NBI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-21	201.00	201.00	198.00	198.00	42,873
2022-06-20	199.00	202.00	199.00	201.00	136,932
2022-06-17	200.00	200.00	196.00	199.00	80,129
2022-06-16	200.00	202.00	199.00	200.00	101,564
2022-06-15	201.00	201.00	197.00	199.00	16,685
2022-06-14	202.00	202.00	197.00	201.00	57,970
2022-06-13	207.00	207.00	202.00	202.00	50,561
2022-06-10	205.00	208.00	205.00	207.00	51,052
2022-06-09	197.00	207.00	203.00	205.00	363,939
2022-06-08	191.00	192.50	190.00	192.50	500
2022-06-07	191.00	192.50	190.00	192.50	3,399
2022-06-06	193.00	193.00	190.00	192.50	17,643
2022-06-03	193.00	193.00	193.00	193.00	0
2022-06-02	193.00	193.00	193.00	193.00	0
2022-06-01	193.00	194.00	190.00	193.00	16,660
2022-05-31	193.00	193.00	190.00	193.00	107,566
2022-05-30	193.00	193.00	190.00	193.00	83,762
2022-05-27	196.00	196.00	193.00	193.00	5,481
2022-05-26	194.00	196.00	190.00	193.50	40,650
2022-05-25	192.50	196.00	189.00	195.00	64,592
2022-05-24	194.50	194.50	192.00	192.50	12,279
2022-05-23	195.50	195.50	191.00	194.50	32,240
2022-05-20	188.50	198.00	188.50	195.50	97,680
2022-05-19	188.50	188.50	185.00	188.50	14,535
2022-05-18	192.50	192.50	188.50	188.50	47,276
2022-05-17	187.00	193.00	187.00	192.50	53,746
2022-05-16	185.00	187.00	180.00	187.00	11,529
2022-05-13	181.50	185.00	181.50	185.00	271,042
2022-05-12	181.00	181.50	177.00	181.50	53,255
2022-05-11	180.00	181.00	175.00	181.00	27,266
2022-05-10	178.50	180.00	175.00	180.00	22,646
2022-05-09	182.50	182.50	175.00	178.50	69,339
2022-05-06	187.50	187.50	182.50	182.50	47,776
2022-05-05	192.00	192.00	187.00	189.00	34,952
2022-05-04	192.00	192.00	187.00	192.00	31,195
2022-05-03	190.50	193.50	187.00	192.00	36,764
2022-05-02	190.50	190.50	190.50	190.50	0
2022-04-29	189.00	193.50	185.00	190.50	65,102
2022-04-28	193.50	193.50	189.00	189.00	28,259
2022-04-27	186.00	193.50	182.00	193.50	102,475
2022-04-26	198.00	186.00	186.00	186.00	310,890
2022-04-25	200.00	200.00	198.00	198.00	307,291
2022-04-22	198.00	200.00	198.00	200.00	95,403
2022-04-21	189.50	200.00	188.50	198.00	230,471
2022-04-20	188.50	189.50	188.50	189.50	191,108
2022-04-19	182.00	188.50	182.00	188.50	155,749
2022-04-18	182.00	182.00	182.00	182.00	0
2022-04-15	182.00	182.00	182.00	182.00	0
2022-04-14	182.00	182.00	177.00	182.00	191,393
2022-04-13	180.00	182.50	180.00	182.50	218,238
2022-04-12	181.00	181.00	175.00	177.00	125,376
2022-04-11	174.00	175.00	170.00	175.00	40,495
2022-04-08	174.00	174.00	174.00	174.00	92,826
2022-04-07	174.00	174.00	170.00	174.00	7,000
2022-04-06	174.00	174.00	170.00	174.00	8,492
2022-04-05	176.00	176.00	174.00	174.00	43,938
2022-04-04	176.00	176.00	176.00	176.00	6,690
2022-04-01	167.50	176.00	167.50	176.00	50,541
2022-03-31	171.50	171.50	167.50	167.50	39,559
2022-03-30	176.00	176.00	171.50	171.50	62,397
2022-03-29	176.00	176.00	176.00	176.00	755
2022-03-28	186.50	186.50	176.00	176.00	53,649
2022-03-25	180.00	186.50	180.00	186.50	33,807
2022-03-24	185.00	185.00	174.00	177.50	114,858
2022-03-23	187.00	184.00	184.00	185.00	66,581
2022-03-22	187.50	187.50	182.50	187.00	131,705
2022-03-21	173.50	190.00	190.00	190.00	112,377
2022-03-18	173.50	173.50	173.50	173.50	24,249
2022-03-17	173.50	173.50	173.50	173.50	32,173
2022-03-16	173.50	173.50	173.50	173.50	16,039
2022-03-15	175.00	175.00	173.50	173.50	11,426
2022-03-14	171.50	176.50	171.50	175.00	126,071
2022-03-11	166.00	172.50	166.00	171.50	57,550
2022-03-10	165.00	167.50	165.00	166.00	44,861
2022-03-09	165.00	165.00	165.00	165.00	11,099
2022-03-08	165.00	165.00	165.00	165.00	8,861
2022-03-07	165.50	165.50	161.50	165.00	9,154
2022-03-04	176.50	177.00	165.50	165.50	50,887
2022-03-03	170.00	177.00	165.00	176.50	19,952
2022-03-02	166.50	169.00	166.50	169.00	13,900
2022-03-01	168.50	168.50	166.50	166.50	9,085
2022-02-28	168.50	168.50	168.50	168.50	60
2022-02-25	168.50	168.50	165.00	168.50	23,000
2022-02-24	168.50	168.50	168.50	168.50	12,615
2022-02-23	168.50	168.50	168.50	168.50	6,600
2022-02-22	171.00	171.00	168.00	168.50	17,132
2022-02-21	173.50	173.50	170.00	171.00	39,910
2022-02-18	160.50	173.50	158.00	173.50	84,851
2022-02-17	165.00	165.00	160.50	160.50	8,967
2022-02-16	165.00	165.00	165.00	165.00	1,000
2022-02-15	166.00	166.00	165.00	165.00	23,544
2022-02-14	166.00	166.00	162.00	166.00	6,779
2022-02-11	168.50	168.50	165.00	166.00	23,916
2022-02-10	170.00	170.00	169.50	169.50	9,570
2022-02-09	169.50	170.00	168.50	170.00	40,821
2022-02-08	169.50	169.50	169.50	169.50	8,500
2022-02-07	169.50	169.50	169.50	169.50	7,496
2022-02-04	169.50	169.50	169.50	169.50	14,606
2022-02-03	167.00	169.50	167.00	169.50	30,990
2022-02-02	167.00	167.00	167.00	167.00	8,629
2022-02-01	168.00	168.00	168.00	168.00	0
2022-01-31	171.00	171.00	168.00	168.00	32,458
2022-01-28	166.00	171.00	166.00	171.00	1,237
2022-01-27	166.00	166.00	166.00	166.00	0
2022-01-26	164.50	166.00	164.50	166.00	3,352
2022-01-25	163.50	164.50	163.50	164.50	8,533
2022-01-24	171.50	171.50	163.50	163.50	40,128
2022-01-21	173.50	173.50	171.00	171.50	25,270
2022-01-20	174.50	174.50	173.50	173.50	12,389
2022-01-19	174.50	174.50	174.50	174.50	4,382
2022-01-18	171.00	174.50	171.00	174.50	31,670
2022-01-17	171.00	171.00	171.00	171.00	5,903
2022-01-14	171.00	171.00	169.00	171.00	13,393
2022-01-13	174.00	174.00	169.00	171.00	78,895
2022-01-12	175.00	175.00	172.00	174.00	15,242
2022-01-11	170.50	175.00	170.50	174.50	93,162
2022-01-10	170.50	170.50	170.50	170.50	8,825
2022-01-07	170.50	170.50	170.50	170.50	19,782
2022-01-06	170.50	170.50	170.50	170.50	2,322
2022-01-05	179.00	179.00	171.50	171.50	34,804
2022-01-04	171.50	179.50	171.50	179.00	26,194
2022-01-03	171.50	171.50	171.50	171.50	0
2021-12-31	166.00	171.50	166.00	171.50	39,504
2021-12-30	166.00	166.00	166.00	166.00	1,179
2021-12-29	162.50	166.00	160.00	166.00	17,463
2021-12-28	162.50	162.50	162.50	162.50	0
2021-12-27	162.50	162.50	162.50	162.50	0
2021-12-24	162.50	162.50	162.50	162.50	14,345
2021-12-23	162.50	162.50	162.50	162.50	6,200
2021-12-22	162.50	162.50	162.50	162.50	3,939
2021-12-21	162.50	162.50	162.50	162.50	11,714
2021-12-20	162.50	162.50	162.50	162.50	1,964
2021-12-17	162.50	162.50	160.00	162.50	11,899
2021-12-16	162.50	162.50	160.00	162.50	10,315
2021-12-15	162.50	162.50	162.50	162.50	9,500
2021-12-14	162.50	162.50	162.50	162.50	2,422
2021-12-13	162.50	162.50	162.50	162.50	13,619
2021-12-10	163.50	165.00	162.50	162.50	14,252
2021-12-09	163.50	163.50	163.50	163.50	14,353
2021-12-08	167.50	167.50	163.50	163.50	17,217
2021-12-07	161.00	167.50	161.00	167.50	38,148
2021-12-06	161.00	161.00	161.00	161.00	8,425
2021-12-03	161.00	161.00	157.00	161.00	12,495
2021-12-02	158.50	161.00	157.00	161.00	12,000
2021-12-01	158.50	158.50	158.50	158.50	10,359
2021-11-30	158.50	158.50	158.50	158.50	0
2021-11-29	158.50	158.50	158.50	158.50	9,208
2021-11-26	161.00	161.00	158.50	158.50	11,418
2021-11-25	161.00	161.00	161.00	161.00	10,670
2021-11-24	161.00	161.00	161.00	161.00	50
2021-11-23	161.00	161.00	161.00	161.00	3,800
2021-11-22	161.00	161.00	161.00	161.00	14,323
2021-11-19	161.00	161.00	157.00	161.00	2,226
2021-11-18	161.00	161.00	161.00	161.00	11,855
2021-11-17	161.00	161.00	161.00	161.00	1,000
2021-11-16	161.00	161.00	161.00	161.00	3,148
2021-11-15	161.00	161.00	161.00	161.00	14,633
2021-11-12	161.00	161.00	161.00	161.00	15,136
2021-11-11	161.00	161.00	157.00	161.00	2,692
2021-11-10	161.00	161.00	161.00	161.00	11,671
2021-11-09	161.50	161.50	161.50	161.50	4,055
2021-11-08	161.00	161.50	158.00	161.50	8,093
2021-11-05	162.50	162.50	160.00	161.00	17,121
2021-11-04	162.50	162.50	160.00	162.50	1,990
2021-11-03	162.50	162.50	162.50	162.50	2,135
2021-11-02	162.50	162.50	162.50	162.50	9,426
2021-11-01	163.50	163.50	162.50	162.50	21,437
2021-10-29	169.50	169.50	163.50	163.50	35,507
2021-10-28	171.50	171.50	169.50	169.50	21,318
2021-10-27	173.00	173.00	171.50	171.50	12,844
2021-10-26	173.00	173.00	173.00	173.00	26,918
2021-10-25	171.50	173.00	171.50	173.00	27,499
2021-10-22	165.50	171.50	165.50	171.50	31,902
2021-10-21	167.50	166.00	165.00	165.50	17,418
2021-10-20	172.00	172.00	167.50	167.50	25,344
2021-10-19	175.00	175.00	172.00	172.00	21,060
2021-10-18	176.00	176.00	175.00	175.00	6,150
2021-10-15	177.50	177.50	173.00	176.50	22,019
2021-10-14	178.00	178.00	177.50	177.50	11,816
2021-10-13	178.50	178.50	177.50	178.00	24,209
2021-10-12	179.00	179.00	176.00	178.50	25,919
2021-10-11	180.00	180.00	179.00	179.00	72,536
2021-10-08	178.50	179.00	176.50	179.00	50,146
2021-10-07	178.50	178.50	177.00	178.50	19,402
2021-10-06	177.50	178.50	175.00	178.50	46,228
2021-10-05	178.50	178.50	175.00	178.00	65,694
2021-10-04	173.50	182.50	173.50	178.50	173,168
2021-10-01	170.50	173.50	168.50	172.00	100,505
2021-09-30	178.00	178.00	170.50	170.50	71,689
2021-09-29	164.00	172.50	164.00	171.50	63,579
2021-09-28	165.50	165.50	160.00	162.50	24,765
2021-09-27	158.00	167.50	158.00	165.50	60,280
2021-09-24	155.50	158.00	155.50	158.00	18,913
2021-09-23	155.50	155.50	155.50	155.50	288
2021-09-22	155.50	155.50	155.50	155.50	7,416
2021-09-21	155.50	155.00	155.00	155.50	19,258
2021-09-20	156.00	155.00	155.00	155.00	60,695
2021-09-17	151.00	156.00	150.00	156.00	57,087
2021-09-16	150.00	151.00	150.00	150.00	31,095
2021-09-15	150.00	150.00	145.00	150.00	14,560
2021-09-14	147.50	151.00	147.50	150.00	49,156
2021-09-13	147.50	149.00	145.00	147.50	44,499
2021-09-10	149.00	149.00	145.00	147.50	53,618
2021-09-09	149.00	150.50	145.00	149.00	74,245
2021-09-08	142.50	152.50	140.00	149.00	173,990
2021-09-07	122.50	147.50	120.00	142.50	281,587
2021-09-06	122.50	122.50	120.00	122.50	0
2021-09-03	122.50	122.50	120.00	122.50	11,804
2021-09-02	125.00	125.00	120.00	122.50	44,720
2021-09-01	121.50	126.50	118.00	125.00	62,355
2021-08-31	118.50	120.00	120.00	121.50	53,708
2021-08-30	118.50	118.50	118.50	118.50	0
2021-08-27	115.00	119.00	113.00	118.50	38,844
2021-08-26	111.50	115.00	108.00	115.00	132,711
2021-08-25	111.50	111.50	108.00	111.50	446
2021-08-24	111.50	111.50	108.00	111.50	0
2021-08-23	111.50	111.50	108.00	111.50	445
2021-08-20	111.50	111.50	108.00	111.50	3,091
2021-08-19	111.50	111.50	108.00	111.50	0
2021-08-18	108.00	111.50	107.00	111.50	39,736
2021-08-17	108.00	109.00	107.00	109.00	28,822
2021-08-16	109.00	109.00	107.00	109.00	28,818
2021-08-13	112.50	112.50	109.00	109.00	9,957
2021-08-12	111.00	112.50	108.00	112.50	35,330
2021-08-11	103.50	113.50	100.00	111.50	111,147
2021-08-10	106.00	106.00	102.00	104.50	10,000
2021-08-09	106.00	106.00	102.00	105.50	1,500
2021-08-06	106.00	106.00	102.00	105.50	0
2021-08-05	105.50	105.50	102.00	105.50	41,456
2021-08-04	106.00	106.00	105.50	105.50	32,495
2021-08-03	108.50	108.50	105.00	106.00	12,001
2021-08-02	108.50	108.50	105.00	108.50	2,300
2021-07-30	108.50	108.50	105.00	108.50	1,698
2021-07-29	108.50	108.50	105.00	108.50	2,757
2021-07-28	110.00	110.00	105.00	108.50	18,366
2021-07-27	110.00	110.00	105.00	109.50	5,095
2021-07-26	110.00	110.00	105.00	109.50	7,882
2021-07-23	108.50	109.50	105.00	109.50	3,703
2021-07-22	101.50	108.50	98.00	108.50	26,148
2021-07-21	102.00	103.50	97.50	101.50	65,658
2021-07-20	102.00	103.50	100.00	103.50	20,948
2021-07-19	107.50	107.50	103.50	103.50	7,968
2021-07-16	107.50	107.50	105.00	107.50	2,000
2021-07-15	107.50	107.50	107.50	107.50	56
2021-07-14	107.50	107.50	107.50	107.50	13,973
2021-07-13	107.50	107.50	107.50	107.50	0
2021-07-12	109.50	109.50	107.50	107.50	4,409
2021-07-09	109.50	109.50	109.50	109.50	0
2021-07-08	108.50	109.50	108.50	109.50	10,500
2021-07-07	116.00	116.00	107.50	108.50	42,112
2021-07-06	116.00	116.00	116.00	116.00	3,269
2021-07-05	116.00	116.00	116.00	116.00	24,269
2021-07-02	116.50	116.50	116.00	116.00	9,739
2021-07-01	116.00	116.50	116.00	116.50	4,882
2021-06-30	116.00	116.00	116.00	116.00	341
2021-06-29	116.00	116.00	116.00	116.00	18,750
2021-06-28	116.00	116.00	116.00	116.00	15
2021-06-25	116.00	116.00	116.00	116.00	5,176
2021-06-24	113.50	116.00	110.00	116.00	16,203
2021-06-23	114.50	114.50	113.50	113.50	46,535
2021-06-22	117.50	117.50	114.50	114.50	7,250
2021-06-21	117.50	117.50	117.50	117.50	2,535
2021-06-18	117.50	117.50	117.50	117.50	14,750
2021-06-17	125.00	125.00	117.50	117.50	44,198
2021-06-16	125.00	125.00	125.00	125.00	8,284
2021-06-15	122.50	125.00	122.50	125.00	32,749
2021-06-14	118.50	127.50	118.50	124.50	99,827
2021-06-11	118.50	118.50	118.50	118.50	6,700
2021-06-10	118.50	118.50	118.50	118.50	1,589
2021-06-09	118.50	118.50	118.50	118.50	1,138
2021-06-08	118.50	118.50	118.50	118.50	2,824
2021-06-07	118.50	118.50	118.50	118.50	1,656
2021-06-04	118.50	118.50	118.50	118.50	5,000
2021-06-03	118.50	118.50	115.00	118.50	1,061
2021-06-02	118.50	118.50	118.50	118.50	0
2021-06-01	118.50	118.50	118.50	118.50	1,594
2021-05-28	116.00	118.50	116.00	118.50	27,641
2021-05-27	116.00	116.00	116.00	116.00	11
2021-05-26	116.00	116.00	116.00	116.00	882
2021-05-25	116.00	116.00	116.00	116.00	6,161
2021-05-24	116.00	116.00	116.00	116.00	0
2021-05-21	115.00	115.00	115.00	115.00	0
2021-05-20	115.00	115.00	115.00	115.00	216
2021-05-19	115.00	115.00	115.00	115.00	0
2021-05-18	115.00	115.00	115.00	115.00	7,250
2021-05-17	113.50	115.00	113.50	115.00	4,690
2021-05-14	113.50	113.50	113.50	113.50	9,200
2021-05-13	113.50	113.50	113.50	113.50	2,266
2021-05-12	112.50	112.50	112.50	112.50	12,369
2021-05-11	117.50	117.50	112.50	112.50	42,594
2021-05-10	117.50	117.50	117.50	117.50	1,580
2021-05-07	121.00	121.00	117.00	117.50	25,246
2021-05-06	121.00	121.00	121.00	121.00	10,614
2021-05-05	121.00	121.00	117.00	121.00	9,248
2021-05-04	120.00	121.00	115.00	121.00	13,744
2021-04-30	120.00	120.00	120.00	120.00	6,593
2021-04-29	120.00	120.00	120.00	120.00	8,076
2021-04-28	120.00	120.00	120.00	120.00	13,597
2021-04-27	119.00	121.50	119.00	120.00	11,678
2021-04-26	111.00	119.00	111.00	119.00	60,885
2021-04-23	112.00	112.00	111.00	111.00	18,799
2021-04-22	112.00	112.00	112.00	112.00	319
2021-04-21	112.00	112.00	112.00	112.00	8,714
2021-04-20	113.50	113.50	112.00	112.00	18,970
2021-04-19	107.50	113.50	107.50	112.50	105,534
2021-04-16	105.00	107.50	103.00	107.50	39,888
2021-04-15	103.50	106.00	100.00	105.00	95,023
2021-04-14	97.50	100.00	100.00	100.00	185,341
2021-04-13	100.00	100.00	99.00	99.00	209,331
2021-04-12	98.50	98.50	95.00	96.00	76,226
2021-04-09	98.50	98.50	95.00	98.50	29,207
2021-04-08	98.50	98.50	95.00	98.50	73,854
2021-04-07	98.50	98.50	95.00	98.50	14,047
2021-04-06	95.00	100.00	100.00	98.50	66,962
2021-04-01	97.50	97.50	97.50	97.50	934
2021-03-31	97.50	97.50	97.50	97.50	24,106
2021-03-30	98.50	98.50	97.50	97.50	45,026
2021-03-29	98.50	98.50	98.50	98.50	4,924
2021-03-26	98.50	98.50	98.50	98.50	100
2021-03-25	97.50	98.50	97.50	98.50	10,201
2021-03-24	98.00	98.00	97.50	97.50	8,288
2021-03-23	102.50	102.50	100.00	100.00	35,800
2021-03-22	103.50	103.50	102.50	102.50	9,111
2021-03-19	103.50	103.50	103.50	103.50	6,781
2021-03-18	103.50	103.50	103.50	103.50	1,691
2021-03-17	103.50	103.50	103.50	103.50	7,429
2021-03-16	103.50	106.00	103.50	103.50	38,719
2021-03-15	103.50	106.00	103.50	105.00	106,468
2021-03-12	99.00	103.50	99.00	103.50	48,689
2021-03-11	99.00	99.00	99.00	99.00	758
2021-03-10	99.00	99.00	99.00	99.00	7,309
2021-03-09	99.00	99.00	99.00	99.00	5,532
2021-03-08	99.00	99.00	99.00	99.00	320
2021-03-05	99.00	99.00	99.00	99.00	4,300
2021-03-04	99.00	99.00	99.00	99.00	17,995
2021-03-03	99.00	99.00	99.00	99.00	9,501
2021-03-02	100.00	100.00	97.00	99.00	5,900
2021-03-01	103.00	103.00	100.00	100.00	9,425
2021-02-26	103.00	103.00	103.00	103.00	7,500
2021-02-25	103.00	103.00	103.00	103.00	3,878
2021-02-24	99.00	103.50	99.00	103.00	63,126
2021-02-23	99.00	99.00	99.00	99.00	4,929
2021-02-22	98.50	98.50	98.50	98.50	2,480
2021-02-19	100.00	100.00	98.50	98.50	11,538
2021-02-18	100.00	100.00	100.00	100.00	1,200
2021-02-17	100.00	100.00	100.00	100.00	4,813
2021-02-16	102.50	102.50	99.00	100.00	62,301
2021-02-15	102.50	102.50	100.00	102.50	125,020
2021-02-12	102.50	102.50	102.50	102.50	14,994
2021-02-11	102.50	102.50	102.50	102.50	53,110
2021-02-10	102.50	104.00	104.00	102.50	76,206
2021-02-09	103.50	103.50	102.50	102.50	145,699
2021-02-08	97.50	97.50	95.00	97.50	8,100
2021-02-05	97.50	97.50	97.50	97.50	16,659
2021-02-04	97.50	97.50	97.50	97.50	18,977
2021-02-03	98.50	98.50	97.50	97.50	56,603
2021-02-02	102.00	102.00	98.50	98.50	13,204
2021-02-01	103.00	103.00	102.00	102.00	3,467
2021-01-29	103.00	103.00	103.00	103.00	2,000
2021-01-28	103.00	103.00	103.00	103.00	12,500
2021-01-27	104.00	104.00	103.00	103.00	12,002
2021-01-26	106.00	106.00	104.00	104.00	35,000
2021-01-25	107.50	107.50	105.00	106.00	30,253
2021-01-22	114.00	114.00	107.50	107.50	24,300
2021-01-21	114.00	114.00	110.00	114.00	0
2021-01-20	114.00	114.00	114.00	114.00	3,719
2021-01-19	114.00	114.00	114.00	114.00	635
2021-01-18	114.00	114.00	110.00	114.00	15,223
2021-01-15	112.00	117.50	112.00	114.00	37,300
2021-01-14	112.50	112.50	112.00	112.00	6,000
2021-01-13	108.50	117.00	108.50	112.50	64,484
2021-01-12	104.50	108.50	104.50	108.50	20,417
2021-01-11	103.50	104.50	103.50	104.50	19,300
2021-01-08	100.00	103.50	100.00	103.50	57,522
2021-01-07	100.00	100.00	100.00	100.00	14,540
2021-01-06	102.50	102.50	100.00	100.00	39,189
2021-01-05	109.00	109.00	102.50	102.50	24,545
2021-01-04	98.50	109.00	98.50	109.00	41,664
2020-12-31	98.50	98.50	98.50	98.50	10,952
2020-12-30	91.00	98.50	91.00	98.50	33,090
2020-12-29	89.50	91.00	85.00	91.00	34,759
2020-12-24	90.50	90.50	89.50	89.50	8,559
2020-12-23	91.00	91.00	87.00	90.50	6,688
2020-12-22	89.50	90.50	89.50	90.50	10,361
2020-12-21	89.50	89.50	89.50	89.50	2,765
2020-12-18	86.00	89.50	86.00	89.50	32,250
2020-12-17	86.00	86.00	82.00	86.00	3,000
2020-12-16	86.00	86.00	82.00	86.00	0
2020-12-15	86.00	86.00	82.00	86.00	113
2020-12-14	86.00	86.00	82.00	86.00	14,779
2020-12-11	86.00	86.00	82.00	86.00	32,296
2020-12-10	86.00	86.00	86.00	86.00	0
2020-12-09	86.00	86.00	86.00	86.00	38,376
2020-12-08	83.50	92.50	82.50	86.00	171,223
2020-12-07	78.50	83.50	78.50	83.50	52,275
2020-12-04	76.50	78.50	76.50	78.50	8,116
2020-12-03	75.00	75.50	75.00	75.50	31,864
2020-12-02	75.00	75.00	75.00	75.00	16,428
2020-12-01	75.00	75.00	75.00	75.00	6,421
2020-11-30	76.00	76.00	75.00	75.00	0
2020-11-27	75.00	75.00	75.00	75.00	4,725
2020-11-26	77.50	77.50	75.00	75.00	24,000
2020-11-25	77.50	75.00	75.00	77.50	6,100
2020-11-24	76.50	77.50	76.50	77.50	4,882
2020-11-23	78.50	78.50	75.00	76.50	28,056
2020-11-20	72.00	78.50	72.00	78.50	65,507
2020-11-19	69.50	72.00	70.00	71.00	35,529
2020-11-18	69.50	69.50	69.50	69.50	17,401
2020-11-17	69.00	69.50	69.00	69.50	118,843
2020-11-16	69.50	69.50	69.00	69.00	12,825
2020-11-13	69.50	69.50	67.00	69.50	11,904
2020-11-12	67.50	69.50	67.50	69.50	1,061,678
2020-11-11	67.50	67.50	67.50	67.50	55,096
2020-11-10	66.50	67.50	66.50	67.50	124,184
2020-11-09	66.50	66.50	66.50	66.50	3,389
2020-11-06	67.50	67.50	66.50	66.50	2,860
2020-11-05	67.50	67.50	67.50	67.50	0
2020-11-04	66.50	67.50	65.00	67.50	0
2020-11-03	67.50	67.50	67.50	67.50	6,480
2020-11-02	67.50	67.50	67.50	67.50	0
2020-10-30	66.50	67.50	65.00	67.50	0
2020-10-29	66.50	67.50	65.00	67.50	0
2020-10-28	66.50	67.50	65.00	67.50	515
2020-10-27	66.50	67.50	65.00	67.50	0
2020-10-26	67.50	67.50	65.00	67.50	6,400
2020-10-23	67.50	67.50	67.50	67.50	2,941
2020-10-22	67.50	67.50	67.50	67.50	7,371
2020-10-21	67.50	67.50	67.50	67.50	29,288
2020-10-20	69.50	69.50	66.00	67.50	10,796
2020-10-16	72.50	72.50	70.00	70.50	14,239
2020-10-15	72.50	72.50	72.50	72.50	4,155
2020-10-14	72.50	72.50	72.50	72.50	1,404
2020-10-13	72.50	72.50	72.50	72.50	0
2020-10-12	75.00	75.00	72.50	72.50	8,724
2020-10-09	76.00	76.00	75.00	75.00	515
2020-10-08	77.00	77.00	76.00	76.00	4,648
2020-10-07	78.50	78.50	78.00	78.00	0
2020-10-06	78.50	78.50	78.50	78.50	211
2020-10-05	80.50	80.50	77.00	79.00	5,200
2020-10-02	80.50	80.50	80.50	80.50	0
2020-10-01	81.00	81.00	80.50	80.50	9,059
2020-09-30	80.50	81.00	80.50	81.00	3,335
2020-09-29	83.00	83.00	83.00	83.00	2,366
2020-09-28	84.00	84.00	80.00	83.00	4,335
2020-09-25	84.00	84.00	84.00	84.00	0
2020-09-24	84.00	84.00	84.00	84.00	2,000
2020-09-23	84.00	84.00	84.00	84.00	0
2020-09-22	84.00	84.00	84.00	84.00	0
2020-09-21	84.00	84.00	80.00	84.00	0
2020-09-18	85.00	85.00	84.00	84.00	551
2020-09-17	85.00	85.00	85.00	85.00	3,400
2020-09-16	85.00	85.00	85.00	85.00	1,531
2020-09-15	86.00	86.00	85.00	85.00	0
2020-09-14	87.50	87.50	86.00	86.00	4,617
2020-09-11	87.50	87.50	87.50	87.50	0
2020-09-10	88.50	88.50	87.50	88.50	5,000
2020-09-09	88.50	88.50	88.50	88.50	3,396
2020-09-08	88.50	88.50	88.50	88.50	1,300
2020-09-07	88.50	88.50	85.00	88.50	0
2020-09-04	89.50	89.50	88.50	88.50	0
2020-09-03	92.00	92.00	89.50	89.50	2,022
2020-09-02	92.00	92.00	92.00	92.00	0
2020-09-01	93.50	93.50	92.00	92.00	152
2020-08-28	93.50	93.50	90.00	93.50	0
2020-08-27	94.00	95.00	90.00	93.50	3,886
2020-08-26	94.00	94.00	90.00	94.00	1,640
2020-08-25	94.00	94.00	90.00	94.00	3,500
2020-08-24	95.00	95.00	90.00	94.00	500
2020-08-21	94.50	95.00	90.00	95.00	4,000
2020-08-20	94.50	94.50	90.00	94.50	3,000
2020-08-19	94.50	94.50	90.00	94.50	215
2020-08-18	94.50	94.50	90.00	94.50	1,541
2020-08-17	94.50	94.50	90.00	94.50	0
2020-08-14	94.50	94.50	90.00	94.50	6,805
2020-08-13	92.00	94.50	92.00	94.50	10,956
2020-08-12	87.50	92.00	85.00	92.00	19,450
2020-08-11	89.50	89.50	89.50	89.50	54
2020-08-10	89.50	89.50	89.50	89.50	0
2020-08-07	89.50	89.50	89.50	89.50	0
2020-08-06	89.50	89.50	85.00	89.50	0
2020-08-05	89.50	89.50	89.50	89.50	14,090
2020-08-04	89.50	89.50	89.50	89.50	150
2020-08-03	90.00	90.00	89.00	89.50	0
2020-07-31	90.00	90.00	90.00	90.00	1,225
2020-07-30	91.00	91.00	90.00	91.00	2,900
2020-07-29	91.00	91.00	91.00	91.00	0
2020-07-28	91.00	91.00	91.00	91.00	0
2020-07-27	91.00	91.00	91.00	91.00	2,000
2020-07-24	91.00	91.00	87.00	91.00	6,000
2020-07-23	91.00	91.00	91.00	91.00	0
2020-07-22	91.00	91.00	91.00	91.00	2,716
2020-07-21	91.00	91.00	91.00	91.00	0
2020-07-20	91.00	91.00	91.00	91.00	7,732
2020-07-17	87.50	91.00	87.50	91.00	29,825
2020-07-16	85.50	86.00	85.50	86.00	10,620
2020-07-15	82.50	86.00	82.50	85.50	17,510
2020-07-14	82.50	82.50	82.50	82.50	205
2020-07-13	82.50	82.50	82.50	82.50	3,560
2020-07-10	82.50	82.50	82.50	82.50	0
2020-07-09	82.50	82.50	82.50	82.50	11,750
2020-07-08	83.00	83.00	82.50	82.50	1,975
2020-07-07	83.00	83.00	83.00	83.00	2,800
2020-07-06	83.00	83.00	83.00	83.00	0
2020-07-03	83.00	83.00	80.00	83.00	0
2020-07-02	83.00	83.00	80.00	83.00	0
2020-07-01	83.00	83.00	80.00	83.00	3,320
2020-06-30	83.00	83.00	83.00	83.00	13,000
2020-06-29	83.00	83.00	83.00	83.00	0
2020-06-26	83.00	83.00	83.00	83.00	516
2020-06-25	82.00	84.00	82.00	82.00	9,100
2020-06-24	82.00	82.00	82.00	82.00	0
2020-06-23	83.50	83.50	82.00	82.00	8,385
2020-06-22	86.00	86.00	83.50	83.50	8,430
2020-06-19	87.00	87.00	86.00	86.00	5,000
2020-06-18	87.50	87.50	85.00	87.00	14,577
2020-06-17	88.50	88.50	87.50	88.50	4,370
2020-06-16	89.00	89.00	88.50	88.50	12,525
2020-06-15	89.00	89.00	89.00	89.00	641
2020-06-12	89.00	89.00	89.00	89.00	1,226
2020-06-11	91.00	91.00	89.00	89.00	7,323
2020-06-10	91.50	91.50	91.00	91.00	1,500
2020-06-09	92.00	92.00	90.00	91.50	298
2020-06-08	92.50	92.50	92.00	92.00	3,781
2020-06-05	92.50	92.50	92.50	92.50	3,871
2020-06-04	92.50	92.50	92.50	92.50	7,713
2020-06-03	92.50	92.50	92.50	92.50	2,543
2020-06-02	92.50	92.50	90.00	92.50	3,519
2020-06-01	92.50	92.50	92.50	92.50	911
2020-05-29	97.00	97.00	92.50	97.00	22,204
2020-05-28	90.00	97.00	90.00	97.00	36,500
2020-05-27	90.00	90.00	87.00	90.00	0
2020-05-26	85.50	90.00	85.50	90.00	13,903
2020-05-22	82.50	85.50	82.50	82.50	18,665
2020-05-21	82.50	82.50	82.50	82.50	0
2020-05-20	82.50	82.50	82.50	82.50	1,100
2020-05-19	80.50	82.50	80.50	82.50	15,266
2020-05-18	79.00	80.50	79.00	80.50	544
2020-05-15	79.00	79.00	79.00	79.00	0
2020-05-14	79.50	79.50	79.00	79.00	6,758
2020-05-13	73.50	80.00	73.50	79.50	77,500
2020-05-12	73.50	73.50	73.50	73.50	4,400
2020-05-11	77.50	77.50	73.50	73.50	63,188
2020-05-07	78.00	78.00	77.50	77.50	627
2020-05-06	78.00	78.00	78.00	78.00	6,750
2020-05-05	78.00	78.00	78.00	78.00	3,192
2020-05-04	76.50	78.00	76.50	78.00	41,492
2020-05-01	72.50	72.50	72.50	72.50	727
2020-04-30	72.50	72.50	72.50	72.50	5,762
2020-04-29	74.00	74.00	70.00	72.50	15,500
2020-04-28	74.00	74.00	73.00	74.00	7,329
2020-04-27	74.00	74.00	74.00	74.00	12,795
2020-04-24	76.50	76.50	74.00	74.00	53,000
2020-04-23	78.50	78.50	76.50	76.50	5,900
2020-04-22	83.50	83.50	78.50	83.50	41,479
2020-04-21	93.50	93.50	83.00	83.50	16,818
2020-04-20	94.50	94.50	94.50	94.50	3,145
2020-04-17	93.00	94.50	93.00	94.50	71,600
2020-04-16	93.50	93.50	93.00	93.00	8,000
2020-04-15	99.50	95.50	92.50	93.50	17,834
2020-04-14	95.50	100.00	95.00	95.50	29,135
2020-04-09	87.00	95.50	87.00	95.50	22,855
2020-04-08	78.50	87.50	75.00	87.00	34,441
2020-04-07	70.00	79.50	68.00	67.50	139,987
2020-04-06	64.50	65.00	64.50	64.50	4,298
2020-04-03	64.50	64.50	62.00	64.50	0
2020-04-03	64.50	64.50	62.00	64.50	0
2020-04-02	68.50	64.50	64.50	64.50	53,124
2020-04-02	68.50	73.00	64.50	68.50	53,124
2020-04-01	68.50	68.50	68.50	68.50	0
2020-04-01	68.50	68.50	68.50	68.50	0
2020-03-31	68.50	68.50	68.50	68.50	9,298
2020-03-30	71.00	71.00	67.00	71.00	2,748
2020-03-27	71.00	71.00	71.00	71.00	6,000
2020-03-26	70.50	70.50	68.00	71.00	9,132
2020-03-25	71.00	71.00	67.00	71.00	399
2020-03-24	74.00	74.00	70.00	74.00	7,454
2020-03-23	80.00	81.00	75.00	81.00	0
2020-03-20	77.50	77.50	77.50	77.50	0
2020-03-19	80.00	80.00	80.00	80.00	3,784
2020-03-18	81.00	81.00	81.00	81.00	0
2020-03-17	91.00	91.00	89.00	90.50	1,000
2020-03-16	96.50	96.50	92.50	99.00	4,668
2020-03-13	99.00	100.00	99.00	97.50	5,229
2020-03-12	104.00	104.00	99.00	104.00	1,404
2020-03-11	104.00	104.00	104.00	104.00	1,000
2020-03-10	108.00	108.00	104.00	108.00	9,725
2020-03-09	118.50	118.50	108.00	123.50	21,018
2020-03-06	123.50	123.50	123.50	123.50	400
2020-03-05	125.50	125.50	125.00	125.50	1,581
2020-03-04	125.50	125.50	125.50	125.50	0
2020-03-03	125.50	125.50	125.50	125.50	1,381
2020-03-02	125.00	125.50	125.00	125.00	8,476
2020-02-28	129.00	129.00	125.00	132.50	6,430
2020-02-27	134.00	134.00	132.50	134.00	3,908
2020-02-26	136.50	136.50	133.00	136.50	23,098
2020-02-25	140.50	140.50	137.50	140.50	0
2020-02-24	140.50	140.50	140.50	140.50	429
2020-02-21	141.50	141.50	140.50	140.50	10,373
2020-02-20	144.00	144.00	141.50	141.50	6,898
2020-02-19	147.50	147.50	144.00	144.00	7,839
2020-02-18	150.00	150.00	147.50	147.50	1,500
2020-02-17	151.50	151.50	150.00	150.00	17,889
2020-02-14	153.00	153.00	150.00	151.50	13,986
2020-02-13	154.00	154.00	153.00	153.00	190
2020-02-12	154.00	154.00	154.00	154.00	78
2020-02-11	156.00	156.00	154.00	154.00	6,351
2020-02-10	156.00	156.00	156.00	156.00	8,088
2020-02-07	156.00	156.00	156.00	156.00	13,825
2020-02-06	151.50	156.00	151.50	156.00	29,553
2020-02-05	156.50	156.50	151.50	151.50	11,278
2020-02-04	156.50	156.50	155.00	156.50	3,898
2020-02-03	157.50	157.50	155.00	157.50	13,657
2020-01-31	160.00	160.00	155.00	151.50	16,856
2020-01-30	157.50	157.50	151.50	151.50	9,100
2020-01-29	152.50	157.50	152.50	157.50	11,917
2020-01-28	152.50	152.50	152.50	152.50	2,931
2020-01-27	158.50	158.50	152.50	152.50	21,527
2020-01-24	156.50	159.50	156.50	159.00	26,922
2020-01-23	156.50	156.50	156.50	156.50	10,500
2020-01-22	156.50	156.50	156.50	156.50	27,596
2020-01-21	158.00	158.00	156.50	156.50	18,934
2020-01-20	154.00	158.00	154.00	158.00	26,410
2020-01-17	152.50	153.50	151.00	153.50	5,381
2020-01-16	153.00	153.00	153.00	153.00	24
2020-01-15	154.00	154.00	153.00	153.00	8,756
2020-01-14	154.00	154.00	154.00	154.00	129
2020-01-13	156.00	156.00	154.00	154.00	9,600
2020-01-10	154.50	160.50	153.00	156.00	29,910
2020-01-09	153.00	156.00	153.00	154.50	27,306
2020-01-08	147.00	154.00	147.00	153.00	33,708
2020-01-07	145.00	146.50	143.00	146.50	18,022
2020-01-06	146.00	146.00	146.00	146.00	4,704
2020-01-03	140.00	146.00	135.00	146.00	12,749
2020-01-02	129.50	140.00	129.50	140.00	37,999
2019-12-31	128.50	128.50	128.50	128.50	6
2019-12-30	128.50	128.50	128.50	128.50	10,700
2019-12-27	127.50	128.50	127.50	128.50	250
2019-12-24	123.50	127.50	123.50	127.50	12,346
2019-12-23	121.50	123.50	121.50	123.50	7,595
2019-12-20	121.50	121.50	121.50	121.50	14,117
2019-12-19	121.50	121.50	121.50	121.50	3,643
2019-12-18	121.50	121.50	121.50	121.50	12,144
2019-12-17	121.50	121.50	121.50	121.50	791
2019-12-16	121.50	121.50	121.50	121.50	6,015
2019-12-13	121.00	122.50	121.00	121.50	15,281
2019-12-12	121.00	121.00	121.00	121.00	1,165
2019-12-11	120.00	120.00	120.00	120.00	6,914
2019-12-10	116.00	116.00	115.50	115.50	8,630
2019-12-09	121.50	121.50	116.00	116.00	10,483
2019-12-06	121.50	121.50	121.50	121.50	0
2019-12-05	126.50	126.50	121.50	126.50	10,855
2019-12-04	127.50	127.50	126.50	126.50	13,783
2019-12-03	128.50	128.50	128.50	128.50	0
2019-12-02	128.00	128.50	128.00	128.50	389
2019-11-29	128.00	128.00	128.00	128.00	9,643
2019-11-28	128.00	128.00	127.00	128.00	21,420
2019-11-27	128.00	128.00	128.00	128.00	5,000
2019-11-26	128.50	128.50	128.00	128.00	200
2019-11-25	128.50	128.50	128.50	128.50	0
2019-11-22	128.50	128.50	128.50	128.50	800
2019-11-21	127.50	128.50	127.50	128.50	6,750
2019-11-20	127.50	127.50	127.50	127.50	0
2019-11-19	127.50	127.50	127.50	127.50	0
2019-11-18	127.50	127.50	127.50	127.50	0
2019-11-15	128.00	128.00	127.50	127.50	10,775
2019-11-14	127.50	128.00	127.50	128.00	21,438
2019-11-13	127.50	127.50	127.50	127.50	42,198
2019-11-12	128.50	128.50	127.50	127.50	18,750
2019-11-11	127.50	128.50	125.00	128.50	23,855
2019-11-08	129.00	129.00	125.00	127.50	13,860
2019-11-07	127.50	127.50	127.50	127.50	999
2019-11-06	127.50	127.50	127.50	127.50	2,882
2019-11-05	127.50	127.50	125.00	127.50	0
2019-11-04	127.50	127.50	127.50	127.50	0
2019-11-01	122.50	127.50	122.50	127.50	30,148
2019-10-31	122.50	122.50	122.50	122.50	7
2019-10-30	121.50	122.50	121.50	122.50	12,544
2019-10-29	121.50	121.50	121.50	121.50	8,180
2019-10-28	121.00	121.50	121.00	121.50	1,000
2019-10-25	121.00	121.00	121.00	121.00	6,000
2019-10-24	121.00	121.00	121.00	121.00	6,877
2019-10-23	121.00	121.00	121.00	121.00	3,000
2019-10-22	121.00	121.00	121.00	121.00	0
2019-10-21	121.00	121.00	121.00	121.00	6,993
2019-10-18	116.50	121.00	116.50	121.00	13,305
2019-10-17	112.50	116.50	112.50	116.50	25,854
2019-10-16	114.00	114.00	112.00	112.50	2,600
2019-10-15	114.00	114.00	114.00	114.00	5,000
2019-10-14	115.00	115.00	112.00	114.00	1,873
2019-10-11	115.00	115.00	115.00	115.00	3,462
2019-10-10	116.50	116.50	115.00	116.50	504,804
2019-10-09	118.00	118.00	116.50	116.50	6,401
2019-10-08	125.50	125.50	118.00	118.00	47,954
2019-10-07	127.50	127.50	125.50	125.50	9,841
2019-10-04	133.00	133.00	127.50	127.50	5,832
2019-10-03	136.00	136.00	133.00	133.00	4,175
2019-10-02	136.50	136.50	136.00	136.00	1,000
2019-10-01	137.50	137.50	136.50	136.50	2,747
2019-09-30	137.50	137.50	137.50	137.50	6
2019-09-27	138.50	138.50	137.50	137.50	1,250
2019-09-26	139.00	140.00	137.50	138.50	35,262
2019-09-25	132.50	134.50	132.50	134.50	26,529
2019-09-24	132.50	132.50	132.50	132.50	1,175
2019-09-23	133.50	133.50	130.00	132.50	1,350
2019-09-20	132.50	132.50	130.00	132.50	29,500
2019-09-19	131.50	132.50	131.50	132.50	18,638
2019-09-18	131.50	131.50	131.50	131.50	0
2019-09-17	129.50	131.50	129.50	131.50	24,390
2019-09-16	129.50	129.50	129.50	129.50	2,513
2019-09-13	129.50	129.50	129.50	129.50	9,810
2019-09-12	129.50	129.50	129.50	129.50	23,760
2019-09-11	129.50	129.50	129.50	129.50	4,732
2019-09-10	127.50	129.50	127.50	129.50	6,893
2019-09-09	127.50	127.50	125.00	127.50	4,477
2019-09-06	127.50	127.50	127.50	127.50	772
2019-09-05	129.50	129.50	127.50	127.50	13,444
2019-09-04	129.50	129.50	129.50	129.50	1,678
2019-09-03	129.50	129.50	129.50	129.50	4,608
2019-09-02	129.50	129.50	129.50	129.50	43
2019-08-30	129.50	129.50	129.50	129.50	500
2019-08-29	129.50	129.50	129.50	129.50	517
2019-08-28	131.50	131.50	129.50	129.50	264
2019-08-27	132.50	132.50	131.50	131.50	10,053
2019-08-23	132.50	132.50	132.50	132.50	464
2019-08-22	132.50	132.50	132.50	132.50	0
2019-08-21	132.50	132.50	132.50	132.50	3,652
2019-08-20	132.50	132.50	132.50	132.50	0
2019-08-19	132.50	132.50	132.50	132.50	0
2019-08-16	132.50	132.50	132.50	132.50	0
2019-08-15	136.00	136.00	132.00	132.50	5,528
2019-08-14	136.00	136.00	136.00	136.00	8,925
2019-08-13	136.00	136.00	136.00	136.00	0
2019-08-12	136.00	136.00	136.00	136.00	742
2019-08-09	136.00	136.00	136.00	136.00	750
2019-08-08	136.00	136.00	136.00	136.00	0
2019-08-07	136.00	136.00	136.00	136.00	3,200
2019-08-06	136.00	136.00	136.00	136.00	304
2019-08-05	136.00	136.00	136.00	136.00	2,525
2019-08-02	136.00	136.00	136.00	136.00	30,065
2019-08-01	135.00	135.00	135.00	135.00	7,053
2019-07-31	135.00	135.00	135.00	135.00	225
2019-07-30	134.00	135.00	134.00	135.00	21,897
2019-07-29	134.00	134.00	134.00	134.00	5,700
2019-07-26	134.00	134.00	134.00	134.00	5,000
2019-07-25	134.00	134.00	134.00	134.00	0
2019-07-24	134.00	134.00	134.00	134.00	22,810
2019-07-23	134.00	134.00	134.00	134.00	4,960
2019-07-22	134.00	134.00	134.00	134.00	4,850
2019-07-19	134.00	134.00	134.00	134.00	5,335
2019-07-18	134.00	134.00	134.00	134.00	139,562
2019-07-17	136.00	136.00	134.00	134.00	3,570
2019-07-16	137.00	137.00	136.00	136.00	2,700
2019-07-15	142.00	142.00	137.50	137.50	3,377
2019-07-12	142.00	142.00	142.00	142.00	2,900
2019-07-11	142.50	142.50	140.00	142.00	0
2019-07-10	142.00	142.00	142.00	142.00	0
2019-07-09	142.00	142.00	142.00	142.00	0
2019-07-08	143.00	143.00	142.00	142.00	2,486
2019-07-05	143.00	143.00	143.00	143.00	486
2019-07-04	145.00	145.00	143.00	143.00	826
2019-07-03	147.50	147.50	145.00	145.00	13,507
2019-07-02	148.50	148.50	147.50	147.50	3,575
2019-06-28	150.00	150.00	148.00	148.50	5,542
2019-06-27	150.00	150.00	150.00	150.00	0
2019-06-26	154.00	154.00	150.00	150.00	7,543
2019-06-25	155.00	155.00	154.00	154.00	4,430
2019-06-24	155.00	155.00	155.00	155.00	688
2019-06-21	156.00	156.00	155.00	156.00	2,884
2019-06-20	156.00	156.00	156.00	156.00	805
2019-06-19	156.00	156.00	156.00	156.00	15,520
2019-06-18	156.00	156.00	156.00	156.00	0
2019-06-17	156.00	156.00	156.00	156.00	0
2019-06-14	156.00	156.00	156.00	156.00	725
2019-06-13	159.50	159.50	156.00	156.00	5,699
2019-06-12	159.50	159.50	159.50	159.50	9,000
2019-06-11	163.50	163.50	159.50	159.50	10,569
2019-06-10	163.50	163.50	163.50	163.50	2,500
2019-06-07	165.00	165.00	163.50	163.50	5,889
2019-06-06	168.50	168.50	165.00	165.00	11,933
2019-06-05	168.50	168.50	168.50	168.50	5,838
2019-06-04	168.50	171.00	168.50	168.50	24,358
2019-05-31	168.50	168.50	168.50	168.50	0
2019-05-30	168.50	168.50	165.00	168.50	0
2019-05-29	168.50	168.50	168.50	168.50	1,500
2019-05-28	168.50	168.50	168.50	168.50	0
2019-05-24	168.50	172.00	172.00	168.50	152
2019-05-23	168.50	168.50	165.00	168.50	70
2019-05-22	168.50	168.50	168.50	168.50	1,864
2019-05-21	168.50	168.50	168.50	168.50	2,703
2019-05-20	168.50	168.50	168.50	168.50	291
2019-05-17	168.50	168.50	168.50	168.50	1,024
2019-05-16	171.00	171.00	168.50	168.50	10,627
2019-05-15	176.50	176.50	171.00	171.00	7,400
2019-05-14	177.50	177.50	176.50	176.50	4,863
2019-05-13	177.50	177.50	177.50	177.50	5,011
2019-05-10	177.50	177.50	177.50	177.50	1,500
2019-05-09	177.50	177.50	177.50	177.50	8,550
2019-05-08	177.50	177.50	177.50	177.50	2,600
2019-05-07	177.50	177.50	177.50	177.50	3,634
2019-05-03	177.50	177.50	177.50	177.50	5,303
2019-05-02	177.50	177.50	177.50	177.50	553
2019-05-01	177.50	177.50	177.50	177.50	1,946
2019-04-30	179.50	179.50	177.50	177.50	19,363
2019-04-29	178.50	182.50	178.50	179.50	63,201
2019-04-26	157.50	178.50	157.50	178.50	104,670
2019-04-25	161.00	161.00	157.50	157.50	0

Share	Price	Change
Merit Group (MRIT)	63.50	18.69%
T42 Iot Track. (TRAC)	3.50	16.67%
Cordel Group (CRDL)	4.40	15.79%
Anglo American (AAL)	2,506.50	13.67%
Vianet Grp (VNET)	116.00	12.08%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
R&Q Insurance (RQIH)	2.24	-25.95%
Indus Gas (INDI)	12.00	-25%
Molecular Enrgy (MEN)	6.50	-23.53%
Ukrproduct (UKR)	2.00	-19.68%

Share	Price	Volume
Cap-xx (CPX)	0.0925	700,544,777
Baron Oil (BOIL)	0.065	213,311,200
Tower Resources (TRP)	0.0195	131,259,000
Premier African Minerals (PREM)	0.1925	101,368,229
Beacon Energy. (BCE)	0.0525	65,683,097