ADT.L Share History

ADT.L Share Price history. The following table shows end-of-day data ADT historical share prices for ADT.L, 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.

ADT.L
Share Price ADT.L
Charts ADT.L
Trades ADT.L
History Compare
ADT.L ADT.L
Share News ADT.L
RNS ADT.L
Accounts

Date	Open	High	Low	Close	Volume
2023-04-11	200.50	200.50	200.50	200.50	0
2023-04-10	200.50	200.50	200.50	200.50	0
2023-04-07	200.50	200.50	200.50	200.50	0
2023-04-06	200.50	200.50	200.50	200.50	1,125
2023-04-05	200.50	200.50	200.50	200.50	0
2023-04-04	199.00	200.50	199.00	200.50	4,173
2023-04-03	199.00	199.00	199.00	199.00	3,997
2023-03-31	199.00	199.00	199.00	199.00	2,207
2023-03-30	199.00	199.00	199.00	199.00	16,908
2023-03-29	197.50	199.00	197.50	199.00	28,830
2023-03-28	197.50	197.50	197.50	197.50	0
2023-03-27	197.00	198.00	197.00	197.50	4,708
2023-03-24	197.00	197.00	197.00	197.00	4,715
2023-03-23	197.00	197.00	197.00	197.00	10,083
2023-03-22	196.50	197.00	196.50	197.00	76,653
2023-03-21	196.50	196.50	196.50	196.50	361,743
2023-03-20	196.50	196.50	196.50	196.50	8,857
2023-03-17	196.00	197.00	197.00	197.00	67,057
2023-03-16	196.00	196.00	196.00	196.00	85,835
2023-03-15	196.00	196.00	195.00	196.00	60,955
2023-03-14	196.00	196.00	196.00	196.00	128,537
2023-03-13	196.00	196.00	196.00	196.00	61,477
2023-03-10	196.00	196.00	196.00	196.00	1,364
2023-03-09	196.00	196.00	196.00	196.00	122
2023-03-08	195.50	196.00	195.50	196.00	8,818
2023-03-07	195.50	195.50	195.50	195.50	457,894
2023-03-06	195.50	195.50	195.50	195.50	349,435
2023-03-03	195.50	195.50	195.50	195.50	123,973
2023-03-02	195.50	195.50	195.50	195.50	50,096
2023-03-01	195.50	195.50	195.50	195.50	278,611
2023-02-28	195.50	195.50	195.50	195.50	5,853
2023-02-27	195.50	195.50	195.50	195.50	164,206
2023-02-24	195.50	195.50	195.50	195.50	29,549
2023-02-23	195.00	195.50	195.00	195.50	18,543
2023-02-22	195.00	195.00	195.00	195.00	72,909
2023-02-21	193.50	194.50	192.50	194.00	61,259
2023-02-20	192.50	193.50	192.50	193.50	2,053
2023-02-17	192.50	192.50	192.50	192.50	12,459
2023-02-16	192.50	192.50	192.50	192.50	6,508
2023-02-15	192.50	192.50	192.50	192.50	5,005
2023-02-14	190.00	192.50	190.00	192.50	28,161
2023-02-13	190.00	190.00	190.00	190.00	12,554
2023-02-10	190.00	190.00	190.00	190.00	196,065
2023-02-09	190.00	192.50	187.50	190.00	373,912
2023-02-08	115.00	190.00	115.00	190.00	27,876
2023-02-07	115.00	115.00	115.00	115.00	142,513
2023-02-06	115.00	115.00	115.00	115.00	17,434
2023-02-03	115.00	115.00	115.00	115.00	91,155
2023-02-02	115.00	115.00	115.00	115.00	111,500
2023-02-01	115.00	115.00	115.00	115.00	7,306
2023-01-31	115.00	115.00	115.00	115.00	0
2023-01-30	115.00	115.00	115.00	115.00	1,500
2023-01-27	115.00	115.00	115.00	115.00	17,353
2023-01-26	115.00	115.00	115.00	115.00	6,070
2023-01-25	116.00	116.00	115.00	115.00	1,915
2023-01-24	116.00	116.00	116.00	116.00	4
2023-01-23	120.00	120.00	116.00	116.00	9,419
2023-01-20	120.00	120.00	120.00	120.00	895
2023-01-19	125.00	125.00	120.00	120.00	7,924
2023-01-18	120.00	125.00	120.00	125.00	1,882
2023-01-17	120.00	120.00	120.00	120.00	2,502
2023-01-16	115.00	120.00	115.00	120.00	3,238
2023-01-13	110.00	115.00	110.00	115.00	13,618
2023-01-12	110.00	110.00	110.00	110.00	1,488
2023-01-11	110.00	110.00	110.00	110.00	18,059
2023-01-10	110.00	110.00	110.00	110.00	190
2023-01-09	110.00	110.00	110.00	110.00	1,500
2023-01-06	110.00	110.00	110.00	110.00	1,539
2023-01-05	105.00	110.00	105.00	110.00	10,333
2023-01-04	105.00	105.00	105.00	105.00	0
2023-01-03	105.00	105.00	105.00	105.00	0
2023-01-02	105.00	105.00	105.00	105.00	0
2022-12-30	105.00	105.00	105.00	105.00	0
2022-12-29	105.00	105.00	105.00	105.00	5,535
2022-12-28	102.50	105.00	102.50	105.00	904
2022-12-27	102.50	102.50	102.50	102.50	0
2022-12-26	102.50	102.50	102.50	102.50	0
2022-12-23	100.50	102.50	100.50	102.50	2,852
2022-12-22	100.00	100.50	100.00	100.50	1,942
2022-12-21	100.00	100.00	100.00	100.00	6,971
2022-12-20	100.00	100.00	100.00	100.00	10,716
2022-12-19	104.50	104.50	100.00	100.00	10,438
2022-12-16	105.00	105.00	102.50	104.50	23,246
2022-12-15	110.00	110.00	102.50	105.00	22,924
2022-12-14	112.50	112.50	110.00	110.00	16,829
2022-12-13	112.50	112.50	112.50	112.50	9,806
2022-12-12	112.50	112.50	112.50	112.50	3,000
2022-12-09	112.50	112.50	112.50	112.50	3,000
2022-12-08	113.00	113.00	112.50	112.50	7,122
2022-12-07	113.00	113.00	113.00	113.00	9,090
2022-12-06	113.00	113.00	113.00	113.00	0
2022-12-05	117.50	117.50	113.00	113.00	11,025
2022-12-02	117.50	117.50	117.50	117.50	14,598
2022-12-01	117.50	117.50	117.50	117.50	0
2022-11-30	117.50	117.50	117.50	117.50	5,142
2022-11-29	107.50	117.50	107.50	117.50	27,509
2022-11-28	107.50	107.50	107.50	107.50	0
2022-11-25	107.50	107.50	105.00	107.50	22,268
2022-11-24	107.50	107.50	107.50	107.50	3,110
2022-11-23	117.50	117.50	107.50	107.50	30,803
2022-11-22	117.50	117.50	117.50	117.50	0
2022-11-21	117.50	117.50	117.50	117.50	0
2022-11-18	117.50	117.50	117.50	117.50	21,337
2022-11-17	112.50	120.00	112.50	117.50	18,056
2022-11-16	112.50	112.50	112.50	112.50	220
2022-11-15	122.50	122.50	112.50	112.50	32,877
2022-11-14	124.00	127.50	122.50	122.50	13,135
2022-11-11	117.50	123.00	117.50	120.50	12,412
2022-11-10	117.50	117.50	117.50	117.50	1,018
2022-11-09	110.00	117.50	110.00	117.50	10,587
2022-11-08	107.50	110.00	107.50	110.00	9,410
2022-11-07	107.50	107.50	107.50	107.50	67,141
2022-11-04	107.50	110.00	107.50	107.50	84,768
2022-11-03	107.50	107.50	107.50	107.50	68,189
2022-11-02	107.50	107.50	107.50	107.50	3,023
2022-11-01	107.50	110.00	107.50	110.00	7,000
2022-10-31	112.50	110.00	110.00	110.00	5,940
2022-10-28	112.50	112.50	112.50	112.50	1,250
2022-10-27	112.50	112.50	112.50	112.50	349
2022-10-26	112.50	112.50	112.50	112.50	0
2022-10-25	112.50	112.50	112.50	112.50	0
2022-10-24	112.50	112.50	112.50	112.50	9,886
2022-10-21	112.50	112.50	112.50	112.50	260
2022-10-20	112.50	112.50	112.50	112.50	427
2022-10-19	112.50	112.50	112.50	112.50	2,000
2022-10-18	112.50	112.50	112.50	112.50	0
2022-10-17	112.50	112.50	112.50	112.50	5,000
2022-10-14	112.50	112.50	112.50	112.50	937
2022-10-13	112.50	112.50	112.50	112.50	13,710
2022-10-12	112.50	112.50	112.50	112.50	1,160
2022-10-11	112.50	112.50	112.50	112.50	4,663
2022-10-10	110.00	112.50	110.00	112.50	3,615
2022-10-07	109.50	110.00	109.50	110.00	7,924
2022-10-06	115.00	115.00	108.50	109.50	10,850
2022-10-05	102.50	115.00	102.50	115.00	3,790
2022-10-04	102.50	102.50	102.50	102.50	5,000
2022-10-03	110.00	110.00	102.50	102.50	16,592
2022-09-30	110.00	110.00	110.00	110.00	5,027
2022-09-29	112.50	112.50	110.00	110.00	3,010
2022-09-28	115.00	115.00	112.50	112.50	396
2022-09-27	115.00	115.00	115.00	115.00	6,600
2022-09-26	115.00	115.00	115.00	115.00	965
2022-09-23	115.00	115.00	110.00	115.00	13,734
2022-09-22	115.00	110.00	110.00	115.00	17,670
2022-09-21	115.00	115.00	115.00	115.00	2,659
2022-09-20	115.00	115.00	115.00	115.00	7,123
2022-09-19	121.50	121.50	121.50	121.50	0
2022-09-16	121.50	121.50	121.50	121.50	0
2022-09-15	121.50	121.50	121.50	121.50	2,751
2022-09-14	121.50	121.50	121.50	121.50	0
2022-09-13	123.00	123.00	123.00	123.00	5,333
2022-09-12	123.00	123.00	123.00	123.00	541
2022-09-09	123.00	123.00	123.00	123.00	0
2022-09-08	123.00	123.00	123.00	123.00	5,571
2022-09-07	120.50	123.00	120.50	123.00	4,000
2022-09-06	125.00	125.00	120.50	120.50	13,261
2022-09-05	125.00	125.00	125.00	125.00	347
2022-09-02	127.50	130.00	125.00	125.00	51,598
2022-09-01	138.50	138.50	125.00	127.50	13,536
2022-08-31	138.50	138.50	138.50	138.50	13,069
2022-08-30	138.50	138.50	138.50	138.50	3,614
2022-08-29	138.50	138.50	138.50	138.50	0
2022-08-26	138.50	138.50	138.50	138.50	247
2022-08-25	140.00	140.00	135.00	138.50	0
2022-08-24	138.50	138.50	138.50	138.50	4
2022-08-23	140.00	140.00	138.50	138.50	14,634
2022-08-22	142.50	142.50	140.00	140.00	3,266
2022-08-19	142.50	142.50	142.50	142.50	220
2022-08-18	142.50	142.50	142.50	142.50	0
2022-08-17	142.50	142.50	142.50	142.50	4,125
2022-08-16	139.50	142.50	139.50	142.50	9,354
2022-08-15	139.50	139.50	139.50	139.50	5
2022-08-12	142.50	142.50	139.50	139.50	23,585
2022-08-11	147.50	147.50	138.50	142.50	10,913
2022-08-10	147.50	147.50	147.50	147.50	0
2022-08-09	147.50	147.50	147.50	147.50	606
2022-08-08	147.50	147.50	147.50	147.50	8,106
2022-08-05	147.50	147.50	147.50	147.50	585
2022-08-04	147.50	147.50	147.50	147.50	0
2022-08-03	147.50	147.50	147.50	147.50	2,210
2022-08-02	147.50	147.50	147.50	147.50	0
2022-08-01	147.50	147.50	147.50	147.50	0
2022-07-29	147.50	147.50	147.50	147.50	10,750
2022-07-28	147.50	147.50	147.50	147.50	17,941
2022-07-27	147.50	147.50	147.50	147.50	0
2022-07-26	147.50	147.50	147.50	147.50	0
2022-07-25	147.50	147.50	147.50	147.50	4,263
2022-07-22	147.50	147.50	147.50	147.50	0
2022-07-21	147.50	147.50	147.50	147.50	2,157
2022-07-20	147.50	147.50	147.50	147.50	0
2022-07-19	147.50	147.50	147.50	147.50	1,000
2022-07-18	147.50	147.50	147.50	147.50	628
2022-07-15	147.50	147.50	147.50	147.50	1,347
2022-07-14	147.50	147.50	147.50	147.50	2,123
2022-07-13	145.00	147.50	145.00	147.50	10,506
2022-07-12	150.00	150.00	145.00	145.00	9,151
2022-07-11	142.50	145.00	142.50	145.00	8,969
2022-07-08	142.50	142.50	142.50	142.50	3,299
2022-07-07	142.50	142.50	142.50	142.50	113,197
2022-07-06	142.50	142.50	142.50	142.50	0
2022-07-05	137.50	142.50	137.50	142.50	2,000
2022-07-04	137.50	137.50	137.50	137.50	2,989
2022-07-01	137.50	137.50	137.50	137.50	1,438
2022-06-30	137.50	137.50	137.50	137.50	10,598
2022-06-29	135.00	137.50	135.00	137.50	12,319
2022-06-28	142.50	142.50	135.00	135.00	11,279
2022-06-27	150.00	150.00	142.50	142.50	17,679
2022-06-24	150.00	150.00	150.00	150.00	5,123
2022-06-23	152.50	152.50	150.00	150.00	9,966
2022-06-22	152.50	152.50	152.50	152.50	0
2022-06-21	152.50	152.50	152.50	152.50	2,095
2022-06-20	162.50	162.50	145.00	152.50	20,473
2022-06-17	162.50	162.50	162.50	162.50	1,717
2022-06-16	168.50	168.50	162.50	162.50	5,588
2022-06-15	168.50	168.50	168.50	168.50	915
2022-06-14	170.00	170.00	168.50	168.50	2,735
2022-06-13	180.50	180.50	170.00	170.00	5,840
2022-06-10	180.50	180.50	180.50	180.50	702
2022-06-09	192.50	192.50	180.50	180.50	10,502
2022-06-08	192.50	192.50	192.50	192.50	6
2022-06-07	192.50	196.00	196.00	192.50	20,822
2022-06-06	182.50	192.50	182.50	192.50	20,460
2022-06-03	182.50	182.50	182.50	182.50	0
2022-06-02	182.50	182.50	182.50	182.50	0
2022-06-01	182.50	182.50	182.50	182.50	2,090
2022-05-31	182.50	182.50	182.50	182.50	797
2022-05-30	182.50	182.50	182.50	182.50	2,700
2022-05-27	182.50	182.50	182.50	182.50	11,597
2022-05-26	182.50	182.50	182.50	182.50	3,167
2022-05-25	182.50	182.50	182.50	182.50	6,690
2022-05-24	182.50	182.50	182.50	182.50	22,446
2022-05-23	182.50	182.50	182.50	182.50	5,124
2022-05-20	182.50	182.50	182.50	182.50	39,128
2022-05-19	182.50	182.50	182.50	182.50	0
2022-05-18	182.50	182.50	182.50	182.50	159
2022-05-17	182.50	182.50	182.50	182.50	2,832
2022-05-16	182.50	182.50	182.50	182.50	284
2022-05-13	182.50	182.50	182.50	182.50	1,475
2022-05-12	185.00	185.00	182.50	182.50	50
2022-05-11	187.50	187.50	185.00	185.00	4,716
2022-05-10	187.50	187.50	187.50	187.50	2,555
2022-05-09	192.50	192.50	182.50	187.50	125,263
2022-05-06	192.50	192.50	192.50	192.50	1
2022-05-05	192.50	192.50	192.50	192.50	2,139
2022-05-04	194.00	194.00	192.50	192.50	7,861
2022-05-03	194.00	194.00	194.00	194.00	93
2022-05-02	194.00	194.00	194.00	194.00	0
2022-04-29	190.00	194.00	190.00	194.00	14,158
2022-04-28	190.00	190.00	190.00	190.00	1,148
2022-04-27	192.50	192.50	190.00	190.00	19,743
2022-04-26	184.00	197.50	184.00	192.50	17,423
2022-04-25	182.50	184.00	182.50	184.00	10,679
2022-04-22	176.00	182.50	176.00	182.50	14,877
2022-04-21	176.00	176.00	176.00	176.00	5,438
2022-04-20	165.00	175.00	165.00	175.00	29,336
2022-04-19	165.00	165.00	160.00	165.00	13,150
2022-04-18	165.00	165.00	165.00	165.00	0
2022-04-15	165.00	165.00	165.00	165.00	0
2022-04-14	165.00	165.00	165.00	165.00	0
2022-04-13	165.00	165.00	165.00	165.00	2,250
2022-04-12	165.00	165.00	165.00	165.00	15,274
2022-04-11	165.00	165.00	165.00	165.00	27,000
2022-04-08	165.00	165.00	165.00	165.00	8,586
2022-04-07	165.00	165.00	165.00	165.00	78,065
2022-04-06	165.00	165.00	165.00	165.00	4,914
2022-04-05	165.00	165.00	165.00	165.00	71,998
2022-04-04	165.00	165.00	160.00	165.00	0
2022-04-01	166.00	166.00	165.00	165.00	3,470
2022-03-31	170.00	170.00	166.00	166.00	3,800
2022-03-30	170.00	170.00	170.00	170.00	160,382
2022-03-29	170.00	170.00	170.00	170.00	60,391
2022-03-28	170.00	170.00	170.00	170.00	65,310
2022-03-25	170.00	170.00	170.00	170.00	0
2022-03-24	177.00	177.00	170.00	170.00	18,633
2022-03-23	177.00	177.00	177.00	177.00	3,171
2022-03-22	177.00	177.00	177.00	177.00	15,872
2022-03-21	169.50	177.00	169.50	177.00	13,661
2022-03-18	157.00	169.50	157.00	169.50	23,987
2022-03-17	157.00	157.00	157.00	157.00	8,633
2022-03-16	157.00	157.00	157.00	157.00	4,832
2022-03-15	157.00	157.00	157.00	157.00	23,502
2022-03-14	157.00	157.00	157.00	157.00	3,314
2022-03-11	159.00	159.00	157.00	157.00	16,805
2022-03-10	159.00	159.00	159.00	159.00	243
2022-03-09	162.50	162.50	154.00	159.00	8,380
2022-03-08	165.00	165.00	162.00	162.50	9,150
2022-03-07	171.00	171.00	166.00	166.00	8,409
2022-03-04	183.50	183.50	171.00	171.00	23,324
2022-03-03	185.00	185.00	183.50	183.50	2,688
2022-03-02	185.00	185.00	185.00	185.00	3,246
2022-03-01	185.00	185.00	185.00	185.00	3,738
2022-02-28	185.00	185.00	185.00	185.00	11,000
2022-02-25	182.50	185.00	182.50	185.00	6,552
2022-02-24	184.50	184.50	182.50	182.50	9,081
2022-02-23	191.00	191.00	189.00	189.00	11,963
2022-02-22	196.00	196.00	191.00	191.00	5,733
2022-02-21	196.00	196.00	196.00	196.00	600
2022-02-18	201.50	201.50	196.00	196.00	11,677
2022-02-17	205.00	205.00	201.50	201.50	1,000
2022-02-16	205.00	205.00	205.00	205.00	650
2022-02-15	205.00	205.00	205.00	205.00	0
2022-02-14	205.00	205.00	205.00	205.00	5,898
2022-02-11	204.00	205.00	204.00	205.00	7,342
2022-02-10	218.00	218.00	203.00	204.00	15,280
2022-02-09	223.00	223.00	218.00	218.00	6,514
2022-02-08	223.00	223.00	223.00	223.00	0
2022-02-07	223.00	223.00	223.00	223.00	911
2022-02-04	223.00	223.00	223.00	223.00	1,113
2022-02-03	223.00	223.00	223.00	223.00	58,514
2022-02-02	223.00	223.00	223.00	223.00	5,820
2022-02-01	223.00	223.00	223.00	223.00	0
2022-01-31	223.00	223.00	223.00	223.00	2,304
2022-01-28	225.00	226.00	223.00	223.00	15,640
2022-01-27	222.00	225.00	222.00	225.00	1,115
2022-01-26	224.00	224.00	222.00	223.00	8,741
2022-01-25	221.00	224.00	221.00	224.00	6,203
2022-01-24	220.00	223.00	220.00	221.00	15,238
2022-01-21	219.00	220.00	219.00	220.00	14,376
2022-01-20	219.00	219.00	219.00	219.00	142,832
2022-01-19	219.00	219.00	219.00	219.00	46,100
2022-01-18	223.00	223.00	219.00	219.00	329,833
2022-01-17	223.00	223.00	223.00	223.00	26,572
2022-01-14	223.00	223.00	223.00	223.00	5,302
2022-01-13	225.00	225.00	223.00	223.00	5,756
2022-01-12	225.00	225.00	225.00	225.00	469
2022-01-11	225.00	225.00	225.00	225.00	171
2022-01-10	225.00	225.00	225.00	225.00	19,840
2022-01-07	226.00	226.00	225.00	225.00	7,050
2022-01-06	226.00	226.00	226.00	226.00	8,057
2022-01-05	226.00	226.00	226.00	226.00	7,360
2022-01-04	221.00	226.00	221.00	226.00	6,000
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.00	221.00	221.00	221.00	100
2021-12-30	221.00	221.00	221.00	221.00	1,326
2021-12-29	220.00	221.00	220.00	221.00	3,837
2021-12-28	220.00	220.00	220.00	220.00	0
2021-12-27	220.00	220.00	220.00	220.00	0
2021-12-24	214.00	220.00	214.00	220.00	5,120
2021-12-23	203.00	214.00	203.00	214.00	32,533
2021-12-22	203.00	203.00	203.00	203.00	5,421
2021-12-21	203.00	203.00	203.00	203.00	1,367
2021-12-20	203.00	203.00	203.00	203.00	1,100
2021-12-17	203.00	203.00	203.00	203.00	19,453
2021-12-16	203.00	203.00	203.00	203.00	1,057
2021-12-15	203.00	203.00	203.00	203.00	42,300
2021-12-14	203.00	203.00	203.00	203.00	12,550
2021-12-13	203.00	203.00	203.00	203.00	34,500
2021-12-10	203.00	203.00	203.00	203.00	1,744
2021-12-09	193.00	203.00	193.00	203.00	15,213
2021-12-08	193.00	193.00	193.00	193.00	28,837
2021-12-07	205.00	205.00	189.50	189.50	31,803
2021-12-06	205.00	205.00	205.00	205.00	9,452
2021-12-03	189.00	207.00	186.00	205.00	31,899
2021-12-02	189.00	189.00	186.00	189.00	75,875
2021-12-01	189.00	189.00	189.00	189.00	603,045
2021-11-30	189.00	189.00	189.00	189.00	31,176
2021-11-29	189.00	189.00	186.00	189.00	300
2021-11-26	192.00	192.00	188.00	189.00	750
2021-11-25	192.50	192.50	192.50	192.50	13,683
2021-11-24	192.50	192.50	192.50	192.50	17,990
2021-11-23	203.00	198.00	193.00	193.00	56,219
2021-11-22	203.00	203.00	203.00	203.00	1,141
2021-11-19	206.00	206.00	203.00	203.00	8,412
2021-11-18	210.00	210.00	202.00	206.00	85,043
2021-11-17	215.00	215.00	211.00	211.00	15,018
2021-11-16	215.00	215.00	215.00	215.00	64,483
2021-11-15	213.00	213.00	210.00	210.00	64,399
2021-11-12	217.00	217.00	213.00	215.00	69,203
2021-11-11	225.00	225.00	217.00	217.00	51,959
2021-11-10	227.00	227.00	225.00	225.00	83,932
2021-11-09	228.00	228.00	227.00	227.00	8,466
2021-11-08	228.00	228.00	228.00	228.00	43,621
2021-11-05	235.00	235.00	228.00	228.00	30,696
2021-11-04	245.00	245.00	235.00	235.00	13,772
2021-11-03	245.00	245.00	245.00	245.00	8,024
2021-11-02	247.00	247.00	245.00	245.00	18,680
2021-11-01	247.00	247.00	247.00	247.00	10,184
2021-10-29	247.00	247.00	244.00	247.00	3,900
2021-10-28	247.00	247.00	247.00	247.00	2,500
2021-10-27	251.00	251.00	247.00	247.00	156,010
2021-10-26	251.00	251.00	251.00	251.00	0
2021-10-25	251.00	251.00	251.00	251.00	1,595
2021-10-22	251.00	251.00	251.00	251.00	649
2021-10-21	251.00	251.00	251.00	251.00	12,475
2021-10-20	255.00	255.00	251.00	251.00	5,970
2021-10-19	263.00	263.00	255.00	255.00	3,700
2021-10-18	267.00	267.00	263.00	263.00	2,000
2021-10-15	267.00	267.00	264.00	267.00	0
2021-10-14	265.00	267.00	265.00	267.00	6,366
2021-10-13	269.00	269.00	265.00	265.00	6,340
2021-10-12	273.00	273.00	269.00	269.00	1,515
2021-10-11	273.00	273.00	273.00	273.00	955
2021-10-08	273.00	273.00	273.00	273.00	4,684
2021-10-07	274.00	274.00	273.00	273.00	500
2021-10-06	277.00	277.00	272.00	274.00	7,257
2021-10-05	285.00	285.00	277.00	277.00	9,046
2021-10-04	285.00	290.00	290.00	285.00	24,077
2021-10-01	285.00	285.00	285.00	285.00	9,500
2021-09-30	285.00	285.00	285.00	285.00	12,343
2021-09-29	285.00	285.00	285.00	285.00	21,236
2021-09-28	285.00	285.00	285.00	285.00	6,213
2021-09-27	285.00	285.00	285.00	285.00	1,000
2021-09-24	285.00	285.00	285.00	285.00	41,358
2021-09-23	287.00	287.00	283.00	285.00	111,375
2021-09-22	289.00	289.00	287.00	287.00	13,319
2021-09-21	290.00	290.00	287.00	289.00	52,640
2021-09-20	290.00	290.00	290.00	290.00	4,679
2021-09-17	290.00	290.00	290.00	290.00	24,172
2021-09-16	290.00	290.00	290.00	290.00	20,142
2021-09-15	290.00	290.00	290.00	290.00	3
2021-09-14	290.00	290.00	290.00	290.00	0
2021-09-13	290.00	290.00	290.00	290.00	766
2021-09-10	291.00	291.00	290.00	290.00	3,352
2021-09-09	292.00	292.00	291.00	291.00	36,507
2021-09-08	279.00	292.00	279.00	292.00	20,824
2021-09-07	279.00	279.00	279.00	279.00	2,999
2021-09-06	275.00	279.00	275.00	279.00	15,189
2021-09-03	272.00	275.00	272.00	275.00	24,498
2021-09-02	272.00	272.00	272.00	272.00	2,094
2021-09-01	267.00	272.00	267.00	272.00	8,771
2021-08-31	261.00	267.00	256.00	267.00	6,692
2021-08-30	261.00	261.00	261.00	261.00	0
2021-08-27	257.00	261.00	257.00	261.00	4,246
2021-08-26	257.00	257.00	257.00	257.00	0
2021-08-25	257.00	257.00	257.00	257.00	200
2021-08-24	251.00	257.00	251.00	257.00	20,617
2021-08-23	251.00	251.00	251.00	251.00	15,597
2021-08-20	251.00	251.00	251.00	251.00	5,260
2021-08-19	251.00	251.00	251.00	251.00	4,700
2021-08-18	251.00	251.00	251.00	251.00	2,320
2021-08-17	251.00	251.00	251.00	251.00	5,782
2021-08-16	249.00	251.00	249.00	251.00	2,276
2021-08-13	242.00	248.00	248.00	249.00	15,851
2021-08-12	235.00	242.00	235.00	242.00	21,118
2021-08-11	235.00	235.00	230.00	235.00	3,650
2021-08-10	232.00	235.00	232.00	235.00	20,519
2021-08-09	225.00	232.00	225.00	232.00	24,764
2021-08-06	247.00	247.00	225.00	225.00	80,677
2021-08-05	247.00	247.00	247.00	247.00	4,954
2021-08-04	247.00	247.00	247.00	247.00	9,878
2021-08-03	247.00	247.00	247.00	247.00	3,902
2021-08-02	247.00	247.00	247.00	247.00	1,180
2021-07-30	245.00	247.00	245.00	247.00	13,500
2021-07-29	239.00	245.00	239.00	245.00	8,400
2021-07-28	225.00	239.00	225.00	239.00	48,164
2021-07-27	251.00	251.00	225.00	225.00	183,316
2021-07-26	255.00	255.00	246.00	251.00	4,246
2021-07-23	255.00	255.00	255.00	255.00	1,501
2021-07-22	265.00	265.00	255.00	255.00	4,260
2021-07-21	267.00	267.00	265.00	265.00	25,965
2021-07-20	274.00	274.00	268.00	268.00	6,352
2021-07-19	274.00	274.00	274.00	274.00	2,218
2021-07-16	275.00	275.00	269.00	274.00	20,340
2021-07-15	285.00	285.00	278.00	278.00	5,437
2021-07-14	285.00	285.00	285.00	285.00	7,835
2021-07-13	285.00	285.00	285.00	285.00	0
2021-07-12	285.00	285.00	285.00	285.00	11,936
2021-07-09	289.00	289.00	285.00	285.00	15,862
2021-07-08	289.00	289.00	289.00	289.00	11,204
2021-07-07	297.00	297.00	289.00	289.00	50,634
2021-07-06	305.00	315.00	305.00	305.00	23,026
2021-07-05	285.00	305.00	285.00	305.00	30,725
2021-07-02	285.00	285.00	285.00	285.00	12,030
2021-07-01	285.00	285.00	285.00	285.00	19,495
2021-06-30	285.00	285.00	285.00	285.00	25,317
2021-06-29	285.00	285.00	285.00	285.00	18,479
2021-06-28	285.00	285.00	285.00	285.00	574
2021-06-25	285.00	285.00	285.00	285.00	26,770
2021-06-24	285.00	285.00	285.00	285.00	2,560
2021-06-23	285.00	285.00	285.00	285.00	1,755
2021-06-22	285.00	285.00	285.00	285.00	26,273
2021-06-21	285.00	285.00	285.00	285.00	27,438
2021-06-18	285.00	285.00	285.00	285.00	25,493
2021-06-17	285.00	285.00	285.00	285.00	45,790
2021-06-16	285.00	285.00	285.00	285.00	4,793
2021-06-15	285.00	285.00	285.00	285.00	15,270
2021-06-14	287.00	287.00	285.00	285.00	11,913
2021-06-11	290.00	290.00	287.00	287.00	6,136
2021-06-10	290.00	290.00	290.00	290.00	5,760
2021-06-09	293.00	293.00	289.00	290.00	6,236
2021-06-08	295.00	295.00	293.00	293.00	7,433
2021-06-07	295.00	295.00	295.00	295.00	11,689
2021-06-04	298.00	301.00	295.00	295.00	20,223
2021-06-03	298.00	298.00	298.00	298.00	18,274
2021-06-02	301.00	301.00	298.00	298.00	7,500
2021-06-01	301.00	294.00	294.00	301.00	7,021
2021-05-28	301.00	301.00	301.00	301.00	21,214
2021-05-27	301.00	301.00	301.00	301.00	3,680
2021-05-26	301.00	301.00	301.00	301.00	5,556
2021-05-25	305.00	305.00	301.00	301.00	2,550
2021-05-24	311.00	311.00	308.00	308.00	11,084
2021-05-21	315.00	315.00	311.00	311.00	6,376
2021-05-20	315.00	315.00	315.00	315.00	12,973
2021-05-19	315.00	315.00	315.00	315.00	6,354
2021-05-18	305.00	315.00	305.00	315.00	15,351
2021-05-17	305.00	305.00	300.00	305.00	25,542
2021-05-14	305.00	305.00	305.00	305.00	4,910
2021-05-13	305.00	305.00	300.00	305.00	8,866
2021-05-12	309.00	309.00	305.00	305.00	11,707
2021-05-11	309.00	309.00	309.00	309.00	30,483
2021-05-10	309.00	309.00	309.00	309.00	12,786
2021-05-07	309.00	309.00	309.00	309.00	9,845
2021-05-06	309.00	309.00	309.00	309.00	2,303
2021-05-05	315.00	315.00	309.00	309.00	7,991
2021-05-04	315.00	315.00	315.00	315.00	12,919
2021-04-30	315.00	315.00	315.00	315.00	6,892
2021-04-29	301.00	325.00	295.00	315.00	23,959
2021-04-28	301.00	301.00	301.00	301.00	8,521
2021-04-27	315.00	315.00	301.00	301.00	16,795
2021-04-26	309.00	315.00	309.00	315.00	5,128
2021-04-23	299.00	309.00	299.00	309.00	12,877
2021-04-22	299.00	299.00	299.00	299.00	6,924
2021-04-21	299.00	305.00	295.00	299.00	21,345
2021-04-20	285.00	299.00	285.00	299.00	8,914
2021-04-19	275.00	285.00	275.00	285.00	11,176
2021-04-16	269.00	275.00	269.00	275.00	11,429
2021-04-15	275.00	275.00	269.00	269.00	25,906
2021-04-14	255.00	275.00	255.00	275.00	151,541
2021-04-13	252.00	252.00	252.00	252.00	18,584
2021-04-12	252.00	252.00	248.00	252.00	5,993
2021-04-09	251.00	252.00	251.00	252.00	1,840
2021-04-08	251.00	251.00	251.00	251.00	44,144
2021-04-07	251.00	251.00	251.00	251.00	2,474
2021-04-06	247.00	252.00	247.00	250.00	36,424
2021-04-01	255.00	255.00	247.00	247.00	25,223
2021-03-31	255.00	255.00	255.00	255.00	7,330
2021-03-30	255.00	255.00	255.00	255.00	995
2021-03-29	255.00	255.00	255.00	255.00	2,578
2021-03-26	245.00	252.00	252.00	252.00	11,114
2021-03-25	245.00	245.00	245.00	245.00	52,757
2021-03-24	245.00	245.00	245.00	245.00	2,307
2021-03-23	247.00	247.00	245.00	245.00	23,411
2021-03-22	250.00	250.00	247.00	247.00	43,823
2021-03-19	250.00	250.00	250.00	250.00	91
2021-03-18	252.00	252.00	250.00	250.00	11,446
2021-03-17	252.00	252.00	252.00	252.00	22,195
2021-03-16	253.00	253.00	253.00	253.00	7,547
2021-03-15	255.00	255.00	253.00	253.00	14,309
2021-03-12	255.00	255.00	255.00	255.00	18,929
2021-03-11	255.00	255.00	255.00	255.00	8,600
2021-03-10	255.00	255.00	255.00	255.00	21,783
2021-03-09	255.00	255.00	255.00	255.00	14,637
2021-03-08	255.00	255.00	255.00	255.00	10,803
2021-03-05	254.00	255.00	254.00	255.00	13,879
2021-03-04	254.00	254.00	254.00	254.00	3,655
2021-03-03	261.00	261.00	254.00	254.00	18,090
2021-03-02	261.00	261.00	261.00	261.00	7,867
2021-03-01	261.00	261.00	261.00	261.00	134
2021-02-26	261.00	261.00	261.00	261.00	118,899
2021-02-25	261.00	261.00	256.00	261.00	10,428
2021-02-24	261.00	261.00	261.00	261.00	17,230
2021-02-23	261.00	261.00	261.00	261.00	76
2021-02-22	261.00	261.00	261.00	261.00	1,800
2021-02-19	261.00	261.00	260.00	260.00	31,792
2021-02-18	261.00	261.00	261.00	261.00	10,847
2021-02-17	261.00	266.00	266.00	261.00	1,654
2021-02-16	255.00	263.00	255.00	261.00	66,765
2021-02-15	255.00	255.00	255.00	255.00	11,323
2021-02-12	255.00	255.00	255.00	255.00	26,160
2021-02-11	261.00	261.00	255.00	255.00	12,472
2021-02-10	265.00	265.00	261.00	261.00	15,437
2021-02-09	257.00	257.00	257.00	257.00	13,896
2021-02-08	257.00	257.00	257.00	257.00	3,732
2021-02-05	255.00	257.00	255.00	257.00	16,231
2021-02-04	251.00	255.00	251.00	255.00	2,830
2021-02-03	251.00	251.00	251.00	251.00	2,997
2021-02-02	251.00	251.00	251.00	251.00	20,849
2021-02-01	251.00	251.00	251.00	251.00	695
2021-01-29	255.00	255.00	251.00	251.00	14,859
2021-01-28	265.00	265.00	255.00	255.00	3,694
2021-01-27	265.00	265.00	265.00	265.00	3,842
2021-01-26	265.00	265.00	265.00	265.00	29,476
2021-01-25	255.00	265.00	255.00	265.00	15,688
2021-01-22	249.00	249.00	249.00	249.00	25,152
2021-01-21	249.00	249.00	249.00	249.00	1,043
2021-01-20	235.00	249.00	235.00	249.00	45,248
2021-01-19	231.00	235.00	231.00	235.00	4,884
2021-01-18	227.00	231.00	227.00	231.00	20,470
2021-01-15	229.00	235.00	227.00	227.00	29,815
2021-01-14	221.00	229.00	221.00	229.00	1,121,539
2021-01-13	221.00	221.00	221.00	221.00	9,842
2021-01-12	221.00	221.00	221.00	221.00	8,338
2021-01-11	221.00	221.00	221.00	221.00	13,553
2021-01-08	221.00	221.00	221.00	221.00	8,133
2021-01-07	221.00	221.00	221.00	221.00	6,876
2021-01-06	220.00	221.00	220.00	221.00	16,403
2021-01-05	220.00	220.00	220.00	220.00	7,496
2021-01-04	220.00	220.00	220.00	220.00	10,200
2020-12-31	220.00	220.00	220.00	220.00	1,246
2020-12-30	220.00	220.00	220.00	220.00	2,768
2020-12-29	221.00	221.00	218.00	220.00	16,524
2020-12-24	221.00	221.00	221.00	221.00	3,528
2020-12-23	223.00	223.00	221.00	221.00	4,523
2020-12-22	223.00	223.00	223.00	223.00	20,111
2020-12-21	223.00	223.00	223.00	223.00	4,815
2020-12-18	221.00	223.00	221.00	223.00	15,121
2020-12-17	221.00	221.00	221.00	221.00	3,843
2020-12-16	221.00	221.00	221.00	221.00	14,184
2020-12-15	221.00	221.00	221.00	221.00	2,250
2020-12-14	221.00	221.00	221.00	221.00	5,686
2020-12-11	221.00	221.00	221.00	221.00	189,502
2020-12-10	215.00	221.00	215.00	221.00	13,800
2020-12-09	215.00	215.00	215.00	215.00	16,340
2020-12-08	215.00	215.00	215.00	215.00	40,457
2020-12-07	215.00	215.00	215.00	215.00	0
2020-12-04	212.00	215.00	212.00	215.00	16,226
2020-12-03	206.00	212.00	206.00	212.00	5,172
2020-12-02	206.00	206.00	206.00	206.00	4,026
2020-12-01	201.00	206.00	201.00	206.00	7,222
2020-11-30	201.00	201.00	201.00	201.00	3,528
2020-11-27	201.00	201.00	201.00	201.00	15,959
2020-11-26	201.00	201.00	201.00	201.00	8,185
2020-11-25	197.00	201.00	197.00	201.00	15,354
2020-11-24	205.00	205.00	193.00	196.00	25,669
2020-11-23	213.00	213.00	205.00	205.00	40,970
2020-11-20	217.00	217.00	213.00	213.00	11,474
2020-11-19	219.00	219.00	214.00	217.00	17,828
2020-11-18	211.00	219.00	211.00	219.00	14,409
2020-11-17	233.00	233.00	211.00	211.00	32,711
2020-11-16	233.00	233.00	233.00	233.00	44,563
2020-11-13	233.00	232.00	232.00	232.00	146,719
2020-11-12	233.00	233.00	233.00	233.00	94,026
2020-11-11	233.00	233.00	233.00	233.00	27,795
2020-11-10	233.00	233.00	233.00	233.00	11,204
2020-11-09	233.00	233.00	233.00	233.00	33,875
2020-11-06	233.00	233.00	233.00	233.00	2,483
2020-11-05	233.00	233.00	233.00	233.00	10,565
2020-11-04	233.00	233.00	233.00	233.00	1,439
2020-11-03	233.00	233.00	233.00	233.00	15,769
2020-11-02	233.00	233.00	233.00	233.00	1,270
2020-10-30	233.00	233.00	228.00	233.00	28,263
2020-10-29	234.00	234.00	233.00	233.00	1,156
2020-10-28	234.00	234.00	234.00	234.00	28,587
2020-10-27	234.00	234.00	234.00	234.00	10,532
2020-10-26	234.00	234.00	234.00	234.00	1,822
2020-10-23	234.00	234.00	234.00	234.00	20,661
2020-10-22	234.00	234.00	234.00	234.00	1,439
2020-10-21	234.00	234.00	234.00	234.00	5,150
2020-10-20	234.00	234.00	234.00	234.00	10,013
2020-10-16	235.00	235.00	235.00	235.00	18,800
2020-10-15	235.00	235.00	230.00	235.00	4,590
2020-10-14	235.00	235.00	235.00	235.00	912
2020-10-13	235.00	235.00	235.00	235.00	4,237
2020-10-12	235.00	235.00	235.00	235.00	21,700
2020-10-09	235.00	235.00	235.00	235.00	40,676
2020-10-08	235.00	235.00	235.00	235.00	3,500
2020-10-07	235.00	235.00	235.00	235.00	7,137
2020-10-06	235.00	235.00	235.00	235.00	4,338
2020-10-05	235.00	235.00	235.00	235.00	95,246
2020-10-02	235.00	235.00	235.00	235.00	4,706
2020-10-01	235.00	235.00	235.00	235.00	4,450
2020-09-30	245.00	245.00	235.00	235.00	16,537
2020-09-29	239.00	239.00	239.00	239.00	5,700
2020-09-28	240.00	240.00	240.00	240.00	16,130
2020-09-25	240.00	240.00	240.00	240.00	2,679
2020-09-24	241.00	241.00	240.00	240.00	5,643
2020-09-23	240.00	241.00	240.00	241.00	3,910
2020-09-22	240.00	240.00	240.00	240.00	13,748
2020-09-21	240.00	240.00	240.00	240.00	5,227
2020-09-18	240.00	240.00	240.00	240.00	340
2020-09-17	240.00	240.00	240.00	240.00	998
2020-09-16	240.00	240.00	240.00	240.00	1,781
2020-09-15	240.00	240.00	240.00	240.00	2,567
2020-09-14	240.00	240.00	240.00	240.00	816
2020-09-11	240.00	240.00	240.00	240.00	3,785
2020-09-10	240.00	240.00	240.00	240.00	1,410
2020-09-09	240.00	240.00	240.00	240.00	3,097
2020-09-08	240.00	240.00	240.00	240.00	0
2020-09-07	240.00	240.00	240.00	240.00	4,932
2020-09-04	241.00	241.00	240.00	240.00	5,147
2020-09-03	241.00	241.00	241.00	241.00	9,210
2020-09-02	241.00	241.00	241.00	241.00	2,040
2020-09-01	241.00	241.00	236.00	241.00	1,023
2020-08-28	241.00	241.00	241.00	241.00	7,715
2020-08-27	241.00	241.00	241.00	241.00	13,656
2020-08-26	241.00	241.00	241.00	241.00	0
2020-08-25	241.00	241.00	241.00	241.00	5,794
2020-08-24	241.00	241.00	241.00	241.00	0
2020-08-21	241.00	241.00	241.00	241.00	13,010
2020-08-20	241.00	241.00	241.00	241.00	4,203
2020-08-19	241.00	241.00	241.00	241.00	10,850
2020-08-18	241.00	241.00	241.00	241.00	8,020
2020-08-17	241.00	241.00	241.00	241.00	30,808
2020-08-14	241.00	241.00	241.00	241.00	13,443
2020-08-13	241.00	241.00	241.00	241.00	15,270
2020-08-12	241.00	241.00	241.00	241.00	6,080
2020-08-11	241.00	241.00	241.00	241.00	9,873
2020-08-10	241.00	241.00	241.00	241.00	2,934
2020-08-07	241.00	241.00	241.00	241.00	8,585
2020-08-06	241.00	241.00	241.00	241.00	8,614
2020-08-05	241.00	241.00	241.00	241.00	1,682
2020-08-04	241.00	241.00	241.00	241.00	8,751
2020-08-03	241.00	241.00	241.00	241.00	182
2020-07-31	241.00	241.00	241.00	241.00	1,206
2020-07-30	242.00	245.00	240.00	245.00	5,710
2020-07-29	245.00	245.00	245.00	245.00	1,200
2020-07-28	245.00	245.00	245.00	245.00	0
2020-07-27	245.00	245.00	245.00	245.00	33,635
2020-07-24	245.00	245.00	245.00	245.00	2,925
2020-07-23	245.00	245.00	245.00	245.00	22,797
2020-07-22	245.00	245.00	245.00	245.00	12,950
2020-07-21	245.00	245.00	245.00	245.00	28,650
2020-07-20	251.00	251.00	245.00	251.00	6,962
2020-07-17	251.00	251.00	251.00	251.00	645
2020-07-16	251.00	251.00	251.00	251.00	6,235
2020-07-15	251.00	251.00	251.00	251.00	8,251
2020-07-14	252.00	253.00	251.00	251.00	8,441
2020-07-13	247.00	247.00	247.00	247.00	2,420
2020-07-10	247.00	247.00	247.00	247.00	7,160
2020-07-09	247.00	247.00	247.00	247.00	3,894
2020-07-08	247.00	247.00	247.00	247.00	2,327
2020-07-07	247.00	247.00	247.00	247.00	7,507
2020-07-06	247.00	247.00	247.00	247.00	7,523
2020-07-03	247.00	247.00	247.00	247.00	2,848
2020-07-02	243.00	247.00	243.00	247.00	17,829
2020-07-01	237.00	239.00	237.00	239.00	18,010
2020-06-30	235.00	237.00	235.00	235.00	4,296
2020-06-29	237.00	237.00	235.00	237.00	3,158
2020-06-26	245.00	245.00	237.00	245.00	19,434
2020-06-25	245.00	245.00	245.00	245.00	4,749
2020-06-24	245.00	245.00	242.00	245.00	15,670
2020-06-23	245.00	245.00	245.00	245.00	90
2020-06-22	245.00	245.00	245.00	245.00	7,254
2020-06-19	245.00	245.00	245.00	245.00	5,295
2020-06-18	245.00	245.00	245.00	245.00	882
2020-06-17	245.00	245.00	245.00	245.00	18,671
2020-06-16	245.00	245.00	245.00	245.00	2,857
2020-06-15	245.00	248.00	245.00	245.00	25,885
2020-06-12	245.00	245.00	245.00	245.00	11,034
2020-06-11	253.00	253.00	245.00	245.00	23,126
2020-06-10	251.00	253.00	251.00	253.00	8,428
2020-06-09	257.00	257.00	247.00	251.00	11,508
2020-06-08	253.00	270.00	253.00	257.00	42,594
2020-06-05	242.00	253.00	238.00	253.00	16,825
2020-06-04	234.00	243.00	234.00	243.00	43,099
2020-06-03	227.00	237.00	227.00	234.00	58,629
2020-06-02	227.00	227.00	227.00	227.00	26,480
2020-06-01	221.00	227.00	221.00	226.00	48,733
2020-05-29	218.00	221.00	218.00	218.00	70,535
2020-05-28	219.00	219.00	218.00	218.00	19,180
2020-05-27	219.00	219.00	219.00	219.00	5,232
2020-05-26	219.00	219.00	219.00	219.00	4,060
2020-05-22	219.00	219.00	219.00	219.00	8,423
2020-05-21	217.00	219.00	217.00	219.00	9,504
2020-05-20	211.00	217.00	211.00	217.00	19,424
2020-05-19	211.00	211.00	211.00	211.00	1,970
2020-05-18	205.00	209.00	205.00	209.00	6,449
2020-05-15	205.00	205.00	205.00	205.00	13,611
2020-05-14	210.00	210.00	205.00	205.00	6,292
2020-05-13	210.00	210.00	210.00	210.00	5,748
2020-05-12	225.00	225.00	210.00	210.00	20,134
2020-05-11	225.00	225.00	225.00	225.00	3,940
2020-05-07	225.00	225.00	225.00	225.00	3,100
2020-05-06	225.00	225.00	225.00	225.00	6,392
2020-05-05	225.00	225.00	225.00	225.00	90,698
2020-05-04	225.00	225.00	225.00	225.00	5,207
2020-05-01	225.00	225.00	225.00	225.00	36,336
2020-04-30	225.00	225.00	225.00	225.00	1,004
2020-04-29	232.00	233.00	225.00	225.00	15,396
2020-04-28	239.00	239.00	229.00	239.00	37,798
2020-04-27	239.00	239.00	239.00	239.00	8,411
2020-04-24	250.00	250.00	239.00	239.00	10,446
2020-04-23	250.00	250.00	250.00	250.00	13,097
2020-04-22	243.00	250.00	243.00	243.00	28,612
2020-04-21	232.00	243.00	232.00	243.00	47,398
2020-04-20	227.00	232.00	227.00	232.00	13,864
2020-04-17	221.00	227.00	221.00	227.00	17,607
2020-04-16	215.00	218.00	215.00	218.00	13,569
2020-04-15	233.00	233.00	207.00	215.00	19,747
2020-04-14	229.00	236.00	229.00	229.00	17,525
2020-04-09	216.00	229.00	216.00	229.00	31,719
2020-04-08	207.00	213.00	207.00	213.00	23,689
2020-04-07	190.00	207.00	190.00	190.00	38,194
2020-04-06	185.00	191.50	185.00	185.00	7,593
2020-04-03	185.00	185.00	185.00	185.00	5,050
2020-04-03	185.00	185.00	185.00	185.00	21,797
2020-04-02	182.50	185.00	185.00	185.00	116,894
2020-04-02	182.50	185.00	182.50	183.50	14,472
2020-04-01	182.00	183.50	183.50	183.50	14,326
2020-04-01	182.00	182.00	182.00	182.00	5,821
2020-03-31	182.00	182.00	182.00	182.00	12,597
2020-03-30	180.00	182.00	178.50	180.00	5,903
2020-03-27	187.00	187.00	180.00	186.00	10,009
2020-03-26	187.00	187.00	178.00	186.00	11,884
2020-03-25	167.50	182.00	167.50	167.50	26,477
2020-03-24	167.00	167.00	165.00	167.00	17,571
2020-03-23	197.00	197.00	183.00	197.00	8,316
2020-03-20	215.00	215.00	207.00	215.00	9,794
2020-03-19	215.00	215.00	215.00	215.00	7,000
2020-03-18	255.00	255.00	248.00	255.00	3,496
2020-03-17	255.00	255.00	255.00	255.00	3,100
2020-03-16	276.00	276.00	255.00	277.00	26,697
2020-03-13	285.00	285.00	275.00	283.00	9,288
2020-03-12	295.00	295.00	283.00	301.00	6,720
2020-03-11	301.00	301.00	301.00	301.00	830
2020-03-10	301.00	301.00	301.00	301.00	3,333
2020-03-09	310.00	310.00	301.00	312.00	23,087
2020-03-06	313.00	313.00	311.00	312.00	10,489
2020-03-05	315.00	315.00	313.00	315.00	11,278
2020-03-04	315.00	315.00	315.00	312.00	4,220
2020-03-03	307.00	312.00	307.00	306.00	13,369
2020-03-02	313.00	314.00	305.00	313.00	14,497
2020-02-28	318.00	318.00	313.00	320.00	6,393
2020-02-27	320.00	320.00	320.00	321.00	575
2020-02-26	321.00	321.00	321.00	323.00	1,750
2020-02-25	322.00	323.00	322.00	322.00	1,899
2020-02-24	322.00	322.00	322.00	322.00	6,367
2020-02-21	340.00	340.00	322.00	322.00	33,089
2020-02-20	360.00	360.00	360.00	360.00	3,000
2020-02-19	355.00	365.00	355.00	360.00	11,050
2020-02-18	355.00	355.00	351.00	355.00	8,378
2020-02-17	350.00	355.00	350.00	355.00	10,385
2020-02-14	345.00	350.00	345.00	350.00	72
2020-02-13	347.00	347.00	345.00	345.00	9,409
2020-02-12	342.00	348.00	342.00	347.00	8,901
2020-02-11	342.00	342.00	342.00	342.00	5,151
2020-02-10	338.00	342.00	338.00	342.00	3,250
2020-02-07	338.00	338.00	338.00	338.00	0
2020-02-06	338.00	338.00	338.00	338.00	0
2020-02-05	338.00	338.00	338.00	338.00	3,888
2020-02-04	333.00	338.00	333.00	338.00	9,921
2020-02-03	330.00	333.00	330.00	333.00	3,167
2020-01-31	330.00	330.00	330.00	330.00	2,062
2020-01-30	330.00	330.00	330.00	330.00	10,265
2020-01-29	329.00	330.00	329.00	330.00	604
2020-01-28	327.00	329.00	320.00	329.00	5,124
2020-01-27	329.00	329.00	320.00	329.00	19,509
2020-01-24	329.00	329.00	329.00	329.00	2,035
2020-01-23	329.00	329.00	329.00	329.00	5,116
2020-01-22	329.00	329.00	329.00	329.00	13,128
2020-01-21	323.00	329.00	323.00	329.00	13,334
2020-01-20	322.00	323.00	322.00	323.00	6,304
2020-01-17	327.00	327.00	313.00	322.00	13,944
2020-01-16	329.00	329.00	327.00	327.00	10,920
2020-01-15	329.00	329.00	329.00	329.00	2,105
2020-01-14	329.00	329.00	329.00	329.00	3,286
2020-01-13	335.00	335.00	329.00	329.00	4,837
2020-01-10	335.00	335.00	335.00	335.00	10,151
2020-01-09	334.00	335.00	334.00	335.00	4,247
2020-01-08	332.00	334.00	332.00	334.00	7,720
2020-01-07	324.00	328.00	324.00	328.00	6,833
2020-01-06	336.00	336.00	315.00	324.00	18,575
2020-01-03	335.00	336.00	335.00	336.00	8,161
2020-01-02	333.00	335.00	333.00	335.00	14,703
2019-12-31	333.00	333.00	333.00	333.00	147
2019-12-30	333.00	333.00	333.00	333.00	3,781
2019-12-27	330.00	333.00	328.00	333.00	10,443
2019-12-24	333.00	333.00	328.00	328.00	4,086
2019-12-23	333.00	333.00	333.00	333.00	13,161
2019-12-20	333.00	333.00	333.00	333.00	5,214
2019-12-19	335.00	335.00	333.00	333.00	4,445
2019-12-18	340.00	340.00	335.00	335.00	6,420
2019-12-17	346.00	346.00	340.00	340.00	16,345
2019-12-16	333.00	346.00	333.00	346.00	16,268
2019-12-13	315.00	335.00	315.00	333.00	34,273
2019-12-12	325.00	325.00	310.00	310.00	17,707
2019-12-11	325.00	327.00	325.00	325.00	14,892
2019-12-10	325.00	325.00	325.00	325.00	2,080
2019-12-09	325.00	325.00	325.00	325.00	6,405
2019-12-06	326.00	326.00	325.00	326.00	696
2019-12-05	326.00	326.00	326.00	326.00	341
2019-12-04	326.00	326.00	326.00	326.00	0
2019-12-03	326.00	326.00	326.00	326.00	8,047
2019-12-02	331.00	331.00	326.00	326.00	9,102
2019-11-29	331.00	331.00	331.00	331.00	5,530
2019-11-28	350.00	350.00	322.00	331.00	10,100
2019-11-27	350.00	350.00	350.00	350.00	4,252
2019-11-26	350.00	350.00	350.00	350.00	5,577
2019-11-25	364.00	364.00	342.00	350.00	9,117
2019-11-22	370.00	370.00	360.00	364.00	40,415
2019-11-21	350.00	364.00	350.00	364.00	19,885
2019-11-20	350.00	350.00	350.00	350.00	2,162
2019-11-19	346.00	350.00	346.00	350.00	15,549
2019-11-18	346.00	346.00	346.00	346.00	11,695
2019-11-15	337.00	346.00	337.00	346.00	38,085
2019-11-14	340.00	340.00	335.00	337.00	27,867
2019-11-13	343.00	343.00	343.00	343.00	17,491
2019-11-12	377.00	377.00	335.00	343.00	31,438
2019-11-11	375.00	375.00	370.00	370.00	22,094
2019-11-08	360.00	380.00	360.00	375.00	17,176
2019-11-07	360.00	360.00	360.00	360.00	6,386
2019-11-06	360.00	360.00	360.00	360.00	2,580
2019-11-05	360.00	360.00	360.00	360.00	5,787
2019-11-04	352.00	360.00	352.00	360.00	15,098
2019-11-01	352.00	360.00	352.00	352.00	14,440
2019-10-31	342.00	352.00	342.00	352.00	6,691
2019-10-30	338.00	342.00	338.00	342.00	4,152
2019-10-29	325.00	338.00	325.00	325.00	17,172
2019-10-28	321.00	325.00	321.00	325.00	8,661
2019-10-25	321.00	321.00	321.00	321.00	0
2019-10-24	318.00	321.00	318.00	321.00	11,394
2019-10-23	310.00	320.00	310.00	318.00	7,463
2019-10-22	310.00	310.00	310.00	310.00	4,921
2019-10-21	305.00	310.00	305.00	310.00	14,099
2019-10-18	314.00	314.00	301.00	305.00	16,587
2019-10-17	315.00	315.00	314.00	314.00	11,126
2019-10-16	324.00	324.00	315.00	315.00	20,191
2019-10-15	327.00	327.00	324.00	324.00	4,859
2019-10-14	327.00	327.00	327.00	327.00	5,860
2019-10-11	327.00	327.00	327.00	327.00	13,614
2019-10-10	322.00	327.00	322.00	327.00	35,120
2019-10-09	349.00	349.00	314.00	322.00	89,074
2019-10-08	349.00	349.00	349.00	349.00	3,746
2019-10-07	349.00	349.00	349.00	349.00	13,937
2019-10-04	349.00	349.00	349.00	349.00	4,027
2019-10-03	349.00	349.00	349.00	349.00	9,064
2019-10-02	351.00	351.00	349.00	351.00	9,516
2019-10-01	351.00	351.00	351.00	351.00	0
2019-09-30	351.00	351.00	351.00	351.00	3,890
2019-09-27	355.00	355.00	351.00	351.00	12,107
2019-09-26	355.00	355.00	355.00	355.00	12,431
2019-09-25	361.00	361.00	359.00	359.00	13,424
2019-09-24	360.00	360.00	359.00	359.00	4,499
2019-09-23	360.00	360.00	360.00	360.00	24,886
2019-09-20	358.00	360.00	358.00	360.00	6,852
2019-09-19	354.00	358.00	354.00	358.00	7,689
2019-09-18	354.00	354.00	354.00	354.00	360
2019-09-17	354.00	354.00	354.00	354.00	661
2019-09-16	354.00	354.00	354.00	354.00	7,628
2019-09-13	354.00	354.00	354.00	354.00	280
2019-09-12	353.00	354.00	353.00	354.00	1,696
2019-09-11	353.00	353.00	353.00	353.00	670
2019-09-10	349.00	353.00	349.00	353.00	10,810
2019-09-09	360.00	360.00	350.00	353.00	16,400
2019-09-06	360.00	360.00	360.00	360.00	0
2019-09-05	360.00	360.00	360.00	360.00	10,468
2019-09-04	360.00	360.00	360.00	360.00	4,415
2019-09-03	363.00	363.00	360.00	360.00	11,272
2019-09-02	363.00	363.00	363.00	363.00	1,128
2019-08-30	363.00	363.00	363.00	363.00	5,129
2019-08-29	363.00	363.00	363.00	363.00	3,401
2019-08-28	360.00	363.00	360.00	363.00	3,678
2019-08-27	371.00	371.00	360.00	360.00	10,852
2019-08-23	371.00	371.00	371.00	371.00	5,734
2019-08-22	370.00	371.00	370.00	371.00	16,422
2019-08-21	358.00	370.00	358.00	370.00	4,603
2019-08-20	358.00	358.00	358.00	358.00	6,771
2019-08-19	358.00	358.00	358.00	358.00	300
2019-08-16	367.00	367.00	358.00	358.00	2,265
2019-08-15	367.00	367.00	367.00	367.00	463
2019-08-14	375.00	375.00	367.00	367.00	5,634
2019-08-13	375.00	375.00	375.00	375.00	1,230
2019-08-12	375.00	376.00	375.00	375.00	17,013
2019-08-09	375.00	375.00	375.00	375.00	4,678
2019-08-08	370.00	375.00	370.00	375.00	5,469
2019-08-07	370.00	370.00	370.00	370.00	14,022
2019-08-06	370.00	370.00	370.00	370.00	4,750
2019-08-05	370.00	370.00	370.00	370.00	3,155
2019-08-02	370.00	370.00	370.00	370.00	3,231
2019-08-01	370.00	370.00	370.00	370.00	2,300
2019-07-31	370.00	370.00	370.00	370.00	8,679
2019-07-30	370.00	370.00	370.00	370.00	10,550
2019-07-29	370.00	370.00	370.00	370.00	8,124
2019-07-26	370.00	370.00	370.00	370.00	8,294
2019-07-25	365.00	370.00	365.00	370.00	12,074
2019-07-24	360.00	365.00	360.00	365.00	9,683
2019-07-23	350.00	360.00	350.00	360.00	9,593
2019-07-22	340.00	350.00	340.00	350.00	3,972
2019-07-19	334.00	340.00	334.00	340.00	9,000
2019-07-18	334.00	334.00	334.00	334.00	10,144
2019-07-17	334.00	334.00	334.00	334.00	13,414
2019-07-16	334.00	334.00	334.00	334.00	1,245
2019-07-15	333.00	334.00	333.00	334.00	3,606
2019-07-12	333.00	333.00	333.00	333.00	4,390
2019-07-11	333.00	333.00	333.00	333.00	29,963
2019-07-10	330.00	333.00	326.00	333.00	16,092
2019-07-09	362.00	362.00	333.00	333.00	55,761
2019-07-08	362.00	362.00	362.00	362.00	360
2019-07-05	362.00	362.00	362.00	362.00	1,879
2019-07-04	362.00	362.00	362.00	362.00	3,411
2019-07-03	362.00	362.00	362.00	362.00	3,804
2019-07-02	362.00	362.00	362.00	362.00	12,590
2019-07-01	362.00	370.00	362.00	362.00	28,636
2019-06-28	362.00	362.00	362.00	362.00	800
2019-06-27	362.00	362.00	362.00	362.00	19,364
2019-06-26	362.00	362.00	362.00	362.00	0
2019-06-25	362.00	362.00	362.00	362.00	5,349
2019-06-24	362.00	362.00	362.00	362.00	3,666
2019-06-21	362.00	362.00	362.00	362.00	0
2019-06-20	367.00	367.00	362.00	362.00	1,490
2019-06-19	372.00	372.00	367.00	367.00	12,473
2019-06-18	370.00	372.00	370.00	372.00	5,590
2019-06-17	372.00	372.00	370.00	370.00	6,805
2019-06-14	372.00	372.00	372.00	372.00	3,265
2019-06-13	372.00	372.00	372.00	372.00	1,520
2019-06-12	372.00	372.00	372.00	372.00	7,898
2019-06-11	355.00	372.00	355.00	372.00	16,952
2019-06-10	350.00	355.00	350.00	355.00	706
2019-06-07	355.00	355.00	347.00	350.00	3,810
2019-06-06	363.00	363.00	355.00	355.00	13,216
2019-06-05	365.00	365.00	363.00	363.00	3,683
2019-06-04	370.00	370.00	365.00	365.00	4,037
2019-06-03	365.00	370.00	365.00	370.00	1,279
2019-05-31	365.00	365.00	365.00	365.00	1,611
2019-05-30	400.00	400.00	365.00	365.00	15,479
2019-05-29	395.00	400.00	395.00	400.00	13,917
2019-05-28	390.00	395.00	390.00	395.00	2,514
2019-05-24	390.00	390.00	390.00	390.00	3,700
2019-05-23	390.00	390.00	390.00	390.00	14,526
2019-05-22	390.00	390.00	390.00	390.00	1,194
2019-05-21	360.00	390.00	360.00	390.00	23,499
2019-05-20	362.00	362.00	362.00	362.00	7,531
2019-05-17	360.00	362.00	360.00	362.00	9,606
2019-05-16	360.00	360.00	360.00	360.00	7,330
2019-05-15	360.00	360.00	360.00	360.00	9,150
2019-05-14	360.00	360.00	360.00	360.00	15,227
2019-05-13	360.00	360.00	360.00	360.00	11,719
2019-05-10	370.00	370.00	360.00	360.00	7,903
2019-05-09	360.00	370.00	350.00	370.00	13,007
2019-05-08	355.00	360.00	355.00	360.00	3,481
2019-05-07	350.00	355.00	350.00	355.00	12,724
2019-05-03	345.00	350.00	345.00	350.00	6,943
2019-05-02	347.00	347.00	345.00	345.00	186,982
2019-05-01	345.00	347.00	345.00	347.00	4,819
2019-04-30	348.00	348.00	345.00	345.00	97,992
2019-04-29	330.00	350.00	320.00	348.00	15,904
2019-04-26	325.00	330.00	325.00	330.00	29,460
2019-04-25	315.00	320.00	315.00	320.00	13,768
2019-04-24	315.00	315.00	315.00	315.00	10,575

Share	Price	Change
Pinewood Tech (PINE)	315.00	0%
Sareum (SAR)	38.00	0%
Sondrel Plc (SND)	4.58	0%
Byotrol (BYOT)	0.125	0%
Horizonte Minerals (HZM)	0.50	0%

Share	Price	Change
Infra.india (IIP)	0.085	0%
Bushveld Minerals (BMN)	0.66	0%
Tinybuild Inc (TBLD)	4.50	0%
Tiny Build S (TBLS)	4.00	0%
Srt Marine Sys. (SRT)	24.00	0%

Share	Price	Volume
Tower Resources (TRP)	0.0205	0
88 Energy (88E)	0.166	0
Vela Technologies (VELA)	0.0125	0
Baron Oil (BOIL)	0.066	0
Lloyds (LLOY)	51.34	0