Ubs-etf Smi (c Share History

Ubs-etf Smi (c Share Price history. The following table shows end-of-day data 0VPZ historical share prices for Ubs-etf Smi (c, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	117.42	117.42	117.42	117.42	6,608
2024-04-22	114.86	114.86	114.86	114.86	0
2024-04-19	114.86	114.86	114.86	114.86	405
2024-04-18	114.84	114.84	114.84	114.84	50
2024-04-17	114.84	114.84	114.84	114.84	2,663
2024-04-16	114.78	114.78	114.78	114.78	2,893
2024-04-15	117.48	117.48	117.48	117.48	10
2024-04-12	116.32	116.32	116.32	116.32	89
2024-04-11	117.28	117.28	117.28	117.28	1,274
2024-04-10	117.44	117.44	117.44	117.44	80
2024-04-09	117.68	117.68	117.68	117.68	4
2024-04-08	117.76	117.76	117.76	117.76	8,755
2024-04-05	117.14	117.14	117.14	117.14	1,925
2024-04-04	118.80	118.80	118.80	118.80	11,895
2024-04-03	118.30	118.30	118.30	118.30	246
2024-04-02	118.44	118.44	118.44	118.44	11,416
2024-04-01	119.42	119.42	119.42	119.42	0
2024-03-29	119.42	119.42	119.42	119.42	0
2024-03-28	119.42	119.42	119.42	119.42	332
2024-03-27	119.50	119.50	119.50	119.50	3,105
2024-03-26	119.18	119.18	119.18	119.18	1,874
2024-03-25	118.42	118.42	118.42	118.42	368
2024-03-22	118.91	118.91	118.91	118.91	2,992
2024-03-21	119.10	119.10	119.10	119.10	650
2024-03-20	118.21	118.21	118.21	118.21	845
2024-03-19	117.86	117.86	117.86	117.86	370
2024-03-18	118.24	118.24	118.24	118.24	623
2024-03-15	119.04	119.04	119.04	119.04	200
2024-03-14	119.70	119.70	119.70	119.70	50,114
2024-03-13	119.98	119.98	119.98	119.98	8,595
2024-03-12	119.00	119.00	119.00	119.00	8,078
2024-03-11	118.78	118.78	118.78	118.78	997
2024-03-08	118.46	118.46	118.46	118.46	111
2024-03-07	117.26	117.26	117.26	117.26	200
2024-03-06	117.26	117.26	117.26	117.26	300
2024-03-05	117.14	117.14	117.14	117.14	52
2024-03-04	117.14	117.14	117.14	117.14	203
2024-03-01	117.14	117.14	117.14	117.14	28,093
2024-02-29	116.50	116.50	116.50	116.50	273
2024-02-28	116.36	116.36	116.36	116.36	1,161
2024-02-27	116.60	116.60	116.60	116.60	187
2024-02-26	116.69	116.69	116.69	116.69	1,029
2024-02-23	117.08	117.08	117.08	117.08	1,325
2024-02-22	116.02	116.02	116.02	116.02	1,436
2024-02-21	116.42	116.42	116.42	116.42	333
2024-02-20	116.36	116.36	116.36	116.36	345
2024-02-19	115.64	115.64	115.64	115.64	745
2024-02-16	115.20	115.20	115.20	115.20	260
2024-02-15	114.58	114.58	114.58	114.58	956
2024-02-14	114.10	114.10	114.10	114.10	2,697
2024-02-13	113.42	113.42	113.42	113.42	530
2024-02-12	113.42	113.42	113.42	113.42	1,311
2024-02-09	113.24	113.24	113.24	113.24	2,676
2024-02-08	114.03	114.03	114.03	114.03	4,692
2024-02-07	114.08	114.08	114.08	114.08	87
2024-02-06	114.22	114.22	114.22	114.22	34
2024-02-05	114.42	114.42	114.42	114.42	285
2024-02-02	114.42	114.42	114.42	114.42	235
2024-02-01	114.30	114.30	114.30	114.30	380
2024-01-31	115.66	115.66	115.66	115.66	224
2024-01-30	116.68	116.68	116.68	116.68	3,957
2024-01-29	116.40	116.40	116.40	116.40	66
2024-01-26	115.64	115.64	115.64	115.64	480
2024-01-25	113.62	113.62	113.62	113.62	250
2024-01-24	113.62	113.62	113.62	113.62	2,344
2024-01-23	114.40	114.40	114.40	114.40	185
2024-01-22	114.50	114.50	114.50	114.50	690
2024-01-19	113.44	113.44	113.44	113.44	3,379
2024-01-18	114.04	114.04	114.04	114.04	1,966
2024-01-17	113.18	113.18	113.18	113.18	115
2024-01-16	114.20	114.20	114.20	114.20	29
2024-01-15	114.14	114.14	114.14	114.14	1,029
2024-01-12	114.12	114.12	114.12	114.12	1,083
2024-01-11	114.66	114.66	114.66	114.66	180
2024-01-10	114.66	114.66	114.66	114.66	50
2024-01-09	114.44	114.44	114.44	114.44	0
2024-01-08	113.72	113.72	113.72	113.72	612
2024-01-05	113.16	113.16	113.16	113.16	756
2024-01-04	113.88	113.88	113.88	113.88	125
2024-01-03	113.78	113.78	113.78	113.78	559
2024-01-02	113.02	113.02	113.02	113.02	0
2024-01-01	113.02	113.02	113.02	113.02	0
2023-12-29	113.02	113.02	113.02	113.02	957
2023-12-28	113.00	113.00	113.00	113.00	127
2023-12-27	113.00	113.00	113.00	113.00	740
2023-12-26	113.00	113.00	113.00	113.00	0
2023-12-25	113.00	113.00	113.00	113.00	0
2023-12-22	113.00	113.00	113.00	113.00	400
2023-12-21	113.00	113.00	113.00	113.00	2,604
2023-12-20	113.72	113.72	113.72	113.72	7,562
2023-12-19	113.58	113.58	113.58	113.58	749
2023-12-18	113.74	113.74	113.74	113.74	1,400
2023-12-15	113.74	113.74	113.74	113.74	2,639
2023-12-14	115.10	115.10	115.10	115.10	18
2023-12-13	113.52	113.52	113.52	113.52	0
2023-12-12	113.52	113.52	113.52	113.52	338
2023-12-11	112.50	112.50	112.50	112.50	480
2023-12-08	112.12	112.12	112.12	112.12	70
2023-12-07	111.56	111.56	111.56	111.56	215
2023-12-06	111.56	111.56	111.56	111.56	150
2023-12-05	111.56	111.56	111.56	111.56	1,796
2023-12-04	111.24	111.24	111.24	111.24	520
2023-12-01	109.68	109.68	109.68	109.68	63,660
2023-11-30	109.68	109.68	109.68	109.68	0
2023-11-29	109.68	109.68	109.68	109.68	0
2023-11-28	109.20	109.20	109.20	109.20	114
2023-11-27	110.50	110.50	110.50	110.50	487
2023-11-24	110.70	110.70	110.70	110.70	777
2023-11-23	110.39	110.39	110.39	110.39	830
2023-11-22	110.58	110.58	110.58	110.58	40
2023-11-21	109.24	109.24	109.24	109.24	100
2023-11-20	109.24	109.24	109.24	109.24	220
2023-11-17	109.25	109.25	109.25	109.25	982
2023-11-16	108.38	108.38	108.38	108.38	535
2023-11-15	109.02	109.02	109.02	109.02	743
2023-11-14	107.80	107.80	107.80	107.80	70
2023-11-13	107.80	107.80	107.80	107.80	487
2023-11-10	108.32	108.32	108.32	108.32	0
2023-11-09	108.32	108.32	108.32	108.32	2,347
2023-11-08	107.44	107.44	107.44	107.44	0
2023-11-07	107.44	107.44	107.44	107.44	0
2023-11-06	107.44	107.44	107.44	107.44	4,545
2023-11-03	107.96	107.96	107.96	107.96	20
2023-11-02	106.20	106.20	106.20	106.20	115
2023-11-01	106.20	106.20	106.20	106.20	30,948
2023-10-31	105.86	105.86	105.86	105.86	0
2023-10-30	105.08	105.08	105.08	105.08	535
2023-10-27	105.08	105.08	105.08	105.08	596
2023-10-26	105.68	105.68	105.68	105.68	5,974
2023-10-25	105.20	105.20	105.20	105.20	0
2023-10-24	105.20	105.20	105.20	105.20	6
2023-10-23	105.04	105.04	105.04	105.04	8
2023-10-20	105.64	105.64	105.64	105.64	290
2023-10-19	106.38	106.38	106.38	106.38	3,934
2023-10-18	108.78	108.78	108.78	108.78	594
2023-10-17	109.89	109.89	109.89	109.89	1,460
2023-10-16	110.48	110.48	110.48	110.48	209
2023-10-13	111.02	111.02	111.02	111.02	350
2023-10-12	112.01	112.01	112.01	112.01	2,600
2023-10-11	111.99	111.99	111.99	111.99	1,135
2023-10-10	110.30	110.30	110.30	110.30	0
2023-10-09	110.30	110.30	110.30	110.30	4,309
2023-10-06	109.74	109.74	109.74	109.74	187
2023-10-05	109.74	109.74	109.74	109.74	400
2023-10-04	109.74	109.74	109.74	109.74	2,002
2023-10-03	109.46	109.46	109.46	109.46	7,965
2023-10-02	110.96	110.96	110.96	110.96	0
2023-09-29	110.86	110.86	110.86	110.86	800
2023-09-28	110.86	110.86	110.86	110.86	50
2023-09-27	111.00	111.00	111.00	111.00	0
2023-09-26	111.54	111.54	111.54	111.54	25
2023-09-25	112.60	112.60	112.60	112.60	1,073
2023-09-22	112.12	112.12	112.12	112.12	29
2023-09-21	113.18	113.18	113.18	113.18	10
2023-09-20	113.42	113.42	113.42	113.42	23
2023-09-19	112.42	112.42	112.42	112.42	1
2023-09-18	113.08	113.08	113.08	113.08	4
2023-09-15	114.18	114.18	114.18	114.18	53,778
2023-09-14	112.56	112.56	112.56	112.56	51
2023-09-13	111.54	111.54	111.54	111.54	20
2023-09-12	111.98	111.98	111.98	111.98	100
2023-09-11	111.74	111.74	111.74	111.74	6
2023-09-08	111.08	111.08	111.08	111.08	0
2023-09-07	111.86	111.86	111.86	111.86	0
2023-09-06	111.86	111.86	111.86	111.86	2,225
2023-09-05	113.50	113.50	113.50	113.50	90
2023-09-04	114.30	114.30	114.30	114.30	5
2023-09-01	114.16	114.16	114.16	114.16	11
2023-08-31	114.80	114.80	114.80	114.80	44
2023-08-30	114.56	114.56	114.56	114.56	30
2023-08-29	114.00	114.00	114.00	114.00	495
2023-08-28	113.00	113.00	113.00	113.00	0
2023-08-25	113.00	113.00	113.00	113.00	118
2023-08-24	113.32	113.32	113.32	113.32	5
2023-08-23	112.98	112.98	112.98	112.98	24
2023-08-22	112.18	112.18	112.18	112.18	428
2023-08-21	111.86	111.86	111.86	111.86	750
2023-08-18	111.00	111.00	111.00	111.00	161
2023-08-17	112.18	112.18	112.18	112.18	588
2023-08-16	113.22	113.22	113.22	113.22	0
2023-08-15	113.22	113.22	113.22	113.22	1,125
2023-08-14	114.10	114.10	114.10	114.10	551
2023-08-11	114.58	114.58	114.58	114.58	601
2023-08-10	114.70	114.70	114.70	114.70	8,880
2023-08-09	114.70	114.70	114.70	114.70	325
2023-08-08	114.28	114.28	114.28	114.28	941
2023-08-07	114.16	114.16	114.16	114.16	0
2023-08-04	113.52	113.52	113.52	113.52	1,341
2023-08-03	114.18	114.18	114.18	114.18	0
2023-08-02	115.22	115.22	115.22	115.22	2,690
2023-08-01	116.72	116.72	116.72	116.72	0
2023-07-31	116.72	116.72	116.72	116.72	210
2023-07-28	116.82	116.82	116.82	116.82	0
2023-07-27	117.24	117.24	117.24	117.24	0
2023-07-26	115.16	115.16	115.16	115.16	425
2023-07-25	115.38	115.38	115.38	115.38	0
2023-07-24	115.56	115.56	115.56	115.56	0
2023-07-21	115.56	115.56	115.56	115.56	3,493
2023-07-20	115.54	115.54	115.54	115.54	4,873
2023-07-19	115.00	115.00	115.00	115.00	0
2023-07-18	113.80	113.80	113.80	113.80	180
2023-07-17	113.36	113.36	113.36	113.36	0
2023-07-14	114.20	114.20	114.20	114.20	1,104
2023-07-13	113.86	113.86	113.86	113.86	0
2023-07-12	113.40	113.40	113.40	113.40	17,718
2023-07-11	112.90	112.90	112.90	112.90	13
2023-07-10	112.74	112.74	112.74	112.74	28
2023-07-07	112.90	112.90	112.90	112.90	100
2023-07-06	114.00	114.00	114.00	114.00	0
2023-07-05	115.76	115.76	115.76	115.76	0
2023-07-04	115.76	115.76	115.76	115.76	100
2023-07-03	116.18	116.18	116.18	116.18	13
2023-06-30	115.28	115.28	115.28	115.28	0
2023-06-29	115.28	115.28	115.28	115.28	200
2023-06-28	115.28	115.28	115.28	115.28	10
2023-06-27	114.62	114.62	114.62	114.62	1,007
2023-06-26	115.28	115.28	115.28	115.28	445
2023-06-23	115.78	115.78	115.78	115.78	6
2023-06-22	115.18	115.18	115.18	115.18	14
2023-06-21	115.72	115.72	115.72	115.72	10
2023-06-20	116.84	116.84	116.84	116.84	0
2023-06-19	116.84	116.84	116.84	116.84	307
2023-06-16	117.56	117.56	117.56	117.56	901
2023-06-15	116.50	116.50	116.50	116.50	157
2023-06-14	116.80	116.80	116.80	116.80	250
2023-06-13	116.80	116.80	116.80	116.80	69
2023-06-12	116.54	116.54	116.54	116.54	9
2023-06-09	114.72	114.72	114.72	114.72	113
2023-06-08	114.72	114.72	114.72	114.72	0
2023-06-07	114.72	114.72	114.72	114.72	0
2023-06-06	114.72	114.72	114.72	114.72	0
2023-06-05	114.72	114.72	114.72	114.72	0
2023-06-02	114.72	114.72	114.72	114.72	0
2023-06-01	114.72	114.72	114.72	114.72	0
2023-05-31	114.72	114.72	114.72	114.72	0
2023-05-30	114.72	114.72	114.72	114.72	0
2023-05-29	114.72	114.72	114.72	114.72	0
2023-05-26	114.72	114.72	114.72	114.72	313
2023-05-25	114.72	114.72	114.72	114.72	0
2023-05-24	114.72	114.72	114.72	114.72	900
2023-05-23	114.72	114.72	114.72	114.72	0
2023-05-22	114.72	114.72	114.72	114.72	0
2023-05-19	114.72	114.72	114.72	114.72	0
2023-05-18	114.72	114.72	114.72	114.72	0
2023-05-17	114.72	114.72	114.72	114.72	0
2023-05-16	114.72	114.72	114.72	114.72	0
2023-05-15	114.72	114.72	114.72	114.72	0
2023-05-12	114.72	114.72	114.72	114.72	0
2023-05-11	114.72	114.72	114.72	114.72	0
2023-05-10	114.72	114.72	114.72	114.72	2,187
2023-05-09	114.72	114.72	114.72	114.72	2,574
2023-05-08	114.72	114.72	114.72	114.72	0
2023-05-05	114.72	114.72	114.72	114.72	2,440
2023-05-04	114.72	114.72	114.72	114.72	0
2023-05-03	114.72	114.72	114.72	114.72	300
2023-05-02	114.72	114.72	114.72	114.72	0
2023-05-01	114.72	114.72	114.72	114.72	0
2023-04-28	114.72	114.72	114.72	114.72	0
2023-04-27	114.72	114.72	114.72	114.72	0
2023-04-26	114.72	114.72	114.72	114.72	0
2023-04-25	114.72	114.72	114.72	114.72	0
2023-04-24	114.72	114.72	114.72	114.72	70
2023-04-21	114.72	114.72	114.72	114.72	0
2023-04-20	114.72	114.72	114.72	114.72	0
2023-04-19	114.72	114.72	114.72	114.72	640
2023-04-18	114.72	114.72	114.72	114.72	0
2023-04-17	114.72	114.72	114.72	114.72	0
2023-04-14	114.72	114.72	114.72	114.72	90
2023-04-13	114.72	114.72	114.72	114.72	0
2023-04-12	114.72	114.72	114.72	114.72	120
2023-04-11	114.72	114.72	114.72	114.72	100
2023-04-10	114.72	114.72	114.72	114.72	0
2023-04-07	114.72	114.72	114.72	114.72	0
2023-04-06	114.72	114.72	114.72	114.72	18
2023-04-05	113.49	113.49	113.49	113.49	2,272
2023-04-04	113.48	113.48	113.48	113.48	68
2023-04-03	113.70	113.70	113.70	113.70	16,544
2023-03-31	113.70	113.70	113.70	113.70	1,770
2023-03-30	113.70	113.70	113.70	113.70	353
2023-03-29	113.70	113.70	113.70	113.70	213
2023-03-28	113.70	113.70	113.70	113.70	336
2023-03-27	113.70	113.70	113.70	113.70	0
2023-03-24	113.70	113.70	113.70	113.70	40
2023-03-23	113.70	113.70	113.70	113.70	219
2023-03-22	113.70	113.70	113.70	113.70	126,000
2023-03-21	113.70	113.70	113.70	113.70	0
2023-03-20	113.70	113.70	113.70	113.70	6,000
2023-03-17	113.70	113.70	113.70	113.70	0
2023-03-16	113.70	113.70	113.70	113.70	0
2023-03-15	113.70	113.70	113.70	113.70	1,088
2023-03-14	113.70	113.70	113.70	113.70	0
2023-03-13	113.70	113.70	113.70	113.70	950
2023-03-10	113.70	113.70	113.70	113.70	0
2023-03-09	113.70	113.70	113.70	113.70	0
2023-03-08	113.70	113.70	113.70	113.70	1,130
2023-03-07	113.70	113.70	113.70	113.70	450
2023-03-06	113.70	113.70	113.70	113.70	1,150
2023-03-03	113.70	113.70	113.70	113.70	0
2023-03-02	113.70	113.70	113.70	113.70	180
2023-03-01	113.70	113.70	113.70	113.70	1,000
2023-02-28	113.70	113.70	113.70	113.70	790
2023-02-27	114.80	114.80	114.80	114.80	0
2023-02-24	114.80	114.80	114.80	114.80	100
2023-02-23	114.80	114.80	114.80	114.80	0
2023-02-22	114.80	114.80	114.80	114.80	3,245
2023-02-21	114.80	114.80	114.80	114.80	0
2023-02-20	114.80	114.80	114.80	114.80	0
2023-02-17	114.80	114.80	114.80	114.80	0
2023-02-16	114.80	114.80	114.80	114.80	36
2023-02-15	114.80	114.80	114.80	114.80	1,190
2023-02-14	114.80	114.80	114.80	114.80	0
2023-02-13	114.80	114.80	114.80	114.80	0
2023-02-10	114.80	114.80	114.80	114.80	5,718
2023-02-09	114.80	114.80	114.80	114.80	97
2023-02-08	114.80	114.80	114.80	114.80	0
2023-02-07	114.80	114.80	114.80	114.80	0
2023-02-06	114.80	114.80	114.80	114.80	11,240
2023-02-03	114.80	114.80	114.80	114.80	70
2023-02-02	114.80	114.80	114.80	114.80	0
2023-02-01	114.80	114.80	114.80	114.80	3,000
2023-01-31	114.80	114.80	114.80	114.80	3,230
2023-01-30	114.80	114.80	114.80	114.80	700
2023-01-27	114.80	114.80	114.80	114.80	0
2023-01-26	114.80	114.80	114.80	114.80	0
2023-01-25	114.80	114.80	114.80	114.80	143
2023-01-24	114.80	114.80	114.80	114.80	1,690
2023-01-23	114.80	114.80	114.80	114.80	0
2023-01-20	114.80	114.80	114.80	114.80	0
2023-01-19	114.80	114.80	114.80	114.80	889
2023-01-18	114.80	114.80	114.80	114.80	1,200
2023-01-17	114.80	114.80	114.80	114.80	813
2023-01-16	114.80	114.80	114.80	114.80	0
2023-01-13	114.80	114.80	114.80	114.80	610
2023-01-12	114.80	114.80	114.80	114.80	320
2023-01-11	114.80	114.80	114.80	114.80	50
2023-01-10	115.46	115.46	115.46	115.46	1,289
2023-01-09	115.46	115.46	115.46	115.46	44
2023-01-06	115.46	115.46	115.46	115.46	1,270
2023-01-05	115.46	115.46	115.46	115.46	250
2023-01-04	115.46	115.46	115.46	115.46	0
2023-01-03	115.46	115.46	115.46	115.46	46,441
2023-01-02	115.46	115.46	115.46	115.46	0
2022-12-30	115.46	115.46	115.46	115.46	0
2022-12-29	115.46	115.46	115.46	115.46	0
2022-12-28	115.46	115.46	115.46	115.46	0
2022-12-27	115.46	115.46	115.46	115.46	0
2022-12-26	115.46	115.46	115.46	115.46	0
2022-12-23	115.46	115.46	115.46	115.46	0
2022-12-22	115.46	115.46	115.46	115.46	92
2022-12-21	115.46	115.46	115.46	115.46	0
2022-12-20	115.46	115.46	115.46	115.46	0
2022-12-19	115.46	115.46	115.46	115.46	100
2022-12-16	115.46	115.46	115.46	115.46	300
2022-12-15	115.46	115.46	115.46	115.46	0
2022-12-14	115.46	115.46	115.46	115.46	0
2022-12-13	115.46	115.46	115.46	115.46	0
2022-12-12	115.46	115.46	115.46	115.46	0
2022-12-09	115.46	115.46	115.46	115.46	0
2022-12-08	115.46	115.46	115.46	115.46	0
2022-12-07	115.46	115.46	115.46	115.46	0
2022-12-06	115.46	115.46	115.46	115.46	0
2022-12-05	115.46	115.46	115.46	115.46	5,090
2022-12-02	115.46	115.46	115.46	115.46	0
2022-12-01	115.46	115.46	115.46	115.46	56,774
2022-11-30	115.46	115.46	115.46	115.46	254,323
2022-11-29	115.46	115.46	115.46	115.46	175
2022-11-28	115.46	115.46	115.46	115.46	1,426
2022-11-25	115.46	115.46	115.46	115.46	100
2022-11-24	115.46	115.46	115.46	115.46	0
2022-11-23	115.46	115.46	115.46	115.46	0
2022-11-22	115.46	115.46	115.46	115.46	0
2022-11-21	115.46	115.46	115.46	115.46	0
2022-11-18	115.46	115.46	115.46	115.46	0
2022-11-17	115.46	115.46	115.46	115.46	910
2022-11-16	115.46	115.46	115.46	115.46	0
2022-11-15	115.46	115.46	115.46	115.46	1,350
2022-11-14	115.46	115.46	115.46	115.46	2,200
2022-11-11	115.46	115.46	115.46	115.46	0
2022-11-10	115.46	115.46	115.46	115.46	1,400
2022-11-09	115.46	115.46	115.46	115.46	0
2022-11-08	115.46	115.46	115.46	115.46	0
2022-11-07	115.46	115.46	115.46	115.46	0
2022-11-04	115.46	115.46	115.46	115.46	109
2022-11-03	115.46	115.46	115.46	115.46	0
2022-11-02	115.46	115.46	115.46	115.46	0
2022-11-01	115.46	115.46	115.46	115.46	23,977
2022-10-31	115.46	115.46	115.46	115.46	0
2022-10-28	115.46	115.46	115.46	115.46	7,300
2022-10-27	115.46	115.46	115.46	115.46	9,300
2022-10-26	115.46	115.46	115.46	115.46	185
2022-10-25	115.46	115.46	115.46	115.46	0
2022-10-24	115.46	115.46	115.46	115.46	0
2022-10-21	115.46	115.46	115.46	115.46	3,500
2022-10-20	115.46	115.46	115.46	115.46	0
2022-10-19	115.46	115.46	115.46	115.46	11,835
2022-10-18	115.46	115.46	115.46	115.46	228
2022-10-17	115.46	115.46	115.46	115.46	200
2022-10-14	115.46	115.46	115.46	115.46	0
2022-10-13	115.46	115.46	115.46	115.46	190
2022-10-12	115.46	115.46	115.46	115.46	1,000
2022-10-11	115.46	115.46	115.46	115.46	2,500
2022-10-10	115.46	115.46	115.46	115.46	370
2022-10-07	115.46	115.46	115.46	115.46	2,235
2022-10-06	115.46	115.46	115.46	115.46	4,480
2022-10-05	115.46	115.46	115.46	115.46	0
2022-10-04	115.46	115.46	115.46	115.46	1,180
2022-10-03	115.46	115.46	115.46	115.46	645
2022-09-30	115.46	115.46	115.46	115.46	5,145
2022-09-29	115.46	115.46	115.46	115.46	0
2022-09-28	115.46	115.46	115.46	115.46	125
2022-09-27	115.46	115.46	115.46	115.46	220
2022-09-26	115.46	115.46	115.46	115.46	200
2022-09-23	115.46	115.46	115.46	115.46	850
2022-09-22	115.46	115.46	115.46	115.46	690
2022-09-21	115.46	115.46	115.46	115.46	5,305
2022-09-20	115.46	115.46	115.46	115.46	0
2022-09-19	115.46	115.46	115.46	115.46	0
2022-09-16	115.46	115.46	115.46	115.46	0
2022-09-15	115.46	115.46	115.46	115.46	0
2022-09-14	115.46	115.46	115.46	115.46	0
2022-09-13	115.46	115.46	115.46	115.46	0
2022-09-12	115.46	115.46	115.46	115.46	0
2022-09-09	115.46	115.46	115.46	115.46	0
2022-09-08	115.46	115.46	115.46	115.46	0
2022-09-07	115.46	115.46	115.46	115.46	0
2022-09-06	115.46	115.46	115.46	115.46	0
2022-09-05	115.46	115.46	115.46	115.46	4,460
2022-09-02	115.46	115.46	115.46	115.46	1,275
2022-09-01	115.46	115.46	115.46	115.46	0
2022-08-31	115.46	115.46	115.46	115.46	0
2022-08-30	115.46	115.46	115.46	115.46	4,350
2022-08-29	115.46	115.46	115.46	115.46	0
2022-08-26	115.46	115.46	115.46	115.46	0
2022-08-25	115.46	115.46	115.46	115.46	0
2022-08-24	115.46	115.46	115.46	115.46	1,700
2022-08-23	115.46	115.46	115.46	115.46	0
2022-08-22	115.46	115.46	115.46	115.46	0
2022-08-19	115.46	115.46	115.46	115.46	0
2022-08-18	115.46	115.46	115.46	115.46	0
2022-08-17	115.46	115.46	115.46	115.46	950
2022-08-16	115.46	115.46	115.46	115.46	0
2022-08-15	115.46	115.46	115.46	115.46	16,090
2022-08-12	115.46	115.46	115.46	115.46	344
2022-08-11	115.46	115.46	115.46	115.46	1,050
2022-08-10	115.46	115.46	115.46	115.46	8,818
2022-08-09	115.46	115.46	115.46	115.46	2,400
2022-08-08	115.46	115.46	115.46	115.46	0
2022-08-05	115.46	115.46	115.46	115.46	0
2022-08-04	115.46	115.46	115.46	115.46	50
2022-08-03	114.82	114.82	114.82	114.82	0
2022-08-02	114.82	114.82	114.82	114.82	21,585
2022-08-01	114.82	114.82	114.82	114.82	0
2022-07-29	114.82	114.82	114.82	114.82	5,681
2022-07-28	114.82	114.82	114.82	114.82	1,370
2022-07-27	114.82	114.82	114.82	114.82	0
2022-07-26	114.82	114.82	114.82	114.82	0
2022-07-25	114.82	114.82	114.82	114.82	15
2022-07-22	114.62	114.62	114.62	114.62	0
2022-07-21	114.62	114.62	114.62	114.62	0
2022-07-20	114.62	114.62	114.62	114.62	45
2022-07-19	113.52	113.52	113.52	113.52	28,210
2022-07-18	111.08	111.08	111.08	111.08	200
2022-07-15	111.08	111.08	111.08	111.08	0
2022-07-14	111.08	111.08	111.08	111.08	30
2022-07-13	112.02	112.02	112.02	112.02	5
2022-07-12	112.86	112.86	112.86	112.86	150
2022-07-11	112.86	112.86	112.86	112.86	0
2022-07-08	112.86	112.86	112.86	112.86	788
2022-07-07	112.02	112.02	112.02	112.02	4,450
2022-07-06	112.02	112.02	112.02	112.02	9
2022-07-05	107.36	107.36	107.36	107.36	2,500
2022-07-04	107.36	107.36	107.36	107.36	465
2022-07-01	107.36	107.36	107.36	107.36	5,666
2022-06-30	107.36	107.36	107.36	107.36	0
2022-06-29	107.36	107.36	107.36	107.36	100
2022-06-28	107.36	107.36	107.36	107.36	0
2022-06-27	107.36	107.36	107.36	107.36	0
2022-06-24	107.36	107.36	107.36	107.36	0
2022-06-23	107.36	107.36	107.36	107.36	39,675
2022-06-22	107.36	107.36	107.36	107.36	46
2022-06-21	108.66	108.66	108.66	108.66	0
2022-06-20	108.66	108.66	108.66	108.66	37
2022-06-17	108.66	108.66	108.66	108.66	10
2022-06-16	108.12	108.12	108.12	108.12	822
2022-06-15	110.60	110.60	110.60	110.60	890
2022-06-14	119.92	119.92	119.92	119.92	0
2022-06-13	119.92	119.92	119.92	119.92	300
2022-06-10	119.92	119.92	119.92	119.92	0
2022-06-09	119.92	119.92	119.92	119.92	0
2022-06-08	119.92	119.92	119.92	119.92	10
2022-06-07	119.92	119.92	119.92	119.92	0
2022-06-06	119.92	119.92	119.92	119.92	0
2022-06-03	119.92	119.92	119.92	119.92	0
2022-06-02	119.92	119.92	119.92	119.92	0
2022-06-01	119.92	119.92	119.92	119.92	4,555
2022-05-31	119.92	119.92	119.92	119.92	205
2022-05-30	116.94	116.94	116.94	116.94	7,000
2022-05-27	116.94	116.94	116.94	116.94	0
2022-05-26	116.94	116.94	116.94	116.94	0
2022-05-25	116.94	116.94	116.94	116.94	0
2022-05-24	116.94	116.94	116.94	116.94	0
2022-05-23	116.94	116.94	116.94	116.94	215
2022-05-20	116.94	116.94	116.94	116.94	0
2022-05-19	116.94	116.94	116.94	116.94	0
2022-05-18	116.94	116.94	116.94	116.94	0
2022-05-17	116.94	116.94	116.94	116.94	1,830
2022-05-16	116.94	116.94	116.94	116.94	0
2022-05-13	116.94	116.94	116.94	116.94	0
2022-05-12	116.94	116.94	116.94	116.94	30
2022-05-11	119.74	119.74	119.74	119.74	0
2022-05-10	119.74	119.74	119.74	119.74	0
2022-05-09	119.74	119.74	119.74	119.74	100
2022-05-06	124.08	124.08	124.08	124.08	10,695
2022-05-05	124.08	124.08	124.08	124.08	0
2022-05-04	124.08	124.08	124.08	124.08	0
2022-05-03	124.08	124.08	124.08	124.08	8
2022-05-02	125.80	125.80	125.80	125.80	0
2022-04-29	125.80	125.80	125.80	125.80	44,000
2022-04-28	125.80	125.80	125.80	125.80	0
2022-04-27	125.80	125.80	125.80	125.80	0
2022-04-26	125.80	125.80	125.80	125.80	0
2022-04-25	125.80	125.80	125.80	125.80	10,096
2022-04-22	125.80	125.80	125.80	125.80	120
2022-04-21	126.58	126.58	126.58	126.58	2,700
2022-04-20	127.92	127.92	127.92	127.92	0
2022-04-19	127.92	127.92	127.92	127.92	0
2022-04-18	127.92	127.92	127.92	127.92	0
2022-04-15	127.92	127.92	127.92	127.92	0
2022-04-14	127.92	127.92	127.92	127.92	30
2022-04-13	126.82	126.82	126.82	126.82	821
2022-04-12	128.10	128.10	128.10	128.10	0
2022-04-11	128.10	128.10	128.10	128.10	8
2022-04-08	126.24	126.24	126.24	126.24	3,650
2022-04-07	126.24	126.24	126.24	126.24	80
2022-04-06	126.24	126.24	126.24	126.24	990
2022-04-05	126.24	126.24	126.24	126.24	72
2022-04-04	125.50	125.50	125.50	125.50	20
2022-04-01	123.75	123.75	123.75	123.75	3,840
2022-03-31	123.75	123.75	123.75	123.75	0
2022-03-30	123.75	123.75	123.75	123.75	2,420
2022-03-29	123.75	123.75	123.75	123.75	810
2022-03-28	123.75	123.75	123.75	123.75	174
2022-03-25	123.75	123.75	123.75	123.75	410
2022-03-24	123.75	123.75	123.75	123.75	160
2022-03-23	123.75	123.75	123.75	123.75	0
2022-03-22	123.75	123.75	123.75	123.75	0
2022-03-21	123.75	123.75	123.75	123.75	800
2022-03-18	123.75	123.75	123.75	123.75	10,601
2022-03-17	122.40	122.40	122.40	122.40	10,608
2022-03-16	112.20	112.20	112.20	112.20	3,825
2022-03-15	112.20	112.20	112.20	112.20	500
2022-03-14	112.20	112.20	112.20	112.20	0
2022-03-11	112.20	112.20	112.20	112.20	0
2022-03-10	112.20	112.20	112.20	112.20	4,288
2022-03-09	112.20	112.20	112.20	112.20	0
2022-03-08	112.20	112.20	112.20	112.20	9
2022-03-07	113.44	113.44	113.44	113.44	1,470
2022-03-04	115.46	115.46	115.46	115.46	225
2022-03-03	119.66	119.66	119.66	119.66	0
2022-03-02	119.66	119.66	119.66	119.66	20
2022-03-01	118.30	118.30	118.30	118.30	0
2022-02-28	118.30	118.30	118.30	118.30	0
2022-02-25	118.30	118.30	118.30	118.30	0
2022-02-24	118.30	118.30	118.30	118.30	946
2022-02-23	128.82	128.82	128.82	128.82	0
2022-02-22	128.82	128.82	128.82	128.82	10,746
2022-02-21	128.82	128.82	128.82	128.82	0
2022-02-18	128.82	128.82	128.82	128.82	0
2022-02-17	128.82	128.82	128.82	128.82	0
2022-02-16	128.82	128.82	128.82	128.82	0
2022-02-15	128.82	128.82	128.82	128.82	800
2022-02-14	128.82	128.82	128.82	128.82	0
2022-02-11	128.82	128.82	128.82	128.82	0
2022-02-10	128.82	128.82	128.82	128.82	0
2022-02-09	128.82	128.82	128.82	128.82	0
2022-02-08	128.82	128.82	128.82	128.82	0
2022-02-07	128.82	128.82	128.82	128.82	0
2022-02-04	128.82	128.82	128.82	128.82	4,500
2022-02-03	128.82	128.82	128.82	128.82	0
2022-02-02	128.82	128.82	128.82	128.82	0
2022-02-01	128.82	128.82	128.82	128.82	10,372
2022-01-31	128.82	128.82	128.82	128.82	0
2022-01-28	128.82	128.82	128.82	128.82	0
2022-01-27	128.82	128.82	128.82	128.82	0
2022-01-26	128.82	128.82	128.82	128.82	200
2022-01-25	128.82	128.82	128.82	128.82	0
2022-01-24	128.82	128.82	128.82	128.82	0
2022-01-21	128.82	128.82	128.82	128.82	14,715
2022-01-20	128.82	128.82	128.82	128.82	0
2022-01-19	128.82	128.82	128.82	128.82	0
2022-01-18	128.82	128.82	128.82	128.82	0
2022-01-17	128.82	128.82	128.82	128.82	0
2022-01-14	128.82	128.82	128.82	128.82	0
2022-01-13	128.82	128.82	128.82	128.82	0
2022-01-12	128.82	128.82	128.82	128.82	0
2022-01-11	128.82	128.82	128.82	128.82	0
2022-01-10	128.82	128.82	128.82	128.82	0
2022-01-07	128.82	128.82	128.82	128.82	0
2022-01-06	128.82	128.82	128.82	128.82	0
2022-01-05	128.82	128.82	128.82	128.82	0
2022-01-04	128.82	128.82	128.82	128.82	0
2022-01-03	128.82	128.82	128.82	128.82	0
2021-12-31	128.82	128.82	128.82	128.82	0
2021-12-30	128.82	128.82	128.82	128.82	0
2021-12-29	128.82	128.82	128.82	128.82	0
2021-12-28	128.82	128.82	128.82	128.82	0
2021-12-27	128.82	128.82	128.82	128.82	0
2021-12-24	128.82	128.82	128.82	128.82	0
2021-12-23	128.82	128.82	128.82	128.82	0
2021-12-22	128.82	128.82	128.82	128.82	0
2021-12-21	128.82	128.82	128.82	128.82	950
2021-12-20	127.30	127.30	127.30	127.30	0
2021-12-17	127.30	127.30	127.30	127.30	0
2021-12-16	127.30	127.30	127.30	127.30	0
2021-12-15	127.30	127.30	127.30	127.30	0
2021-12-14	127.30	127.30	127.30	127.30	15,398
2021-12-13	127.30	127.30	127.30	127.30	0
2021-12-10	127.30	127.30	127.30	127.30	0
2021-12-09	127.30	127.30	127.30	127.30	0
2021-12-08	127.30	127.30	127.30	127.30	0
2021-12-07	127.30	127.30	127.30	127.30	0
2021-12-06	127.30	127.30	127.30	127.30	0
2021-12-03	127.30	127.30	127.30	127.30	400
2021-12-02	127.30	127.30	127.30	127.30	0
2021-12-01	127.30	127.30	127.30	127.30	352,500
2021-11-30	127.30	127.30	127.30	127.30	0
2021-11-29	127.30	127.30	127.30	127.30	0
2021-11-26	127.30	127.30	127.30	127.30	0
2021-11-25	127.30	127.30	127.30	127.30	0
2021-11-24	127.30	127.30	127.30	127.30	0
2021-11-23	127.30	127.30	127.30	127.30	0
2021-11-22	127.30	127.30	127.30	127.30	0
2021-11-19	127.30	127.30	127.30	127.30	0
2021-11-18	127.30	127.30	127.30	127.30	0
2021-11-17	127.30	127.30	127.30	127.30	0
2021-11-16	127.30	127.30	127.30	127.30	0
2021-11-15	127.30	127.30	127.30	127.30	0
2021-11-12	127.30	127.30	127.30	127.30	0
2021-11-11	127.30	127.30	127.30	127.30	0
2021-11-10	127.30	127.30	127.30	127.30	0
2021-11-09	127.30	127.30	127.30	127.30	0
2021-11-08	127.30	127.30	127.30	127.30	0
2021-11-05	127.30	127.30	127.30	127.30	0
2021-11-04	127.30	127.30	127.30	127.30	19
2021-11-03	123.56	123.56	123.56	123.56	0
2021-11-02	123.56	123.56	123.56	123.56	0
2021-11-01	123.56	123.56	123.56	123.56	0
2021-10-29	123.56	123.56	123.56	123.56	0
2021-10-28	123.56	123.56	123.56	123.56	0
2021-10-27	123.56	123.56	123.56	123.56	100
2021-10-26	122.64	122.64	122.64	122.64	0
2021-10-25	122.64	122.64	122.64	122.64	0
2021-10-22	122.64	122.64	122.64	122.64	0
2021-10-21	122.64	122.64	122.64	122.64	0
2021-10-20	122.64	122.64	122.64	122.64	30
2021-10-19	121.78	121.78	121.78	121.78	0
2021-10-18	121.78	121.78	121.78	121.78	0
2021-10-15	121.78	121.78	121.78	121.78	4
2021-10-14	128.04	128.04	128.04	128.04	0
2021-10-13	128.04	128.04	128.04	128.04	0
2021-10-12	128.04	128.04	128.04	128.04	0
2021-10-11	128.04	128.04	128.04	128.04	0
2021-10-08	128.04	128.04	128.04	128.04	1,259
2021-10-07	128.04	128.04	128.04	128.04	0
2021-10-06	128.04	128.04	128.04	128.04	0
2021-10-05	128.04	128.04	128.04	128.04	0
2021-10-04	128.04	128.04	128.04	128.04	0
2021-10-01	128.04	128.04	128.04	128.04	0
2021-09-30	128.04	128.04	128.04	128.04	0
2021-09-29	128.04	128.04	128.04	128.04	1,000
2021-09-28	128.04	128.04	128.04	128.04	0
2021-09-27	128.04	128.04	128.04	128.04	0
2021-09-24	128.04	128.04	128.04	128.04	0
2021-09-23	128.04	128.04	128.04	128.04	0
2021-09-22	128.04	128.04	128.04	128.04	0
2021-09-21	128.04	128.04	128.04	128.04	0
2021-09-20	128.04	128.04	128.04	128.04	0
2021-09-17	128.04	128.04	128.04	128.04	0
2021-09-16	128.04	128.04	128.04	128.04	0
2021-09-15	128.04	128.04	128.04	128.04	0
2021-09-14	128.04	128.04	128.04	128.04	0
2021-09-13	128.04	128.04	128.04	128.04	0
2021-09-10	128.04	128.04	128.04	128.04	0
2021-09-09	128.04	128.04	128.04	128.04	0
2021-09-08	128.04	128.04	128.04	128.04	0
2021-09-07	128.04	128.04	128.04	128.04	0
2021-09-06	128.04	128.04	128.04	128.04	0
2021-09-03	128.04	128.04	128.04	128.04	0
2021-09-02	128.04	128.04	128.04	128.04	0
2021-09-01	128.04	128.04	128.04	128.04	35
2021-08-31	124.20	124.20	124.20	124.20	0
2021-08-30	124.20	124.20	124.20	124.20	0
2021-08-27	124.20	124.20	124.20	124.20	0
2021-08-26	124.20	124.20	124.20	124.20	0
2021-08-25	124.20	124.20	124.20	124.20	0
2021-08-24	124.20	124.20	124.20	124.20	0
2021-08-23	124.20	124.20	124.20	124.20	0
2021-08-20	124.20	124.20	124.20	124.20	0
2021-08-19	124.20	124.20	124.20	124.20	0
2021-08-18	124.20	124.20	124.20	124.20	0
2021-08-17	124.20	124.20	124.20	124.20	0
2021-08-16	124.20	124.20	124.20	124.20	0
2021-08-13	124.20	124.20	124.20	124.20	0
2021-08-12	124.20	124.20	124.20	124.20	0
2021-08-11	124.20	124.20	124.20	124.20	0
2021-08-10	124.20	124.20	124.20	124.20	0
2021-08-09	124.20	124.20	124.20	124.20	0
2021-08-06	124.20	124.20	124.20	124.20	0
2021-08-05	124.20	124.20	124.20	124.20	0
2021-08-04	124.20	124.20	124.20	124.20	0
2021-08-03	124.20	124.20	124.20	124.20	0
2021-08-02	124.20	124.20	124.20	124.20	0
2021-07-30	124.20	124.20	124.20	124.20	0
2021-07-29	124.20	124.20	124.20	124.20	0
2021-07-28	124.20	124.20	124.20	124.20	0
2021-07-27	124.20	124.20	124.20	124.20	0
2021-07-26	124.20	124.20	124.20	124.20	0
2021-07-23	124.20	124.20	124.20	124.20	0
2021-07-22	124.20	124.20	124.20	124.20	220
2021-07-21	111.61	111.61	111.61	111.61	0
2021-07-20	111.61	111.61	111.61	111.61	0
2021-07-19	111.61	111.61	111.61	111.61	0
2021-07-16	111.61	111.61	111.61	111.61	0
2021-07-15	111.61	111.61	111.61	111.61	0
2021-07-14	111.61	111.61	111.61	111.61	0
2021-07-13	111.61	111.61	111.61	111.61	0
2021-07-12	111.61	111.61	111.61	111.61	0
2021-07-09	111.61	111.61	111.61	111.61	0
2021-07-08	111.61	111.61	111.61	111.61	0
2021-07-07	111.61	111.61	111.61	111.61	0
2021-07-06	111.61	111.61	111.61	111.61	0
2021-07-05	111.61	111.61	111.61	111.61	0
2021-07-02	111.61	111.61	111.61	111.61	0
2021-07-01	111.61	111.61	111.61	111.61	0
2021-06-30	111.61	111.61	111.61	111.61	0
2021-06-29	111.61	111.61	111.61	111.61	0
2021-06-28	111.61	111.61	111.61	111.61	0
2021-06-25	111.61	111.61	111.61	111.61	0
2021-06-24	111.61	111.61	111.61	111.61	0
2021-06-23	111.61	111.61	111.61	111.61	0
2021-06-22	111.61	111.61	111.61	111.61	0
2021-06-21	111.61	111.61	111.61	111.61	0
2021-06-18	111.61	111.61	111.61	111.61	0
2021-06-17	111.61	111.61	111.61	111.61	160
2021-06-16	111.61	111.61	111.61	111.61	0
2021-06-15	111.61	111.61	111.61	111.61	61,664
2021-06-14	111.61	111.61	111.61	111.61	0
2021-06-11	111.61	111.61	111.61	111.61	0
2021-06-10	111.61	111.61	111.61	111.61	0
2021-06-09	111.61	111.61	111.61	111.61	874
2021-06-08	111.61	111.61	111.61	111.61	0
2021-06-07	111.61	111.61	111.61	111.61	0
2021-06-04	111.61	111.61	111.61	111.61	0
2021-06-03	111.61	111.61	111.61	111.61	0
2021-06-02	111.61	111.61	111.61	111.61	0
2021-06-01	111.61	111.61	111.61	111.61	0
2021-05-28	111.61	111.61	111.61	111.61	0
2021-05-27	111.61	111.61	111.61	111.61	0
2021-05-26	111.61	111.61	111.61	111.61	0
2021-05-25	111.61	111.61	111.61	111.61	0
2021-05-24	111.61	111.61	111.61	111.61	0
2021-05-21	111.61	111.61	111.61	111.61	2,126
2021-05-20	111.61	111.61	111.61	111.61	0
2021-05-19	111.61	111.61	111.61	111.61	0
2021-05-18	111.61	111.61	111.61	111.61	404
2021-05-17	111.61	111.61	111.61	111.61	0
2021-05-14	111.61	111.61	111.61	111.61	0
2021-05-13	111.61	111.61	111.61	111.61	0
2021-05-12	111.61	111.61	111.61	111.61	0
2021-05-11	111.61	111.61	111.61	111.61	0
2021-05-10	111.61	111.61	111.61	111.61	0
2021-05-07	111.61	111.61	111.61	111.61	29,560
2021-05-06	111.61	111.61	111.61	111.61	0
2021-05-05	111.61	111.61	111.61	111.61	0
2021-05-04	111.61	111.61	111.61	111.61	0
2021-04-30	111.61	111.61	111.61	111.61	0
2021-04-29	111.61	111.61	111.61	111.61	0
2021-04-28	111.61	111.61	111.61	111.61	0
2021-04-27	111.61	111.61	111.61	111.61	0
2021-04-26	111.61	111.61	111.61	111.61	0
2021-04-23	111.61	111.61	111.61	111.61	0
2021-04-22	111.61	111.61	111.61	111.61	10,550
2021-04-21	111.61	111.61	111.61	111.61	0
2021-04-20	111.61	111.61	111.61	111.61	11,500
2021-04-19	111.61	111.61	111.61	111.61	0
2021-04-16	111.61	111.61	111.61	111.61	0
2021-04-15	111.61	111.61	111.61	111.61	0
2021-04-14	111.61	111.61	111.61	111.61	0
2021-04-13	111.61	111.61	111.61	111.61	0
2021-04-12	111.61	111.61	111.61	111.61	0
2021-04-09	111.61	111.61	111.61	111.61	0
2021-04-08	111.61	111.61	111.61	111.61	0
2021-04-07	111.61	111.61	111.61	111.61	0
2021-04-06	111.61	111.61	111.61	111.61	0
2021-04-01	111.61	111.61	111.61	111.61	44,650
2021-03-31	111.61	111.61	111.61	111.61	0
2021-03-30	111.61	111.61	111.61	111.61	0
2021-03-29	111.61	111.61	111.61	111.61	0
2021-03-26	111.61	111.61	111.61	111.61	0
2021-03-25	111.61	111.61	111.61	111.61	0
2021-03-24	111.61	111.61	111.61	111.61	0
2021-03-23	111.61	111.61	111.61	111.61	0
2021-03-22	111.61	111.61	111.61	111.61	0
2021-03-19	111.61	111.61	111.61	111.61	13,783
2021-03-18	111.61	111.61	111.61	111.61	21,430
2021-03-17	111.61	111.61	111.61	111.61	0
2021-03-16	110.28	110.28	110.28	110.28	271,051
2021-03-15	110.28	110.28	110.28	110.28	0
2021-03-12	110.28	110.28	110.28	110.28	0
2021-03-11	110.28	110.28	110.28	110.28	0
2021-03-10	110.28	110.28	110.28	110.28	1,400
2021-03-09	110.28	110.28	110.28	110.28	0
2021-03-08	110.28	110.28	110.28	110.28	0
2021-03-05	110.28	110.28	110.28	110.28	0
2021-03-04	110.28	110.28	110.28	110.28	0
2021-03-03	110.28	110.28	110.28	110.28	0
2021-03-02	110.28	110.28	110.28	110.28	1,000
2021-03-01	110.28	110.28	110.28	110.28	0
2021-02-26	110.28	110.28	110.28	110.28	0
2021-02-25	110.28	110.28	110.28	110.28	1,000
2021-02-24	110.28	110.28	110.28	110.28	0
2021-02-23	110.28	110.28	110.28	110.28	700
2021-02-22	110.28	110.28	110.28	110.28	16,891
2021-02-19	110.28	110.28	110.28	110.28	0
2021-02-18	110.28	110.28	110.28	110.28	0
2021-02-17	110.28	110.28	110.28	110.28	0
2021-02-16	110.28	110.28	110.28	110.28	863,200
2021-02-15	110.28	110.28	110.28	110.28	900
2021-02-12	110.28	110.28	110.28	110.28	0
2021-02-11	110.28	110.28	110.28	110.28	0
2021-02-10	110.28	110.28	110.28	110.28	1,000
2021-02-09	110.28	110.28	110.28	110.28	0
2021-02-08	110.28	110.28	110.28	110.28	0
2021-02-05	110.28	110.28	110.28	110.28	0
2021-02-04	110.28	110.28	110.28	110.28	0
2021-02-03	110.28	110.28	110.28	110.28	0
2021-02-02	110.28	110.28	110.28	110.28	1,658
2021-02-01	106.72	106.72	106.72	106.72	0
2021-01-29	106.72	106.72	106.72	106.72	0
2021-01-28	106.72	106.72	106.72	106.72	3,979
2021-01-27	106.72	106.72	106.72	106.72	0
2021-01-26	106.72	106.72	106.72	106.72	0
2021-01-25	106.72	106.72	106.72	106.72	0
2021-01-22	106.72	106.72	106.72	106.72	1,625
2021-01-21	106.72	106.72	106.72	106.72	0
2021-01-20	106.72	106.72	106.72	106.72	0
2021-01-19	106.72	106.72	106.72	106.72	0
2021-01-18	106.72	106.72	106.72	106.72	0
2021-01-15	106.72	106.72	106.72	106.72	0
2021-01-14	106.72	106.72	106.72	106.72	0
2021-01-13	106.72	106.72	106.72	106.72	0
2021-01-12	106.72	106.72	106.72	106.72	0
2021-01-11	106.72	106.72	106.72	106.72	0
2021-01-08	106.72	106.72	106.72	106.72	530
2021-01-07	106.72	106.72	106.72	106.72	0
2021-01-06	106.72	106.72	106.72	106.72	0
2021-01-05	106.72	106.72	106.72	106.72	0
2021-01-04	106.72	106.72	106.72	106.72	0
2020-12-31	106.72	106.72	106.72	106.72	0
2020-12-30	106.72	106.72	106.72	106.72	0
2020-12-29	106.72	106.72	106.72	106.72	0
2020-12-24	106.72	106.72	106.72	106.72	0
2020-12-23	106.72	106.72	106.72	106.72	0
2020-12-22	106.72	106.72	106.72	106.72	0
2020-12-21	106.72	106.72	106.72	106.72	5,000
2020-12-18	106.72	106.72	106.72	106.72	0
2020-12-17	106.72	106.72	106.72	106.72	0
2020-12-16	106.72	106.72	106.72	106.72	1,000
2020-12-15	106.72	106.72	106.72	106.72	9,891
2020-12-14	106.72	106.72	106.72	106.72	0
2020-12-11	106.72	106.72	106.72	106.72	0
2020-12-10	106.72	106.72	106.72	106.72	0
2020-12-09	106.72	106.72	106.72	106.72	0
2020-12-08	106.72	106.72	106.72	106.72	0
2020-12-07	106.72	106.72	106.72	106.72	0
2020-12-04	106.72	106.72	106.72	106.72	0
2020-12-03	106.72	106.72	106.72	106.72	0
2020-12-02	106.72	106.72	106.72	106.72	0
2020-12-01	106.72	106.72	106.72	106.72	0
2020-11-30	106.72	106.72	106.72	106.72	0
2020-11-27	106.72	106.72	106.72	106.72	14
2020-11-26	106.60	106.60	106.60	106.60	0
2020-11-25	106.60	106.60	106.60	106.60	0
2020-11-24	106.60	106.60	106.60	106.60	0
2020-11-23	106.60	106.60	106.60	106.60	0
2020-11-20	106.60	106.60	106.60	106.60	90
2020-11-19	98.28	98.28	98.28	98.28	0
2020-11-18	98.28	98.28	98.28	98.28	0
2020-11-17	98.28	98.28	98.28	98.28	0
2020-11-16	98.28	98.28	98.28	98.28	0
2020-11-13	98.28	98.28	98.28	98.28	0
2020-11-12	98.28	98.28	98.28	98.28	0
2020-11-11	98.28	98.28	98.28	98.28	0
2020-11-10	98.28	98.28	98.28	98.28	0
2020-11-09	98.28	98.28	98.28	98.28	0
2020-11-06	98.28	98.28	98.28	98.28	0
2020-11-05	98.28	98.28	98.28	98.28	0
2020-11-04	98.28	98.28	98.28	98.28	0
2020-11-03	98.28	98.28	98.28	98.28	0
2020-11-02	98.28	98.28	98.28	98.28	0
2020-10-30	98.28	98.28	98.28	98.28	0
2020-10-29	98.28	98.28	98.28	98.28	17,758
2020-10-28	97.88	97.88	97.88	97.88	20
2020-10-27	102.15	102.15	102.15	102.15	0
2020-10-26	102.15	102.15	102.15	102.15	0
2020-10-23	101.40	101.40	101.40	101.40	1,631
2020-10-22	101.40	101.40	101.40	101.40	50
2020-10-21	104.89	104.89	104.89	104.89	0
2020-10-20	104.89	104.89	104.89	104.89	0
2020-10-16	104.89	104.89	104.89	104.89	0
2020-10-15	104.89	104.89	104.89	104.89	0
2020-10-14	105.02	105.02	105.02	105.02	80
2020-10-13	105.74	105.74	105.74	105.74	0
2020-10-12	105.74	105.74	105.74	105.74	0
2020-10-09	105.74	105.74	105.74	105.74	0
2020-10-08	105.74	105.74	105.74	105.74	0
2020-10-07	105.74	105.74	105.74	105.74	0
2020-10-06	105.74	105.74	105.74	105.74	0
2020-10-05	105.74	105.74	105.74	105.74	0
2020-10-02	105.74	105.74	105.74	105.74	0
2020-10-01	105.74	105.74	105.74	105.74	0
2020-09-30	105.74	105.74	105.74	105.74	0
2020-09-29	105.74	105.74	105.74	105.74	113
2020-09-28	105.74	105.74	105.74	105.74	0
2020-09-25	105.74	105.74	105.74	105.74	0
2020-09-24	105.74	105.74	105.74	105.74	35
2020-09-23	107.78	107.78	107.78	107.78	0
2020-09-22	107.78	107.78	107.78	107.78	0
2020-09-21	107.78	107.78	107.78	107.78	300
2020-09-18	105.80	105.80	105.80	105.80	0
2020-09-17	105.80	105.80	105.80	105.80	0
2020-09-16	105.80	105.80	105.80	105.80	0
2020-09-15	105.80	105.80	105.80	105.80	0
2020-09-14	105.80	105.80	105.80	105.80	134,712
2020-09-11	105.80	105.80	105.80	105.80	0
2020-04-03	92.69	92.69	92.69	92.69	0
2020-04-02	92.69	92.69	92.69	92.69	0
2020-04-01	92.69	92.69	92.69	92.69	35,023

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668