Brown Forman Cl Share History

Brown Forman Cl Share Price history. The following table shows end-of-day data 0SGN historical share prices for Brown Forman Cl, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	50.52	50.52	50.52	50.52	2
2024-04-17	50.11	50.11	50.11	50.11	285
2024-04-16	49.46	49.46	49.46	49.46	5
2024-04-15	50.50	50.50	50.50	50.50	3
2024-04-12	51.82	51.82	51.82	51.82	2
2024-04-11	51.74	51.74	51.74	51.74	2
2024-04-10	51.97	51.97	51.97	51.97	12
2024-04-09	52.88	52.88	52.88	52.88	0
2024-04-08	52.88	52.88	52.88	52.88	0
2024-04-05	52.88	52.88	52.88	52.88	0
2024-04-04	52.90	52.90	52.90	52.90	320
2024-04-03	51.90	51.90	51.90	51.90	30
2024-04-02	52.41	52.41	52.41	52.41	2
2024-04-01	52.41	52.41	52.41	52.41	0
2024-03-29	52.41	52.41	52.41	52.41	0
2024-03-28	52.41	52.41	52.41	52.41	35
2024-03-27	52.41	52.41	52.41	52.41	42
2024-03-26	51.89	51.89	51.89	51.89	37
2024-03-25	51.16	51.16	51.16	51.16	33
2024-03-22	53.05	53.05	53.05	53.05	5
2024-03-21	54.49	54.49	54.49	54.49	4
2024-03-20	54.22	54.22	54.22	54.22	2
2024-03-19	54.22	54.22	54.22	54.22	1,000
2024-03-18	54.22	54.22	54.22	54.22	3
2024-03-15	55.22	55.22	55.22	55.22	0
2024-03-14	55.22	55.22	55.22	55.22	0
2024-03-13	55.22	55.22	55.22	55.22	0
2024-03-12	55.22	55.22	55.22	55.22	95
2024-03-11	55.22	55.22	55.22	55.22	294
2024-03-08	55.22	55.22	55.22	55.22	91
2024-03-07	55.73	55.73	55.73	55.73	3
2024-03-06	60.95	60.95	60.95	60.95	1
2024-03-05	60.95	60.95	60.95	60.95	0
2024-03-04	60.98	60.98	60.98	60.98	2
2024-03-01	60.19	60.19	60.19	60.19	11
2024-02-29	59.47	59.47	59.47	59.47	2
2024-02-28	59.78	59.78	59.78	59.78	1
2024-02-27	58.03	58.03	58.03	58.03	2
2024-02-26	58.95	58.95	58.95	58.95	0
2024-02-23	58.95	58.95	58.95	58.95	11
2024-02-22	59.62	59.62	59.62	59.62	0
2024-02-21	59.62	59.62	59.62	59.62	9
2024-02-20	59.02	59.02	59.02	59.02	0
2024-02-19	59.02	59.02	59.02	59.02	0
2024-02-16	59.02	59.02	59.02	59.02	0
2024-02-15	59.02	59.02	59.02	59.02	3
2024-02-14	58.97	58.97	58.97	58.97	0
2024-02-13	58.97	58.97	58.97	58.97	0
2024-02-12	58.97	58.97	58.97	58.97	2
2024-02-09	57.71	57.71	57.71	57.71	2
2024-02-08	57.88	57.88	57.88	57.88	0
2024-02-07	57.88	57.88	57.88	57.88	2
2024-02-06	57.13	57.13	57.13	57.13	0
2024-02-05	57.13	57.13	57.13	57.13	2
2024-02-02	57.80	57.80	57.80	57.80	2
2024-02-01	57.22	57.22	57.22	57.22	0
2024-01-31	57.22	57.22	57.22	57.22	39
2024-01-30	58.01	58.01	58.01	58.01	2
2024-01-29	56.41	56.41	56.41	56.41	0
2024-01-26	56.41	56.41	56.41	56.41	0
2024-01-25	56.41	56.41	56.41	56.41	38
2024-01-24	56.31	56.31	56.31	56.31	14
2024-01-23	56.42	56.42	56.42	56.42	3
2024-01-22	56.89	56.89	56.89	56.89	2
2024-01-19	56.91	56.91	56.91	56.91	2
2024-01-18	57.68	57.68	57.68	57.68	0
2024-01-17	57.68	57.68	57.68	57.68	10
2024-01-16	57.68	57.68	57.68	57.68	15
2024-01-15	57.68	57.68	57.68	57.68	0
2024-01-12	57.68	57.68	57.68	57.68	12
2024-01-11	57.61	57.61	57.61	57.61	4
2024-01-10	57.71	57.71	57.71	57.71	0
2024-01-09	57.71	57.71	57.71	57.71	218
2024-01-08	57.92	57.92	57.92	57.92	0
2024-01-05	57.92	57.92	57.92	57.92	25
2024-01-04	57.92	57.92	57.92	57.92	2
2024-01-03	57.45	57.45	57.45	57.45	2
2024-01-02	60.56	60.56	60.56	60.56	3
2024-01-01	58.91	58.91	58.91	58.91	0
2023-12-29	58.91	58.91	58.91	58.91	0
2023-12-28	58.91	58.91	58.91	58.91	0
2023-12-27	58.91	58.91	58.91	58.91	38
2023-12-26	59.14	59.14	59.14	59.14	0
2023-12-25	59.14	59.14	59.14	59.14	0
2023-12-22	59.14	59.14	59.14	59.14	0
2023-12-21	59.14	59.14	59.14	59.14	35
2023-12-20	57.78	57.78	57.78	57.78	8
2023-12-19	57.78	57.78	57.78	57.78	0
2023-12-18	57.78	57.78	57.78	57.78	120
2023-12-15	57.78	57.78	57.78	57.78	39
2023-12-14	57.78	57.78	57.78	57.78	15
2023-12-13	57.78	57.78	57.78	57.78	101
2023-12-12	58.52	58.52	58.52	58.52	10
2023-12-11	56.74	56.74	56.74	56.74	0
2023-12-08	56.74	56.74	56.74	56.74	603
2023-12-07	56.74	56.74	56.74	56.74	254
2023-12-06	61.97	61.97	61.97	61.97	697
2023-12-05	61.93	61.93	61.93	61.93	41
2023-12-04	61.80	61.80	61.80	61.80	2
2023-12-01	60.06	60.06	60.06	60.06	0
2023-11-30	60.06	60.06	60.06	60.06	2
2023-11-29	60.35	60.35	60.35	60.35	0
2023-11-28	60.35	60.35	60.35	60.35	2
2023-11-27	60.65	60.65	60.65	60.65	30
2023-11-24	60.65	60.65	60.65	60.65	0
2023-11-23	60.65	60.65	60.65	60.65	0
2023-11-22	60.65	60.65	60.65	60.65	0
2023-11-21	60.65	60.65	60.65	60.65	2
2023-11-20	60.65	60.65	60.65	60.65	0
2023-11-17	60.65	60.65	60.65	60.65	0
2023-11-16	60.65	60.65	60.65	60.65	100
2023-11-15	60.65	60.65	60.65	60.65	2
2023-11-14	56.41	56.41	56.41	56.41	0
2023-11-13	56.41	56.41	56.41	56.41	0
2023-11-10	56.41	56.41	56.41	56.41	0
2023-11-09	56.41	56.41	56.41	56.41	0
2023-11-08	56.41	56.41	56.41	56.41	0
2023-11-07	56.41	56.41	56.41	56.41	0
2023-11-06	56.41	56.41	56.41	56.41	0
2023-11-03	56.41	56.41	56.41	56.41	0
2023-11-02	56.41	56.41	56.41	56.41	20
2023-11-01	56.41	56.41	56.41	56.41	0
2023-10-31	56.41	56.41	56.41	56.41	4
2023-10-30	56.67	56.67	56.67	56.67	0
2023-10-27	56.67	56.67	56.67	56.67	0
2023-10-26	56.67	56.67	56.67	56.67	0
2023-10-25	56.67	56.67	56.67	56.67	0
2023-10-24	56.67	56.67	56.67	56.67	0
2023-10-23	56.28	56.28	56.28	56.28	5
2023-10-20	56.28	56.28	56.28	56.28	0
2023-10-19	56.28	56.28	56.28	56.28	0
2023-10-18	56.28	56.28	56.28	56.28	0
2023-10-17	56.90	56.90	56.90	56.90	0
2023-10-16	56.90	56.90	56.90	56.90	0
2023-10-13	56.90	56.90	56.90	56.90	0
2023-10-12	56.90	56.90	56.90	56.90	100
2023-10-11	56.90	56.90	56.90	56.90	0
2023-10-10	56.90	56.90	56.90	56.90	0
2023-10-09	57.69	57.69	57.69	57.69	0
2023-10-06	57.69	57.69	57.69	57.69	0
2023-10-05	57.69	57.69	57.69	57.69	0
2023-10-04	57.69	57.69	57.69	57.69	0
2023-10-03	57.69	57.69	57.69	57.69	0
2023-10-02	57.69	57.69	57.69	57.69	0
2023-09-29	57.69	57.69	57.69	57.69	0
2023-09-28	57.69	57.69	57.69	57.69	2
2023-09-27	59.61	59.61	59.61	59.61	9
2023-09-26	66.50	66.50	66.50	66.50	0
2023-09-25	66.50	66.50	66.50	66.50	0
2023-09-22	66.50	66.50	66.50	66.50	0
2023-09-21	66.50	66.50	66.50	66.50	0
2023-09-20	66.50	66.50	66.50	66.50	2
2023-09-19	66.50	66.50	66.50	66.50	0
2023-09-18	66.50	66.50	66.50	66.50	0
2023-09-15	66.50	66.50	66.50	66.50	10
2023-09-14	65.54	65.54	65.54	65.54	0
2023-09-13	66.84	66.84	66.84	66.84	0
2023-09-12	66.84	66.84	66.84	66.84	0
2023-09-11	66.84	66.84	66.84	66.84	0
2023-09-08	66.84	66.84	66.84	66.84	0
2023-09-07	66.84	66.84	66.84	66.84	0
2023-09-06	66.84	66.84	66.84	66.84	0
2023-09-05	66.84	66.84	66.84	66.84	0
2023-09-04	66.84	66.84	66.84	66.84	0
2023-09-01	66.84	66.84	66.84	66.84	0
2023-08-31	66.84	66.84	66.84	66.84	5
2023-08-30	72.20	72.20	72.20	72.20	3
2023-08-29	72.20	72.20	72.20	72.20	0
2023-08-28	72.20	72.20	72.20	72.20	0
2023-08-25	72.20	72.20	72.20	72.20	0
2023-08-24	72.20	72.20	72.20	72.20	0
2023-08-23	72.20	72.20	72.20	72.20	0
2023-08-22	72.20	72.20	72.20	72.20	60
2023-08-21	72.20	72.20	72.20	72.20	0
2023-08-18	72.20	72.20	72.20	72.20	0
2023-08-17	72.20	72.20	72.20	72.20	8
2023-08-16	72.20	72.20	72.20	72.20	0
2023-08-15	72.20	72.20	72.20	72.20	0
2023-08-14	72.20	72.20	72.20	72.20	0
2023-08-11	72.20	72.20	72.20	72.20	0
2023-08-10	72.20	72.20	72.20	72.20	25
2023-08-09	71.05	71.05	71.05	71.05	0
2023-08-08	71.05	71.05	71.05	71.05	0
2023-08-07	71.05	71.05	71.05	71.05	0
2023-08-04	71.05	71.05	71.05	71.05	0
2023-08-03	71.05	71.05	71.05	71.05	0
2023-08-02	71.05	71.05	71.05	71.05	0
2023-08-01	71.05	71.05	71.05	71.05	0
2023-07-31	71.05	71.05	71.05	71.05	0
2023-07-28	71.05	71.05	71.05	71.05	0
2023-07-27	71.05	71.05	71.05	71.05	0
2023-07-26	71.05	71.05	71.05	71.05	4
2023-07-25	68.06	68.06	68.06	68.06	0
2023-07-24	68.06	68.06	68.06	68.06	0
2023-07-21	68.06	68.06	68.06	68.06	0
2023-07-20	68.06	68.06	68.06	68.06	0
2023-07-19	68.06	68.06	68.06	68.06	0
2023-07-18	68.06	68.06	68.06	68.06	0
2023-07-17	68.06	68.06	68.06	68.06	127
2023-07-14	66.71	66.71	66.71	66.71	0
2023-07-13	66.71	66.71	66.71	66.71	0
2023-07-12	66.71	66.71	66.71	66.71	0
2023-07-11	66.71	66.71	66.71	66.71	0
2023-07-10	68.03	68.03	68.03	68.03	0
2023-07-07	68.03	68.03	68.03	68.03	0
2023-07-06	68.03	68.03	68.03	68.03	0
2023-07-05	68.03	68.03	68.03	68.03	5
2023-07-04	66.66	66.66	66.66	66.66	0
2023-07-03	66.66	66.66	66.66	66.66	0
2023-06-30	66.66	66.66	66.66	66.66	0
2023-06-29	66.66	66.66	66.66	66.66	0
2023-06-28	66.66	66.66	66.66	66.66	0
2023-06-27	66.66	66.66	66.66	66.66	0
2023-06-26	66.66	66.66	66.66	66.66	0
2023-06-23	66.89	66.89	66.89	66.89	0
2023-06-22	66.89	66.89	66.89	66.89	0
2023-06-21	66.89	66.89	66.89	66.89	0
2023-06-20	66.89	66.89	66.89	66.89	59
2023-06-19	66.89	66.89	66.89	66.89	0
2023-06-16	66.89	66.89	66.89	66.89	0
2023-06-15	66.89	66.89	66.89	66.89	1
2023-06-14	66.89	66.89	66.89	66.89	1
2023-06-13	64.37	64.37	64.37	64.37	67
2023-06-12	64.37	64.37	64.37	64.37	0
2023-06-09	64.37	64.37	64.37	64.37	60
2023-06-08	64.37	64.37	64.37	64.37	0
2023-06-07	64.37	64.37	64.37	64.37	0
2023-06-06	64.37	64.37	64.37	64.37	0
2023-06-05	64.62	64.62	64.62	64.62	7
2023-06-02	64.62	64.62	64.62	64.62	0
2023-06-01	64.62	64.62	64.62	64.62	0
2023-05-31	64.62	64.62	64.62	64.62	0
2023-05-30	64.62	64.62	64.62	64.62	16
2023-05-29	64.62	64.62	64.62	64.62	0
2023-05-26	64.62	64.62	64.62	64.62	0
2023-05-25	64.62	64.62	64.62	64.62	0
2023-05-24	64.62	64.62	64.62	64.62	0
2023-05-23	64.62	64.62	64.62	64.62	0
2023-05-22	64.62	64.62	64.62	64.62	0
2023-05-19	64.62	64.62	64.62	64.62	78
2023-05-18	64.62	64.62	64.62	64.62	0
2023-05-17	64.62	64.62	64.62	64.62	0
2023-05-16	64.62	64.62	64.62	64.62	191
2023-05-15	64.89	64.89	64.89	64.89	0
2023-05-12	64.89	64.89	64.89	64.89	191
2023-05-11	65.60	65.60	65.60	65.60	0
2023-05-10	65.60	65.60	65.60	65.60	0
2023-05-09	65.60	65.60	65.60	65.60	0
2023-05-08	64.61	64.61	64.61	64.61	0
2023-05-05	64.61	64.61	64.61	64.61	0
2023-05-04	64.61	64.61	64.61	64.61	0
2023-05-03	64.61	64.61	64.61	64.61	0
2023-05-02	64.61	64.61	64.61	64.61	0
2023-05-01	64.61	64.61	64.61	64.61	0
2023-04-28	64.61	64.61	64.61	64.61	0
2023-04-27	64.61	64.61	64.61	64.61	0
2023-04-26	64.61	64.61	64.61	64.61	0
2023-04-25	64.61	64.61	64.61	64.61	0
2023-04-24	64.61	64.61	64.61	64.61	0
2023-04-21	64.61	64.61	64.61	64.61	0
2023-04-20	64.61	64.61	64.61	64.61	0
2023-04-19	64.61	64.61	64.61	64.61	1
2023-04-18	64.35	64.35	64.35	64.35	0
2023-04-17	64.35	64.35	64.35	64.35	0
2023-04-14	64.35	64.35	64.35	64.35	0
2023-04-13	64.35	64.35	64.35	64.35	0
2023-04-12	64.35	64.35	64.35	64.35	0
2023-04-11	64.35	64.35	64.35	64.35	0
2023-04-10	64.35	64.35	64.35	64.35	0
2023-04-07	64.35	64.35	64.35	64.35	0
2023-04-06	64.35	64.35	64.35	64.35	0
2023-04-05	64.35	64.35	64.35	64.35	194
2023-04-04	63.82	63.82	63.82	63.82	0
2023-04-03	63.82	63.82	63.82	63.82	0
2023-03-31	63.82	63.82	63.82	63.82	0
2023-03-30	63.82	63.82	63.82	63.82	0
2023-03-29	63.82	63.82	63.82	63.82	0
2023-03-28	63.82	63.82	63.82	63.82	0
2023-03-27	63.82	63.82	63.82	63.82	0
2023-03-24	63.82	63.82	63.82	63.82	0
2023-03-23	63.82	63.82	63.82	63.82	0
2023-03-22	63.82	63.82	63.82	63.82	0
2023-03-21	63.82	63.82	63.82	63.82	0
2023-03-20	63.82	63.82	63.82	63.82	0
2023-03-17	63.82	63.82	63.82	63.82	0
2023-03-16	63.82	63.82	63.82	63.82	0
2023-03-15	63.82	63.82	63.82	63.82	0
2023-03-14	63.82	63.82	63.82	63.82	0
2023-03-13	63.82	63.82	63.82	63.82	1
2023-03-10	63.82	63.82	63.82	63.82	0
2023-03-09	63.82	63.82	63.82	63.82	91
2023-03-08	63.60	63.60	63.60	63.60	14
2023-03-07	65.60	65.60	65.60	65.60	0
2023-03-06	65.60	65.60	65.60	65.60	0
2023-03-03	65.60	65.60	65.60	65.60	0
2023-03-02	64.89	64.89	64.89	64.89	0
2023-03-01	64.89	64.89	64.89	64.89	4
2023-02-28	65.11	65.11	65.11	65.11	0
2023-02-27	65.11	65.11	65.11	65.11	0
2023-02-24	65.11	65.11	65.11	65.11	0
2023-02-23	65.11	65.11	65.11	65.11	0
2023-02-22	65.11	65.11	65.11	65.11	0
2023-02-21	64.88	64.88	64.88	64.88	0
2023-02-20	64.88	64.88	64.88	64.88	0
2023-02-17	64.88	64.88	64.88	64.88	115
2023-02-16	65.49	65.49	65.49	65.49	0
2023-02-15	65.49	65.49	65.49	65.49	0
2023-02-14	65.49	65.49	65.49	65.49	0
2023-02-13	65.49	65.49	65.49	65.49	0
2023-02-10	65.49	65.49	65.49	65.49	0
2023-02-09	65.49	65.49	65.49	65.49	0
2023-02-08	65.49	65.49	65.49	65.49	1
2023-02-07	66.94	66.94	66.94	66.94	0
2023-02-06	65.96	65.96	65.96	65.96	0
2023-02-03	65.96	65.96	65.96	65.96	0
2023-02-02	65.96	65.96	65.96	65.96	20
2023-02-01	65.96	65.96	65.96	65.96	0
2023-01-31	65.96	65.96	65.96	65.96	0
2023-01-30	66.77	66.77	66.77	66.77	0
2023-01-27	66.77	66.77	66.77	66.77	0
2023-01-26	66.77	66.77	66.77	66.77	5
2023-01-25	66.67	66.67	66.67	66.67	0
2023-01-24	66.67	66.67	66.67	66.67	0
2023-01-23	66.67	66.67	66.67	66.67	0
2023-01-20	66.67	66.67	66.67	66.67	10
2023-01-19	66.67	66.67	66.67	66.67	0
2023-01-18	65.47	65.47	65.47	65.47	0
2023-01-17	65.47	65.47	65.47	65.47	0
2023-01-16	65.47	65.47	65.47	65.47	0
2023-01-13	65.47	65.47	65.47	65.47	0
2023-01-12	64.77	64.77	64.77	64.77	0
2023-01-11	64.77	64.77	64.77	64.77	0
2023-01-10	64.77	64.77	64.77	64.77	0
2023-01-09	64.77	64.77	64.77	64.77	0
2023-01-06	64.42	64.42	64.42	64.42	1
2023-01-05	64.93	64.93	64.93	64.93	20
2023-01-04	65.24	65.24	65.24	65.24	30
2023-01-03	66.86	66.86	66.86	66.86	0
2023-01-02	66.86	66.86	66.86	66.86	0
2022-12-30	66.86	66.86	66.86	66.86	0
2022-12-29	66.86	66.86	66.86	66.86	0
2022-12-28	66.86	66.86	66.86	66.86	0
2022-12-27	66.86	66.86	66.86	66.86	0
2022-12-26	66.86	66.86	66.86	66.86	0
2022-12-23	66.86	66.86	66.86	66.86	0
2022-12-22	66.86	66.86	66.86	66.86	4
2022-12-21	66.43	66.43	66.43	66.43	20
2022-12-20	65.69	65.69	65.69	65.69	0
2022-12-19	68.34	68.34	68.34	68.34	0
2022-12-16	68.34	68.34	68.34	68.34	0
2022-12-15	68.34	68.34	68.34	68.34	444
2022-12-14	67.62	67.62	67.62	67.62	0
2022-12-13	67.62	67.62	67.62	67.62	0
2022-12-12	67.59	67.59	67.59	67.59	10
2022-12-09	67.59	67.59	67.59	67.59	181
2022-12-08	74.11	74.11	74.11	74.11	0
2022-12-07	74.11	74.11	74.11	74.11	2
2022-12-06	74.11	74.11	74.11	74.11	0
2022-12-05	74.11	74.11	74.11	74.11	0
2022-12-02	74.11	74.11	74.11	74.11	173
2022-12-01	65.09	65.09	65.09	65.09	0
2022-11-30	65.09	65.09	65.09	65.09	0
2022-11-29	65.09	65.09	65.09	65.09	0
2022-11-28	65.09	65.09	65.09	65.09	0
2022-11-25	65.09	65.09	65.09	65.09	0
2022-11-24	65.09	65.09	65.09	65.09	0
2022-11-23	65.09	65.09	65.09	65.09	0
2022-11-22	65.09	65.09	65.09	65.09	0
2022-11-21	65.09	65.09	65.09	65.09	0
2022-11-18	65.09	65.09	65.09	65.09	0
2022-11-17	65.09	65.09	65.09	65.09	115
2022-11-16	65.09	65.09	65.09	65.09	0
2022-11-15	65.09	65.09	65.09	65.09	0
2022-11-14	65.09	65.09	65.09	65.09	0
2022-11-11	65.09	65.09	65.09	65.09	0
2022-11-10	65.09	65.09	65.09	65.09	150
2022-11-09	65.09	65.09	65.09	65.09	0
2022-11-08	65.09	65.09	65.09	65.09	0
2022-11-07	65.09	65.09	65.09	65.09	0
2022-11-04	65.09	65.09	65.09	65.09	0
2022-11-03	65.09	65.09	65.09	65.09	0
2022-11-02	65.09	65.09	65.09	65.09	0
2022-11-01	65.09	65.09	65.09	65.09	0
2022-10-31	65.09	65.09	65.09	65.09	0
2022-10-28	65.09	65.09	65.09	65.09	0
2022-10-27	65.09	65.09	65.09	65.09	143
2022-10-26	65.09	65.09	65.09	65.09	0
2022-10-25	65.09	65.09	65.09	65.09	0
2022-10-24	65.09	65.09	65.09	65.09	0
2022-10-21	65.09	65.09	65.09	65.09	0
2022-10-20	65.09	65.09	65.09	65.09	5
2022-10-19	67.77	67.77	67.77	67.77	0
2022-10-18	67.77	67.77	67.77	67.77	0
2022-10-17	67.77	67.77	67.77	67.77	0
2022-10-14	67.77	67.77	67.77	67.77	0
2022-10-13	67.77	67.77	67.77	67.77	0
2022-10-12	67.77	67.77	67.77	67.77	0
2022-10-11	67.77	67.77	67.77	67.77	0
2022-10-10	67.77	67.77	67.77	67.77	0
2022-10-07	67.77	67.77	67.77	67.77	0
2022-10-06	67.77	67.77	67.77	67.77	0
2022-10-05	67.77	67.77	67.77	67.77	0
2022-10-04	67.77	67.77	67.77	67.77	0
2022-10-03	67.77	67.77	67.77	67.77	21
2022-09-30	68.06	68.06	68.06	68.06	5
2022-09-29	75.71	75.71	75.71	75.71	2,816
2022-09-28	75.71	75.71	75.71	75.71	0
2022-09-27	75.71	75.71	75.71	75.71	0
2022-09-26	75.71	75.71	75.71	75.71	0
2022-09-23	75.71	75.71	75.71	75.71	0
2022-09-22	75.71	75.71	75.71	75.71	0
2022-09-21	75.71	75.71	75.71	75.71	0
2022-09-20	75.71	75.71	75.71	75.71	0
2022-09-19	75.71	75.71	75.71	75.71	0
2022-09-16	75.71	75.71	75.71	75.71	0
2022-09-15	75.71	75.71	75.71	75.71	0
2022-09-14	75.71	75.71	75.71	75.71	0
2022-09-13	75.71	75.71	75.71	75.71	0
2022-09-12	75.71	75.71	75.71	75.71	0
2022-09-09	75.71	75.71	75.71	75.71	0
2022-09-08	75.71	75.71	75.71	75.71	0
2022-09-07	75.71	75.71	75.71	75.71	0
2022-09-06	75.71	75.71	75.71	75.71	0
2022-09-05	75.71	75.71	75.71	75.71	0
2022-09-02	75.71	75.71	75.71	75.71	0
2022-09-01	75.71	75.71	75.71	75.71	0
2022-08-31	75.71	75.71	75.71	75.71	17
2022-08-30	75.71	75.71	75.71	75.71	0
2022-08-29	75.71	75.71	75.71	75.71	0
2022-08-26	75.71	75.71	75.71	75.71	61
2022-08-25	76.38	76.38	76.38	76.38	0
2022-08-24	76.38	76.38	76.38	76.38	0
2022-08-23	76.38	76.38	76.38	76.38	0
2022-08-22	76.38	76.38	76.38	76.38	0
2022-08-19	76.38	76.38	76.38	76.38	0
2022-08-18	76.38	76.38	76.38	76.38	0
2022-08-17	76.38	76.38	76.38	76.38	46
2022-08-16	74.83	74.83	74.83	74.83	0
2022-08-15	74.83	74.83	74.83	74.83	10
2022-08-12	69.53	69.53	69.53	69.53	0
2022-08-11	69.53	69.53	69.53	69.53	0
2022-08-10	69.53	69.53	69.53	69.53	0
2022-08-09	69.53	69.53	69.53	69.53	0
2022-08-08	69.53	69.53	69.53	69.53	0
2022-08-05	69.53	69.53	69.53	69.53	10
2022-08-04	69.53	69.53	69.53	69.53	0
2022-08-03	69.53	69.53	69.53	69.53	0
2022-08-02	69.53	69.53	69.53	69.53	0
2022-08-01	69.53	69.53	69.53	69.53	0
2022-07-29	69.53	69.53	69.53	69.53	0
2022-07-28	69.53	69.53	69.53	69.53	3
2022-07-27	69.53	69.53	69.53	69.53	0
2022-07-26	69.53	69.53	69.53	69.53	10
2022-07-25	69.53	69.53	69.53	69.53	10
2022-07-22	67.65	67.65	67.65	67.65	0
2022-07-21	67.65	67.65	67.65	67.65	0
2022-07-20	67.65	67.65	67.65	67.65	0
2022-07-19	67.65	67.65	67.65	67.65	40
2022-07-18	67.65	67.65	67.65	67.65	10
2022-07-15	67.65	67.65	67.65	67.65	11
2022-07-14	67.65	67.65	67.65	67.65	0
2022-07-13	67.65	67.65	67.65	67.65	0
2022-07-12	67.65	67.65	67.65	67.65	0
2022-07-11	67.65	67.65	67.65	67.65	0
2022-07-08	69.27	69.27	69.27	69.27	0
2022-07-07	69.27	69.27	69.27	69.27	0
2022-07-06	69.27	69.27	69.27	69.27	0
2022-07-05	69.27	69.27	69.27	69.27	0
2022-07-04	69.27	69.27	69.27	69.27	0
2022-07-01	69.27	69.27	69.27	69.27	0
2022-06-30	69.27	69.27	69.27	69.27	0
2022-06-29	69.27	69.27	69.27	69.27	0
2022-06-28	69.27	69.27	69.27	69.27	0
2022-06-27	69.27	69.27	69.27	69.27	0
2022-06-24	65.78	65.78	65.78	65.78	0
2022-06-23	65.33	65.33	65.33	65.33	0
2022-06-22	65.33	65.33	65.33	65.33	0
2022-06-21	63.05	63.05	63.05	63.05	0
2022-06-20	63.05	63.05	63.05	63.05	0
2022-06-17	63.05	63.05	63.05	63.05	0
2022-06-16	63.36	63.36	63.36	63.36	0
2022-06-15	63.36	63.36	63.36	63.36	0
2022-06-14	63.36	63.36	63.36	63.36	0
2022-06-13	63.36	63.36	63.36	63.36	95
2022-06-10	62.56	62.56	62.56	62.56	0
2022-06-09	62.56	62.56	62.56	62.56	0
2022-06-08	62.56	62.56	62.56	62.56	0
2022-06-07	62.56	62.56	62.56	62.56	0
2022-06-06	62.56	62.56	62.56	62.56	0
2022-06-03	62.69	62.69	62.69	62.69	0
2022-06-02	62.69	62.69	62.69	62.69	0
2022-06-01	62.69	62.69	62.69	62.69	50
2022-05-31	60.83	60.83	60.83	60.83	0
2022-05-30	60.83	60.83	60.83	60.83	0
2022-05-27	60.83	60.83	60.83	60.83	0
2022-05-26	60.83	60.83	60.83	60.83	0
2022-05-25	60.83	60.83	60.83	60.83	0
2022-05-24	60.83	60.83	60.83	60.83	105
2022-05-23	57.89	57.89	57.89	57.89	0
2022-05-20	57.89	57.89	57.89	57.89	0
2022-05-19	57.89	57.89	57.89	57.89	21
2022-05-18	63.63	63.63	63.63	63.63	0
2022-05-17	63.63	63.63	63.63	63.63	0
2022-05-16	61.65	61.65	61.65	61.65	0
2022-05-13	61.65	61.65	61.65	61.65	0
2022-05-12	61.65	61.65	61.65	61.65	0
2022-05-11	62.32	62.32	62.32	62.32	0
2022-05-10	62.32	62.32	62.32	62.32	0
2022-05-09	62.32	62.32	62.32	62.32	0
2022-05-06	62.32	62.32	62.32	62.32	0
2022-05-05	62.32	62.32	62.32	62.32	0
2022-05-04	62.32	62.32	62.32	62.32	0
2022-05-03	62.32	62.32	62.32	62.32	0
2022-05-02	62.32	62.32	62.32	62.32	0
2022-04-29	62.32	62.32	62.32	62.32	0
2022-04-28	62.32	62.32	62.32	62.32	0
2022-04-27	62.32	62.32	62.32	62.32	0
2022-04-26	63.38	63.38	63.38	63.38	0
2022-04-25	63.38	63.38	63.38	63.38	0
2022-04-22	64.60	64.60	64.60	64.60	85
2022-04-21	64.05	64.05	64.05	64.05	0
2022-04-20	64.05	64.05	64.05	64.05	0
2022-04-19	64.05	64.05	64.05	64.05	0
2022-04-18	64.05	64.05	64.05	64.05	0
2022-04-15	64.05	64.05	64.05	64.05	0
2022-04-14	64.05	64.05	64.05	64.05	0
2022-04-13	64.05	64.05	64.05	64.05	0
2022-04-12	64.05	64.05	64.05	64.05	0
2022-04-11	64.05	64.05	64.05	64.05	0
2022-04-08	64.05	64.05	64.05	64.05	0
2022-04-07	64.05	64.05	64.05	64.05	0
2022-04-06	63.36	63.36	63.36	63.36	0
2022-04-05	63.36	63.36	63.36	63.36	0
2022-04-04	63.36	63.36	63.36	63.36	0
2022-04-01	62.90	62.90	62.90	62.90	0
2022-03-31	62.90	62.90	62.90	62.90	0
2022-03-30	61.22	61.22	61.22	61.22	0
2022-03-29	61.22	61.22	61.22	61.22	0
2022-03-28	61.22	61.22	61.22	61.22	0
2022-03-25	61.22	61.22	61.22	61.22	0
2022-03-24	61.22	61.22	61.22	61.22	0
2022-03-23	61.54	61.54	61.54	61.54	0
2022-03-22	61.54	61.54	61.54	61.54	0
2022-03-21	61.54	61.54	61.54	61.54	15
2022-03-18	62.60	62.60	62.60	62.60	0
2022-03-17	62.60	62.60	62.60	62.60	0
2022-03-16	62.60	62.60	62.60	62.60	0
2022-03-15	62.60	62.60	62.60	62.60	0
2022-03-14	62.60	62.60	62.60	62.60	3
2022-03-11	62.60	62.60	62.60	62.60	0
2022-03-10	62.60	62.60	62.60	62.60	0
2022-03-09	62.60	62.60	62.60	62.60	0
2022-03-08	62.60	62.60	62.60	62.60	10
2022-03-07	64.70	64.70	64.70	64.70	0
2022-03-04	64.70	64.70	64.70	64.70	7
2022-03-03	60.36	60.36	60.36	60.36	0
2022-03-02	60.19	60.19	60.19	60.19	0
2022-03-01	60.59	60.59	60.59	60.59	0
2022-02-28	60.59	60.59	60.59	60.59	20
2022-02-25	61.67	61.67	61.67	61.67	0
2022-02-24	61.67	61.67	61.67	61.67	0
2022-02-23	61.67	61.67	61.67	61.67	0
2022-02-22	61.67	61.67	61.67	61.67	0
2022-02-21	61.67	61.67	61.67	61.67	0
2022-02-18	61.67	61.67	61.67	61.67	20
2022-02-17	63.23	63.23	63.23	63.23	0
2022-02-16	63.23	63.23	63.23	63.23	0
2022-02-15	63.23	63.23	63.23	63.23	0
2022-02-14	63.23	63.23	63.23	63.23	0
2022-02-11	63.23	63.23	63.23	63.23	10
2022-02-10	62.40	62.40	62.40	62.40	0
2022-02-09	62.40	62.40	62.40	62.40	0
2022-02-08	62.45	62.45	62.45	62.45	0
2022-02-07	62.45	62.45	62.45	62.45	0
2022-02-04	62.45	62.45	62.45	62.45	0
2022-02-03	62.45	62.45	62.45	62.45	0
2022-02-02	62.45	62.45	62.45	62.45	0
2022-02-01	62.04	62.04	62.04	62.04	0
2022-01-31	62.04	62.04	62.04	62.04	0
2022-01-28	62.04	62.04	62.04	62.04	0
2022-01-27	62.04	62.04	62.04	62.04	0
2022-01-26	62.04	62.04	62.04	62.04	85
2022-01-25	61.95	61.95	61.95	61.95	0
2022-01-24	61.95	61.95	61.95	61.95	0
2022-01-21	61.95	61.95	61.95	61.95	0
2022-01-20	61.95	61.95	61.95	61.95	0
2022-01-19	61.95	61.95	61.95	61.95	0
2022-01-18	61.95	61.95	61.95	61.95	305
2022-01-17	61.63	61.63	61.63	61.63	0
2022-01-14	61.50	61.50	61.50	61.50	349
2022-01-13	62.05	62.05	62.05	62.05	0
2022-01-12	62.05	62.05	62.05	62.05	37
2022-01-11	66.63	66.63	66.63	66.63	0
2022-01-10	66.63	66.63	66.63	66.63	0
2022-01-07	66.63	66.63	66.63	66.63	0
2022-01-06	66.63	66.63	66.63	66.63	10
2022-01-05	66.12	66.12	66.12	66.12	0
2022-01-04	66.12	66.12	66.12	66.12	0
2022-01-03	67.09	67.09	67.09	67.09	0
2021-12-31	67.09	67.09	67.09	67.09	0
2021-12-30	67.09	67.09	67.09	67.09	0
2021-12-29	67.09	67.09	67.09	67.09	9
2021-12-28	66.38	66.38	66.38	66.38	0
2021-12-27	66.38	66.38	66.38	66.38	0
2021-12-24	66.38	66.38	66.38	66.38	0
2021-12-23	66.38	66.38	66.38	66.38	0
2021-12-22	66.38	66.38	66.38	66.38	0
2021-12-21	66.38	66.38	66.38	66.38	0
2021-12-20	65.68	65.68	65.68	65.68	0
2021-12-17	65.68	65.68	65.68	65.68	0
2021-12-16	65.68	65.68	65.68	65.68	0
2021-12-15	65.68	65.68	65.68	65.68	0
2021-12-14	65.68	65.68	65.68	65.68	0
2021-12-13	65.68	65.68	65.68	65.68	0
2021-12-10	65.68	65.68	65.68	65.68	0
2021-12-09	65.68	65.68	65.68	65.68	0
2021-12-08	70.11	70.11	70.11	70.11	0
2021-12-07	70.11	70.11	70.11	70.11	0
2021-12-06	70.11	70.11	70.11	70.11	0
2021-12-03	70.11	70.11	70.11	70.11	0
2021-12-02	70.11	70.11	70.11	70.11	0
2021-12-01	70.11	70.11	70.11	70.11	0
2021-11-30	70.11	70.11	70.11	70.11	0
2021-11-29	70.11	70.11	70.11	70.11	0
2021-11-26	70.11	70.11	70.11	70.11	0
2021-11-25	70.11	70.11	70.11	70.11	0
2021-11-24	70.11	70.11	70.11	70.11	0
2021-11-23	70.11	70.11	70.11	70.11	0
2021-11-22	70.11	70.11	70.11	70.11	206
2021-11-19	69.84	69.84	69.84	69.84	203
2021-11-18	67.00	67.00	67.00	67.00	0
2021-11-17	67.00	67.00	67.00	67.00	190
2021-11-16	67.00	67.00	67.00	67.00	0
2021-11-15	66.88	66.88	66.88	66.88	0
2021-11-12	66.88	66.88	66.88	66.88	0
2021-11-11	66.88	66.88	66.88	66.88	0
2021-11-10	66.88	66.88	66.88	66.88	0
2021-11-09	66.88	66.88	66.88	66.88	19
2021-11-08	67.54	67.54	67.54	67.54	0
2021-11-05	67.54	67.54	67.54	67.54	0
2021-11-04	67.54	67.54	67.54	67.54	151
2021-11-03	65.20	65.20	65.20	65.20	0
2021-11-02	65.20	65.20	65.20	65.20	10
2021-11-01	65.20	65.20	65.20	65.20	0
2021-10-29	65.20	65.20	65.20	65.20	0
2021-10-28	65.20	65.20	65.20	65.20	0
2021-10-27	65.20	65.20	65.20	65.20	0
2021-10-26	65.20	65.20	65.20	65.20	0
2021-10-25	65.20	65.20	65.20	65.20	0
2021-10-22	65.20	65.20	65.20	65.20	0
2021-10-21	65.20	65.20	65.20	65.20	0
2021-10-20	65.20	65.20	65.20	65.20	0
2021-10-19	64.99	64.99	64.99	64.99	178
2021-10-18	64.40	64.40	64.40	64.40	0
2021-10-15	64.40	64.40	64.40	64.40	0
2021-10-14	64.40	64.40	64.40	64.40	0
2021-10-13	64.40	64.40	64.40	64.40	0
2021-10-12	64.40	64.40	64.40	64.40	71
2021-10-11	63.30	63.30	63.30	63.30	0
2021-10-08	63.30	63.30	63.30	63.30	0
2021-10-07	63.30	63.30	63.30	63.30	0
2021-10-06	63.30	63.30	63.30	63.30	322
2021-10-05	63.22	63.22	63.22	63.22	0
2021-10-04	63.22	63.22	63.22	63.22	29
2021-10-01	64.37	64.37	64.37	64.37	0
2021-09-30	64.37	64.37	64.37	64.37	0
2021-09-29	64.37	64.37	64.37	64.37	221
2021-09-28	65.37	65.37	65.37	65.37	0
2021-09-27	65.37	65.37	65.37	65.37	0
2021-09-24	65.37	65.37	65.37	65.37	0
2021-09-23	65.37	65.37	65.37	65.37	0
2021-09-22	65.37	65.37	65.37	65.37	0
2021-09-21	65.37	65.37	65.37	65.37	0
2021-09-20	65.37	65.37	65.37	65.37	31
2021-09-17	66.65	66.65	66.65	66.65	0
2021-09-16	66.65	66.65	66.65	66.65	0
2021-09-15	66.65	66.65	66.65	66.65	0
2021-09-14	66.65	66.65	66.65	66.65	0
2021-09-13	66.65	66.65	66.65	66.65	0
2021-09-10	66.65	66.65	66.65	66.65	0
2021-09-09	66.65	66.65	66.65	66.65	0
2021-09-08	66.65	66.65	66.65	66.65	0
2021-09-07	66.65	66.65	66.65	66.65	0
2021-09-06	66.65	66.65	66.65	66.65	0
2021-09-03	66.65	66.65	66.65	66.65	0
2021-09-02	66.65	66.65	66.65	66.65	0
2021-09-01	66.65	66.65	66.65	66.65	0
2021-08-31	66.65	66.65	66.65	66.65	0
2021-08-30	66.22	66.22	66.22	66.22	0
2021-08-27	66.22	66.22	66.22	66.22	168
2021-08-26	66.45	66.45	66.45	66.45	0
2021-08-25	66.45	66.45	66.45	66.45	25
2021-08-24	65.99	65.99	65.99	65.99	0
2021-08-23	65.99	65.99	65.99	65.99	0
2021-08-20	66.06	66.06	66.06	66.06	132
2021-08-19	66.12	66.12	66.12	66.12	0
2021-08-18	66.12	66.12	66.12	66.12	0
2021-08-17	65.51	65.51	65.51	65.51	0
2021-08-16	65.51	65.51	65.51	65.51	0
2021-08-13	65.13	65.13	65.13	65.13	0
2021-08-12	65.13	65.13	65.13	65.13	0
2021-08-11	65.13	65.13	65.13	65.13	5
2021-08-10	66.11	66.11	66.11	66.11	0
2021-08-09	66.11	66.11	66.11	66.11	21
2021-08-06	66.79	66.79	66.79	66.79	0
2021-08-05	66.79	66.79	66.79	66.79	0
2021-08-04	66.79	66.79	66.79	66.79	0
2021-08-03	66.79	66.79	66.79	66.79	0
2021-08-02	66.79	66.79	66.79	66.79	8
2021-07-30	68.64	68.64	68.64	68.64	0
2021-07-29	68.64	68.64	68.64	68.64	0
2021-07-28	68.64	68.64	68.64	68.64	0
2021-07-27	67.46	67.46	67.46	67.46	0
2021-07-26	67.46	67.46	67.46	67.46	0
2021-07-23	67.46	67.46	67.46	67.46	1
2021-07-22	68.39	68.39	68.39	68.39	0
2021-07-21	68.39	68.39	68.39	68.39	0
2021-07-20	68.39	68.39	68.39	68.39	0
2021-07-19	68.39	68.39	68.39	68.39	0
2021-07-16	68.39	68.39	68.39	68.39	0
2021-07-15	68.39	68.39	68.39	68.39	0
2021-07-14	68.39	68.39	68.39	68.39	79
2021-07-13	70.55	70.55	70.55	70.55	0
2021-07-12	70.55	70.55	70.55	70.55	20
2021-07-09	70.55	70.55	70.55	70.55	0
2021-07-08	70.55	70.55	70.55	70.55	0
2021-07-07	70.55	70.55	70.55	70.55	0
2021-07-06	70.55	70.55	70.55	70.55	427
2021-07-05	72.10	72.10	72.10	72.10	0
2021-07-02	72.10	72.10	72.10	72.10	0
2021-07-01	72.10	72.10	72.10	72.10	0
2021-06-30	72.10	72.10	72.10	72.10	0
2021-06-29	72.10	72.10	72.10	72.10	80
2021-06-28	69.49	69.49	69.49	69.49	0
2021-06-25	69.49	69.49	69.49	69.49	100
2021-06-24	68.33	68.33	68.33	68.33	0
2021-06-23	68.33	68.33	68.33	68.33	25
2021-06-22	71.16	71.16	71.16	71.16	0
2021-06-21	71.16	71.16	71.16	71.16	0
2021-06-18	71.16	71.16	71.16	71.16	0
2021-06-17	71.16	71.16	71.16	71.16	0
2021-06-16	71.16	71.16	71.16	71.16	0
2021-06-15	71.16	71.16	71.16	71.16	1
2021-06-14	69.89	69.89	69.89	69.89	0
2021-06-11	69.89	69.89	69.89	69.89	0
2021-06-10	69.89	69.89	69.89	69.89	91
2021-06-09	71.19	71.19	71.19	71.19	91
2021-06-08	75.48	75.48	75.48	75.48	10
2021-06-07	75.48	75.48	75.48	75.48	0
2021-06-04	75.48	75.48	75.48	75.48	0
2021-06-03	75.48	75.48	75.48	75.48	0
2021-06-02	75.48	75.48	75.48	75.48	0
2021-06-01	75.48	75.48	75.48	75.48	15
2021-05-28	74.32	74.32	74.32	74.32	0
2021-05-27	74.32	74.32	74.32	74.32	2
2021-05-26	73.55	73.55	73.55	73.55	0
2021-05-25	73.55	73.55	73.55	73.55	0
2021-05-24	73.55	73.55	73.55	73.55	21
2021-05-21	73.94	73.94	73.94	73.94	19
2021-05-20	72.84	72.84	72.84	72.84	40
2021-05-19	72.84	72.84	72.84	72.84	0
2021-05-18	72.84	72.84	72.84	72.84	0
2021-05-17	72.84	72.84	72.84	72.84	10
2021-05-14	71.35	71.35	71.35	71.35	0
2021-05-13	71.35	71.35	71.35	71.35	0
2021-05-12	72.12	72.12	72.12	72.12	0
2021-05-11	71.65	71.65	71.65	71.65	274
2021-05-10	71.32	71.32	71.32	71.32	0
2021-05-07	71.32	71.32	71.32	71.32	0
2021-05-06	71.32	71.32	71.32	71.32	15
2021-05-05	73.22	73.22	73.22	73.22	0
2021-05-04	73.22	73.22	73.22	73.22	0
2021-04-30	73.22	73.22	73.22	73.22	50
2021-04-29	72.08	72.08	72.08	72.08	0
2021-04-28	72.08	72.08	72.08	72.08	11
2021-04-27	72.49	72.49	72.49	72.49	0
2021-04-26	72.49	72.49	72.49	72.49	0
2021-04-23	72.49	72.49	72.49	72.49	12
2021-04-22	72.58	72.58	72.58	72.58	0
2021-04-21	72.58	72.58	72.58	72.58	20
2021-04-20	67.57	67.57	67.57	67.57	0
2021-04-19	67.57	67.57	67.57	67.57	0
2021-04-16	67.57	67.57	67.57	67.57	0
2021-04-15	67.57	67.57	67.57	67.57	0
2021-04-14	67.57	67.57	67.57	67.57	0
2021-04-13	67.57	67.57	67.57	67.57	31
2021-04-12	67.35	67.35	67.35	67.35	0
2021-04-09	67.35	67.35	67.35	67.35	24
2021-04-08	67.67	67.67	67.67	67.67	0
2021-04-07	67.67	67.67	67.67	67.67	0
2021-04-06	68.19	68.19	68.19	68.19	5
2021-04-01	64.84	64.84	64.84	64.84	0
2021-03-31	64.84	64.84	64.84	64.84	5
2021-03-30	64.84	64.84	64.84	64.84	0
2021-03-29	64.84	64.84	64.84	64.84	20
2021-03-26	64.29	64.29	64.29	64.29	51
2021-03-25	64.37	64.37	64.37	64.37	32
2021-03-24	64.75	64.75	64.75	64.75	0
2021-03-23	64.75	64.75	64.75	64.75	0
2021-03-22	64.75	64.75	64.75	64.75	20
2021-03-19	67.24	67.24	67.24	67.24	0
2021-03-18	67.24	67.24	67.24	67.24	0
2021-03-17	67.24	67.24	67.24	67.24	0
2021-03-16	67.24	67.24	67.24	67.24	0
2021-03-15	67.24	67.24	67.24	67.24	20
2021-03-12	67.65	67.65	67.65	67.65	58
2021-03-11	66.58	66.58	66.58	66.58	10
2021-03-10	66.44	66.44	66.44	66.44	447
2021-03-09	66.43	66.43	66.43	66.43	0
2021-03-08	66.43	66.43	66.43	66.43	30
2021-03-05	71.14	71.14	71.14	71.14	0
2021-03-04	71.14	71.14	71.14	71.14	0
2021-03-03	71.14	71.14	71.14	71.14	0
2021-03-02	71.14	71.14	71.14	71.14	0
2021-03-01	71.14	71.14	71.14	71.14	0
2021-02-26	71.14	71.14	71.14	71.14	0
2021-02-25	71.14	71.14	71.14	71.14	0
2021-02-24	71.14	71.14	71.14	71.14	0
2021-02-23	71.14	71.14	71.14	71.14	0
2021-02-22	71.14	71.14	71.14	71.14	0
2021-02-19	71.14	71.14	71.14	71.14	22
2021-02-18	71.14	71.14	71.14	71.14	0
2021-02-17	71.14	71.14	71.14	71.14	0
2021-02-16	71.14	71.14	71.14	71.14	0
2021-02-15	71.14	71.14	71.14	71.14	0
2021-02-12	71.14	71.14	71.14	71.14	0
2021-02-11	71.14	71.14	71.14	71.14	0
2021-02-10	71.14	71.14	71.14	71.14	337
2021-02-09	69.91	69.91	69.91	69.91	0
2021-02-08	69.31	69.31	69.31	69.31	485
2021-02-05	67.52	67.52	67.52	67.52	10
2021-02-04	67.52	67.52	67.52	67.52	31
2021-02-03	68.02	68.02	68.02	68.02	0
2021-02-02	68.02	68.02	68.02	68.02	0
2021-02-01	68.02	68.02	68.02	68.02	0
2021-01-29	68.02	68.02	68.02	68.02	0
2021-01-28	68.02	68.02	68.02	68.02	0
2021-01-27	68.02	68.02	68.02	68.02	0
2021-01-26	68.02	68.02	68.02	68.02	0
2021-01-25	68.02	68.02	68.02	68.02	0
2021-01-22	68.02	68.02	68.02	68.02	21
2021-01-21	73.00	73.00	73.00	73.00	0
2021-01-20	73.00	73.00	73.00	73.00	0
2021-01-19	73.00	73.00	73.00	73.00	0
2021-01-18	73.00	73.00	73.00	73.00	0
2021-01-15	73.00	73.00	73.00	73.00	0
2021-01-14	73.00	73.00	73.00	73.00	0
2021-01-13	73.00	73.00	73.00	73.00	0
2021-01-12	73.00	73.00	73.00	73.00	0
2021-01-11	73.00	73.00	73.00	73.00	0
2021-01-08	73.00	73.00	73.00	73.00	0
2021-01-07	73.00	73.00	73.00	73.00	0
2021-01-06	73.00	73.00	73.00	73.00	0
2021-01-05	73.00	73.00	73.00	73.00	0
2021-01-04	73.00	73.00	73.00	73.00	0
2020-12-31	73.00	73.00	73.00	73.00	0
2020-12-30	74.61	74.61	74.61	74.61	0
2020-12-29	74.61	74.61	74.61	74.61	0
2020-12-24	74.61	74.61	74.61	74.61	0
2020-12-23	74.61	74.61	74.61	74.61	0
2020-12-22	74.61	74.61	74.61	74.61	71
2020-12-21	73.92	73.92	73.92	73.92	3
2020-12-18	81.09	81.09	81.09	81.09	0
2020-12-17	81.09	81.09	81.09	81.09	0
2020-12-16	81.09	81.09	81.09	81.09	0
2020-12-15	81.09	81.09	81.09	81.09	0
2020-12-14	81.09	81.09	81.09	81.09	0
2020-12-11	81.09	81.09	81.09	81.09	22
2020-12-10	79.11	79.11	79.11	79.11	185
2020-12-09	77.94	77.94	77.94	77.94	2
2020-12-08	72.81	72.81	72.81	72.81	0
2020-12-07	72.81	72.81	72.81	72.81	0
2020-12-04	72.81	72.81	72.81	72.81	0
2020-12-03	72.81	72.81	72.81	72.81	2
2020-12-02	73.66	73.66	73.66	73.66	0
2020-12-01	73.66	73.66	73.66	73.66	0
2020-11-30	73.66	73.66	73.66	73.66	74
2020-11-27	72.87	72.87	72.87	72.87	0
2020-11-26	72.87	72.87	72.87	72.87	0
2020-11-25	72.87	72.87	72.87	72.87	0
2020-11-24	72.87	72.87	72.87	72.87	0
2020-11-23	72.87	72.87	72.87	72.87	0
2020-11-20	72.85	72.85	72.85	72.85	128
2020-11-19	71.81	71.81	71.81	71.81	1
2020-11-18	72.56	72.56	72.56	72.56	0
2020-11-17	72.56	72.56	72.56	72.56	0
2020-11-16	72.56	72.56	72.56	72.56	0
2020-11-13	72.56	72.56	72.56	72.56	5
2020-11-12	72.80	72.80	72.80	72.80	5
2020-11-11	71.35	71.35	71.35	71.35	0
2020-11-10	71.35	71.35	71.35	71.35	0
2020-11-09	71.30	71.30	71.30	71.30	226
2020-11-06	69.18	69.18	69.18	69.18	0
2020-11-05	69.18	69.18	69.18	69.18	0
2020-11-04	63.24	63.24	63.24	63.24	0
2020-11-03	63.24	63.24	63.24	63.24	0
2020-11-02	63.24	63.24	63.24	63.24	0
2020-10-30	63.24	63.24	63.24	63.24	0
2020-10-29	63.24	63.24	63.24	63.24	17
2020-10-28	66.42	66.42	66.42	66.42	0
2020-10-27	66.42	66.42	66.42	66.42	15
2020-10-26	67.51	67.51	67.51	67.51	0
2020-10-23	67.51	67.51	67.51	67.51	0
2020-10-22	67.51	67.51	67.51	67.51	0
2020-10-21	69.26	69.26	69.26	69.26	0
2020-10-20	69.26	69.26	69.26	69.26	0
2020-10-16	69.26	69.26	69.26	69.26	0
2020-10-15	69.26	69.26	69.26	69.26	0
2020-10-14	69.26	69.26	69.26	69.26	0
2020-10-13	69.26	69.26	69.26	69.26	0
2020-10-12	69.26	69.26	69.26	69.26	0
2020-10-09	69.26	69.26	69.26	69.26	0
2020-10-08	69.26	69.26	69.26	69.26	0
2020-10-07	69.26	69.26	69.26	69.26	0
2020-10-06	69.26	69.26	69.26	69.26	10
2020-10-05	69.11	69.11	69.11	69.11	9
2020-10-02	67.85	67.85	67.85	67.85	0
2020-10-01	67.85	67.85	67.85	67.85	0
2020-09-30	67.85	67.85	67.85	67.85	0
2020-09-29	67.85	67.85	67.85	67.85	0
2020-09-28	67.85	67.85	67.85	67.85	0
2020-09-25	67.85	67.85	67.85	67.85	0
2020-09-24	67.85	67.85	67.85	67.85	0
2020-09-23	67.85	67.85	67.85	67.85	0
2020-09-22	67.85	67.85	67.85	67.85	0
2020-09-21	67.85	67.85	67.85	67.85	9
2020-09-18	72.70	72.70	72.70	72.70	0
2020-09-17	72.70	72.70	72.70	72.70	0
2020-09-16	72.70	72.70	72.70	72.70	0
2020-09-15	72.70	72.70	72.70	72.70	0
2020-09-14	72.70	72.70	72.70	72.70	0
2020-09-11	72.70	72.70	72.70	72.70	0
2020-04-03	50.41	50.41	50.41	50.41	0
2020-04-02	50.41	50.41	50.41	50.41	0
2020-04-01	51.49	51.49	51.49	51.49	0

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

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

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