	543.00	511.50	537.75	3,408
2021-02-09	572.00	572.25	534.75	537.00	1,152
2021-02-08	553.00	582.75	525.50	577.50	17,349
2021-02-05	525.90	543.75	499.80	543.75	5,854
2021-02-04	521.45	524.20	495.40	523.70	3,655
2021-02-03	518.65	519.75	492.80	517.20	8,299
2021-02-02	515.40	524.00	489.80	514.75	2,538
2021-02-01	493.50	520.65	469.00	509.90	2,420
2021-01-29	508.70	508.70	483.40	495.70	903
2021-01-28	498.75	513.90	472.80	510.15	7,369
2021-01-27	492.05	512.20	467.60	507.75	1,765
2021-01-26	483.35	496.05	459.20	493.75	465
2021-01-25	490.05	492.05	465.60	485.15	1,114
2021-01-22	485.45	495.50	461.40	493.65	16,864
2021-01-21	489.60	490.30	465.20	484.70	909
2021-01-20	477.20	494.20	453.40	488.85	797
2021-01-19	457.20	477.40	434.40	476.40	12,966
2021-01-18	482.55	483.05	452.70	454.20	967
2021-01-15	507.70	507.90	482.40	490.95	1,482
2021-01-14	511.50	517.00	486.00	507.70	1,844
2021-01-13	477.20	510.05	453.40	509.25	1,367
2021-01-12	478.30	486.15	454.60	481.75	820
2021-01-11	483.55	483.55	459.60	478.50	1,645
2021-01-08	521.45	521.45	479.05	487.55	76
2021-01-07	566.75	566.75	511.65	514.20	379
2021-01-06	529.75	529.75	529.75	529.75	0
2021-01-05	524.00	551.75	498.00	529.75	0
2021-01-04	517.30	529.75	491.60	529.75	7,227
2021-01-01	515.15	515.15	515.15	515.15	0
2020-12-31	515.15	515.15	515.15	515.15	0
2020-12-30	525.90	525.90	499.80	515.15	173
2020-12-29	533.50	534.50	507.00	523.15	467
2020-12-28	515.95	515.95	515.95	515.95	0
2020-12-25	515.95	515.95	515.95	515.95	0
2020-12-24	515.95	515.95	515.95	515.95	0
2020-12-23	505.90	518.20	480.80	515.95	49
2020-12-22	491.50	504.00	467.00	502.90	52
2020-12-21	474.30	491.60	450.60	490.25	359
2020-12-18	485.45	485.45	459.20	475.50	263
2020-12-17	477.30	488.20	453.60	485.40	2,286
2020-12-16	472.80	475.20	449.20	473.50	1,296
2020-12-15	484.45	484.45	460.40	474.40	4,253
2020-12-14	476.00	487.75	452.20	484.60	718
2020-12-11	467.50	476.40	444.20	468.70	861
2020-12-10	466.30	473.00	443.00	469.70	0
2020-12-09	469.20	473.00	445.80	470.30	22
2020-12-08	445.80	466.20	423.60	463.80	13,099
2020-12-07	440.00	448.50	418.00	447.70	503
2020-12-04	432.20	435.10	410.60	434.20	545
2020-12-03	441.20	441.20	419.20	432.60	1,221
2020-12-02	450.90	450.90	428.40	441.70	15,072
2020-12-01	432.40	451.60	410.80	448.50	6,971
2020-11-30	416.40	441.00	395.60	420.50	0
2020-11-27	401.40	414.50	381.40	412.90	1,544
2020-11-26	397.60	399.10	377.80	398.60	9
2020-11-25	392.80	396.00	373.20	394.40	1,967
2020-11-24	396.20	398.10	376.40	389.90	10,546
2020-11-23	385.80	395.70	366.60	393.50	513
2020-11-20	378.90	380.50	360.00	378.80	2,015
2020-11-19	387.10	387.10	367.80	377.10	319
2020-11-18	381.40	391.80	362.40	385.20	2,550
2020-11-17	392.80	392.80	373.20	380.90	538
2020-11-16	403.10	405.80	383.00	393.40	4,186
2020-11-13	395.70	403.40	376.00	399.00	798
2020-11-12	400.20	400.20	378.80	395.70	3,482
2020-11-11	396.80	403.90	376.40	396.30	4,264
2020-11-10	445.00	445.30	394.20	395.10	8,743
2020-11-09	460.20	477.50	437.20	439.60	4,269
2020-11-06	454.10	489.80	431.40	455.50	311
2020-11-05	426.50	438.20	405.20	428.30	41,068
2020-11-04	412.40	423.20	391.80	419.90	3,760
2020-11-03	419.70	420.20	398.80	419.10	5,667
2020-11-02	390.30	415.50	370.80	415.00	300
2020-10-30	389.20	390.50	369.80	389.80	600
2020-10-29	401.60	405.10	381.60	389.80	0
2020-10-28	413.80	422.60	393.20	406.60	497
2020-10-27	400.80	417.90	380.80	417.00	534
2020-10-26	401.80	412.60	381.80	403.20	87
2020-10-23	408.80	415.90	388.40	406.30	4,289
2020-10-22	396.00	411.00	376.20	407.90	0
2020-10-21	405.40	405.50	385.20	401.80	6,198
2020-10-20	414.50	414.50	393.80	405.80	604
2020-10-16	424.40	424.40	403.20	415.40	48
2020-10-15	430.10	430.10	407.80	419.10	11,648
2020-10-14	429.40	439.60	408.00	427.70	50
2020-10-13	405.00	422.40	384.80	422.30	375
2020-10-12	384.00	406.00	364.80	404.50	421
2020-10-09	392.40	392.80	372.80	384.80	159
2020-10-08	405.20	405.20	369.80	389.00	207
2020-10-07	399.70	408.60	379.80	404.50	213
2020-10-06	398.30	407.50	378.40	403.40	102
2020-10-05	394.50	398.60	374.80	397.20	10
2020-10-02	401.60	401.60	381.60	393.60	139
2020-10-01	404.60	404.60	384.40	397.90	1,989
2020-09-30	392.80	400.50	373.20	400.30	150
2020-09-29	406.30	406.40	386.00	392.10	45
2020-09-28	403.70	404.50	383.60	398.20	1,096
2020-09-25	389.80	415.40	370.40	397.50	111
2020-09-24	376.60	394.40	357.80	391.90	0
2020-09-23	369.40	388.40	351.00	386.40	83
2020-09-22	361.20	367.70	343.20	367.70	1
2020-09-21	366.70	368.00	348.40	353.50	0
2020-09-18	368.40	370.30	350.00	369.40	4,248
2020-09-17	381.60	383.00	362.60	372.50	0
2020-09-16	373.40	387.80	354.80	384.00	57,939
2020-09-15	350.90	392.90	333.40	372.80	48,211
2020-09-14	335.70	355.70	319.00	352.60	264
2020-09-11	336.40	341.00	319.40	335.20	0
2020-09-10	331.30	336.90	314.80	332.30	0
2020-09-09	329.40	335.60	313.00	332.30	200
2020-09-08	332.40	332.60	315.80	330.10	2,130
2020-09-07	327.70	332.00	311.40	330.60	0
2020-09-04	333.80	342.60	311.80	326.60	400
2020-09-03	351.70	353.60	334.20	337.90	15
2020-09-02	342.10	351.50	325.00	348.90	0
2020-09-01	342.70	345.00	325.60	343.10	0
2020-08-28	356.40	356.80	338.60	347.70	1,481
2020-08-27	366.50	369.00	348.20	350.90	160
2020-08-26	357.00	364.80	339.20	363.90	2,435
2020-08-25	356.20	356.40	338.40	356.10	75
2020-08-24	364.60	366.10	346.00	356.20	0
2020-08-21	357.20	358.50	339.20	358.50	633
2020-08-20	357.40	359.10	339.60	355.90	0
2020-08-19	371.30	371.30	351.40	355.30	75
2020-08-18	370.70	373.70	352.20	370.30	0
2020-08-17	375.70	377.20	357.00	369.80	2,120
2020-08-14	382.70	383.30	363.60	375.80	0
2020-08-13	375.50	379.20	356.80	378.60	90
2020-08-12	377.00	382.20	358.20	374.90	1,620
2020-08-11	383.30	383.30	362.40	377.80	152
2020-08-10	373.00	383.80	354.40	378.60	229
2020-08-07	374.50	388.10	355.80	378.00	0
2020-08-06	371.50	373.90	353.00	372.00	60
2020-08-05	384.20	384.20	363.40	371.00	950
2020-08-04	387.70	388.90	368.40	379.80	0
2020-08-03	366.70	389.90	348.40	386.30	2,071
2020-07-31	357.80	365.20	340.00	364.00	39
2020-07-30	349.00	364.20	331.60	345.60	0
2020-07-29	342.90	345.80	325.80	345.60	300
2020-07-28	346.10	346.20	328.80	345.10	0
2020-07-27	330.30	345.30	313.80	343.30	0
2020-07-24	323.50	332.70	307.40	332.70	233
2020-07-23	341.40	347.70	313.80	331.50	513
2020-07-22	355.30	368.70	337.60	367.40	0
2020-07-21	353.60	359.20	335.00	354.60	159
2020-07-20	342.90	346.00	325.80	342.60	0
2020-07-17	337.60	346.60	320.80	342.60	927
2020-07-16	332.60	337.90	316.00	337.30	674
2020-07-15	337.80	337.80	321.00	333.60	0
2020-07-14	344.40	344.40	327.20	335.30	30
2020-07-13	342.10	345.20	325.00	344.40	173
2020-07-10	343.70	344.20	326.60	337.30	71
2020-07-09	339.30	346.70	322.40	340.40	0
2020-07-08	333.60	342.20	317.00	340.90	168
2020-07-07	332.00	339.40	315.40	338.80	0
2020-07-06	326.30	329.20	310.00	329.20	0
2020-07-03	322.50	332.20	306.40	322.10	114
2020-07-02	316.00	323.10	300.20	322.70	100
2020-07-01	326.50	326.50	310.20	323.70	0
2020-06-30	317.40	326.90	301.60	318.50	0
2020-06-29	312.60	325.40	297.00	315.80	0
2020-06-26	310.50	317.40	295.00	312.90	229
2020-06-25	304.20	318.90	289.00	306.00	0
2020-06-24	306.70	313.00	291.40	305.40	152
2020-06-23	299.50	312.00	284.60	305.40	1,136
2020-06-22	291.50	296.50	277.00	296.50	1,042
2020-06-19	287.90	287.90	287.90	287.90	0
2020-06-18	302.10	302.10	285.30	287.90	541
2020-06-17	304.40	313.70	289.20	303.60	0
2020-06-16	310.30	311.90	294.80	303.60	0
2020-06-15	305.80	305.80	288.60	302.90	735
2020-06-12	304.00	310.90	288.80	303.60	0
2020-06-11	301.00	307.20	286.00	306.70	511
2020-06-10	302.30	306.70	286.20	306.00	1,399
2020-06-09	304.40	304.90	289.20	296.50	38
2020-06-08	306.50	306.50	291.20	300.80	427
2020-06-05	312.40	312.40	296.80	304.10	584
2020-06-04	319.70	319.90	303.80	310.40	1,177
2020-06-03	319.70	325.50	303.40	318.10	818
2020-06-02	316.40	317.50	300.60	316.40	898
2020-06-01	318.50	318.90	302.60	313.10	313
2020-05-29	304.20	321.40	289.00	301.90	36
2020-05-28	327.50	327.50	297.00	301.90	0
2020-05-27	322.10	336.80	306.00	318.40	743
2020-05-26	322.70	324.40	306.60	318.40	400
2020-05-20	288.20	312.00	273.80	285.00	537
2020-05-19	277.40	288.60	263.60	285.00	0
2020-05-18	261.60	275.60	248.60	275.60	0
2020-05-15	254.30	258.30	241.60	258.20	0
2020-05-14	258.70	258.70	245.80	250.10	0
2020-05-13	265.40	271.50	252.20	261.10	5,757
2020-05-12	267.50	269.50	254.20	264.50	244
2020-05-11	255.70	267.20	243.00	265.20	14
2020-05-07	251.30	265.50	238.80	262.90	0
2020-05-06	249.40	251.70	237.00	250.70	12,705
2020-05-05	243.50	251.50	231.40	250.70	49
2020-05-04	241.00	245.90	229.00	244.90	0
2020-04-30	243.70	247.50	231.60	246.00	229
2020-04-29	261.50	267.80	242.40	246.00	0
2020-04-28	261.20	261.80	248.20	258.60	0
2020-04-27	267.70	270.60	254.40	258.60	37
2020-04-24	257.80	261.40	245.00	258.90	0
2020-04-23	258.70	263.80	245.80	258.40	200
2020-04-22	253.20	255.30	240.60	251.80	0
2020-04-21	243.30	252.80	231.20	251.80	0
2020-04-20	242.50	244.10	230.40	240.70	0
2020-04-17	242.90	250.30	230.80	241.10	0
2020-04-16	227.50	238.00	216.20	237.80	0
2020-04-15	238.70	238.70	226.80	229.60	0
2020-04-09	233.40	238.50	221.80	228.10	792
2020-04-08	213.40	228.10	202.80	228.10	0
2020-04-07	222.30	223.80	211.20	213.10	0
2020-04-06	213.60	217.10	203.00	205.05	0
2020-04-03	216.60	216.60	205.80	218.00	0
2020-04-03	216.60	216.60	204.65	205.05	0
2020-04-02	220.40	218.00	218.00	218.00	12
2020-04-02	220.40	220.50	209.40	219.20	0
2020-04-01	221.10	219.20	219.20	219.20	735

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