Zoom Video Comm Share History

Zoom Video Comm Share Price history. The following table shows end-of-day data 0A1O historical share prices for Zoom Video Comm, 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.

0A1O.L
Share Price 0A1O.L
Charts 0A1O.L
Trades 0A1O.L
History Compare
0A1O.L 0A1O.L
Share News 0A1O.L
RNS 0A1O.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	63.66	63.66	63.66	63.66	9,563
2024-05-16	63.66	63.66	63.66	63.66	3,385
2024-05-15	63.33	63.33	63.33	63.33	1,871
2024-05-14	63.33	63.33	63.33	63.33	4,675
2024-05-13	61.81	61.81	61.81	61.81	4,392
2024-05-10	61.81	61.81	61.81	61.81	1,668
2024-05-09	61.81	61.81	61.81	61.81	7,372
2024-05-08	61.81	61.81	61.81	61.81	6,159
2024-05-07	61.81	61.81	61.81	61.81	3,352
2024-05-06	61.81	61.81	61.81	61.81	0
2024-05-03	61.81	61.81	61.81	61.81	2,867
2024-05-02	61.81	61.81	61.81	61.81	2,586
2024-05-01	61.81	61.81	61.81	61.81	1,684
2024-04-30	61.81	61.81	61.81	61.81	4,641
2024-04-29	61.81	61.81	61.81	61.81	50,787
2024-04-26	61.81	61.81	61.81	61.81	6,350
2024-04-25	60.67	60.67	60.67	60.67	5,426
2024-04-24	61.16	61.16	61.16	61.16	7,084
2024-04-23	60.11	60.11	60.11	60.11	5,710
2024-04-22	59.43	59.43	59.43	59.43	22,498
2024-04-19	59.43	59.43	59.43	59.43	2,938
2024-04-18	60.38	60.38	60.38	60.38	5,748
2024-04-17	59.21	59.21	59.21	59.21	11,791
2024-04-16	59.88	59.88	59.88	59.88	3,473
2024-04-15	62.31	62.31	62.31	62.31	8,312
2024-04-12	62.31	62.31	62.31	62.31	1,916
2024-04-11	62.31	62.31	62.31	62.31	3,714
2024-04-10	63.90	63.90	63.90	63.90	4,498
2024-04-09	63.90	63.90	63.90	63.90	2,340
2024-04-08	62.88	62.88	62.88	62.88	4,595
2024-04-05	62.88	62.88	62.88	62.88	4,375
2024-04-04	63.63	63.63	63.63	63.63	2,813
2024-04-03	63.63	63.63	63.63	63.63	2,807
2024-04-02	63.63	63.63	63.63	63.63	5,796
2024-04-01	66.09	66.09	66.09	66.09	0
2024-03-29	66.09	66.09	66.09	66.09	0
2024-03-28	66.09	66.09	66.09	66.09	1,598
2024-03-27	66.09	66.09	66.09	66.09	4,836
2024-03-26	66.09	66.09	66.09	66.09	2,048
2024-03-25	66.09	66.09	66.09	66.09	2,719
2024-03-22	66.09	66.09	66.09	66.09	954
2024-03-21	67.72	67.72	67.72	67.72	2,214
2024-03-20	67.72	67.72	67.72	67.72	1,347
2024-03-19	67.72	67.72	67.72	67.72	3,145
2024-03-18	67.72	67.72	67.72	67.72	1,111
2024-03-15	67.72	67.72	67.72	67.72	2,115
2024-03-14	67.72	67.72	67.72	67.72	1,966
2024-03-13	67.72	67.72	67.72	67.72	5,145
2024-03-12	67.72	67.72	67.72	67.72	3,370
2024-03-11	67.72	67.72	67.72	67.72	5,724
2024-03-08	67.72	67.72	67.72	67.72	3,207
2024-03-07	66.76	66.76	66.76	66.76	5,711
2024-03-06	62.89	62.89	62.89	62.89	2,760
2024-03-05	62.89	62.89	62.89	62.89	3,776
2024-03-04	62.89	62.89	62.89	62.89	5,089
2024-03-01	62.89	62.89	62.89	62.89	6,153
2024-02-29	62.89	62.89	62.89	62.89	7,843
2024-02-28	62.89	62.89	62.89	62.89	24,978
2024-02-27	62.89	62.89	62.89	62.89	81,679
2024-02-26	62.89	62.89	62.89	62.89	24,324
2024-02-23	62.89	62.89	62.89	62.89	8,567
2024-02-22	65.87	65.87	65.87	65.87	4,455
2024-02-21	65.87	65.87	65.87	65.87	8,347
2024-02-20	65.87	65.87	65.87	65.87	8,190
2024-02-19	65.87	65.87	65.87	65.87	0
2024-02-16	65.87	65.87	65.87	65.87	3,231
2024-02-15	65.87	65.87	65.87	65.87	6,207
2024-02-14	65.87	65.87	65.87	65.87	3,646
2024-02-13	65.87	65.87	65.87	65.87	5,984
2024-02-12	65.87	65.87	65.87	65.87	5,012
2024-02-09	65.97	65.97	65.97	65.97	3,935
2024-02-08	63.86	63.86	63.86	63.86	2,496
2024-02-07	64.47	64.47	64.47	64.47	1,937
2024-02-06	64.47	64.47	64.47	64.47	2,068
2024-02-05	64.47	64.47	64.47	64.47	1,510
2024-02-02	64.47	64.47	64.47	64.47	3,713
2024-02-01	64.47	64.47	64.47	64.47	5,558
2024-01-31	68.92	68.92	68.92	68.92	6,206
2024-01-30	68.92	68.92	68.92	68.92	1,417
2024-01-29	68.92	68.92	68.92	68.92	2,330
2024-01-26	68.47	68.47	68.47	68.47	3,360
2024-01-25	70.91	70.91	70.91	70.91	1,776
2024-01-24	70.91	70.91	70.91	70.91	2,420
2024-01-23	70.91	70.91	70.91	70.91	1,138
2024-01-22	70.91	70.91	70.91	70.91	3,754
2024-01-19	70.91	70.91	70.91	70.91	2,506
2024-01-18	70.91	70.91	70.91	70.91	6,462
2024-01-17	70.91	70.91	70.91	70.91	4,947
2024-01-16	70.91	70.91	70.91	70.91	4,713
2024-01-15	70.91	70.91	70.91	70.91	0
2024-01-12	70.80	70.80	70.80	70.80	8,000
2024-01-11	68.14	68.14	68.14	68.14	1,884
2024-01-10	68.14	68.14	68.14	68.14	4,540
2024-01-09	68.14	68.14	68.14	68.14	15,671
2024-01-08	68.14	68.14	68.14	68.14	5,272
2024-01-05	66.67	66.67	66.67	66.67	4,738
2024-01-04	70.43	70.43	70.43	70.43	1,964
2024-01-03	70.43	70.43	70.43	70.43	4,717
2024-01-02	70.43	70.43	70.43	70.43	1,827
2024-01-01	73.12	73.12	73.12	73.12	0
2023-12-29	73.12	73.12	73.12	73.12	2,267
2023-12-28	73.10	73.10	73.10	73.10	3,055
2023-12-27	73.10	73.10	73.10	73.10	10,077
2023-12-26	71.88	71.88	71.88	71.88	0
2023-12-25	71.88	71.88	71.88	71.88	0
2023-12-22	71.88	71.88	71.88	71.88	3,180
2023-12-21	70.50	70.50	70.50	70.50	5,508
2023-12-20	71.85	71.85	71.85	71.85	5,707
2023-12-19	71.65	71.65	71.65	71.65	4,675
2023-12-18	71.65	71.65	71.65	71.65	5,963
2023-12-15	73.80	73.80	73.80	73.80	3,243
2023-12-14	73.80	73.80	73.80	73.80	9,303
2023-12-13	73.80	73.80	73.80	73.80	11,232
2023-12-12	73.80	73.80	73.80	73.80	22,743
2023-12-11	73.80	73.80	73.80	73.80	9,509
2023-12-08	73.80	73.80	73.80	73.80	4,559
2023-12-07	68.68	68.68	68.68	68.68	4,130
2023-12-06	68.68	68.68	68.68	68.68	9,393
2023-12-05	68.68	68.68	68.68	68.68	1,178
2023-12-04	68.68	68.68	68.68	68.68	10,220
2023-12-01	68.68	68.68	68.68	68.68	11,842
2023-11-30	68.68	68.68	68.68	68.68	4,449
2023-11-29	68.68	68.68	68.68	68.68	4,463
2023-11-28	65.22	65.22	65.22	65.22	7,201
2023-11-27	65.22	65.22	65.22	65.22	9,049
2023-11-24	64.46	64.46	64.46	64.46	4,702
2023-11-23	64.46	64.46	64.46	64.46	0
2023-11-22	63.88	63.88	63.88	63.88	14,877
2023-11-21	63.88	63.88	63.88	63.88	38,568
2023-11-20	63.88	63.88	63.88	63.88	23,724
2023-11-17	63.88	63.88	63.88	63.88	7,959
2023-11-16	62.09	62.09	62.09	62.09	2,553
2023-11-15	62.09	62.09	62.09	62.09	17,174
2023-11-14	62.09	62.09	62.09	62.09	8,047
2023-11-13	62.09	62.09	62.09	62.09	2,350
2023-11-10	62.09	62.09	62.09	62.09	2,598
2023-11-09	62.09	62.09	62.09	62.09	5,552
2023-11-08	62.09	62.09	62.09	62.09	1,948
2023-11-07	62.09	62.09	62.09	62.09	2,914
2023-11-06	62.09	62.09	62.09	62.09	30,325
2023-11-03	62.09	62.09	62.09	62.09	4,990
2023-11-02	60.99	60.99	60.99	60.99	5,378
2023-11-01	59.54	59.54	59.54	59.54	2,605
2023-10-31	59.54	59.54	59.54	59.54	2,094
2023-10-30	61.45	61.45	61.45	61.45	558
2023-10-27	61.45	61.45	61.45	61.45	1,126
2023-10-26	61.45	61.45	61.45	61.45	9,924
2023-10-25	61.45	61.45	61.45	61.45	8,545
2023-10-24	61.45	61.45	61.45	61.45	3,559
2023-10-23	61.45	61.45	61.45	61.45	2,367
2023-10-20	63.34	63.34	63.34	63.34	2,122
2023-10-19	63.34	63.34	63.34	63.34	2,177
2023-10-18	63.28	63.28	63.28	63.28	1,706
2023-10-17	62.91	62.91	62.91	62.91	3,103
2023-10-16	62.91	62.91	62.91	62.91	1,457
2023-10-13	63.47	63.47	63.47	63.47	2,334
2023-10-12	67.45	67.45	67.45	67.45	8,903
2023-10-11	67.45	67.45	67.45	67.45	2,929
2023-10-10	67.45	67.45	67.45	67.45	2,297
2023-10-09	64.64	64.64	64.64	64.64	962
2023-10-06	64.76	64.76	64.76	64.76	3,703
2023-10-05	70.29	70.29	70.29	70.29	4,801
2023-10-04	70.29	70.29	70.29	70.29	5,397
2023-10-03	70.29	70.29	70.29	70.29	1,924
2023-10-02	70.29	70.29	70.29	70.29	4,168
2023-09-29	70.29	70.29	70.29	70.29	1,619
2023-09-28	68.30	68.30	68.30	68.30	825
2023-09-27	68.30	68.30	68.30	68.30	11,963
2023-09-26	68.49	68.49	68.49	68.49	504
2023-09-25	69.64	69.64	69.64	69.64	90,504
2023-09-22	69.64	69.64	69.64	69.64	455
2023-09-21	68.41	68.41	68.41	68.41	2,516
2023-09-20	69.62	69.62	69.62	69.62	1,220
2023-09-19	70.48	70.48	70.48	70.48	6,978
2023-09-18	70.48	70.48	70.48	70.48	3,651
2023-09-15	71.10	71.10	71.10	71.10	936
2023-09-14	71.66	71.66	71.66	71.66	1,553
2023-09-13	69.26	69.26	69.26	69.26	2,891
2023-09-12	70.78	70.78	70.78	70.78	1,989
2023-09-11	71.04	71.04	71.04	71.04	1,977
2023-09-08	73.87	73.87	73.87	73.87	1,807
2023-09-07	73.87	73.87	73.87	73.87	13,976
2023-09-06	73.47	73.47	73.47	73.47	6,268
2023-09-05	74.25	74.25	74.25	74.25	14,696
2023-09-04	71.56	71.56	71.56	71.56	0
2023-09-01	72.28	72.28	72.28	72.28	2,896
2023-08-31	70.14	70.14	70.14	70.14	6,215
2023-08-30	68.32	68.32	68.32	68.32	2,251
2023-08-29	68.38	68.38	68.38	68.38	10,357
2023-08-28	67.22	67.22	67.22	67.22	0
2023-08-25	67.22	67.22	67.22	67.22	5,019
2023-08-24	69.25	69.25	69.25	69.25	13,327
2023-08-23	69.25	69.25	69.25	69.25	113,920
2023-08-22	66.22	66.22	66.22	66.22	64,532
2023-08-21	66.77	66.77	66.77	66.77	11,097
2023-08-18	65.10	65.10	65.10	65.10	6,799
2023-08-17	65.10	65.10	65.10	65.10	2,349
2023-08-16	66.54	66.54	66.54	66.54	2,005
2023-08-15	66.54	66.54	66.54	66.54	1,444
2023-08-14	67.22	67.22	67.22	67.22	10,638
2023-08-11	67.22	67.22	67.22	67.22	4,618
2023-08-10	67.22	67.22	67.22	67.22	9,136
2023-08-09	66.63	66.63	66.63	66.63	5,656
2023-08-08	66.10	66.10	66.10	66.10	10,140
2023-08-07	70.50	70.50	70.50	70.50	12,260
2023-08-04	70.50	70.50	70.50	70.50	5,518
2023-08-03	70.50	70.50	70.50	70.50	101,583
2023-08-02	70.66	70.66	70.66	70.66	11,856
2023-08-01	72.83	72.83	72.83	72.83	7,768
2023-07-31	73.80	73.80	73.80	73.80	10,485
2023-07-28	73.66	73.66	73.66	73.66	3,859
2023-07-27	73.58	73.58	73.58	73.58	17,835
2023-07-26	70.19	70.19	70.19	70.19	2,633
2023-07-25	70.19	70.19	70.19	70.19	858
2023-07-24	70.48	70.48	70.48	70.48	1,723
2023-07-21	71.34	71.34	71.34	71.34	2,043
2023-07-20	72.18	72.18	72.18	72.18	7,293
2023-07-19	73.72	73.72	73.72	73.72	11,632
2023-07-18	73.72	73.72	73.72	73.72	10,676
2023-07-17	72.88	72.88	72.88	72.88	18,407
2023-07-14	71.59	71.59	71.59	71.59	9,364
2023-07-13	70.53	70.53	70.53	70.53	8,503
2023-07-12	69.07	69.07	69.07	69.07	8,169
2023-07-11	68.95	68.95	68.95	68.95	2,880
2023-07-10	66.37	66.37	66.37	66.37	3,133
2023-07-07	65.08	65.08	65.08	65.08	3,710
2023-07-06	64.61	64.61	64.61	64.61	5,962
2023-07-05	67.85	67.85	67.85	67.85	1,297
2023-07-04	67.54	67.54	67.54	67.54	0
2023-07-03	67.54	67.54	67.54	67.54	1,853
2023-06-30	67.54	67.54	67.54	67.54	2,076
2023-06-29	67.43	67.43	67.43	67.43	3,519
2023-06-28	67.35	67.35	67.35	67.35	5,506
2023-06-27	67.35	67.35	67.35	67.35	3,774
2023-06-26	67.35	67.35	67.35	67.35	5,497
2023-06-23	66.06	66.06	66.06	66.06	1,910
2023-06-22	66.19	66.19	66.19	66.19	4,045
2023-06-21	67.67	67.67	67.67	67.67	6,626
2023-06-20	70.10	70.10	70.10	70.10	4,787
2023-06-19	69.53	69.53	69.53	69.53	0
2023-06-16	69.31	69.31	69.31	69.31	1,847
2023-06-15	67.80	67.80	67.80	67.80	4,280
2023-06-14	67.80	67.80	67.80	67.80	1,016
2023-06-13	68.56	68.56	68.56	68.56	4,631
2023-06-12	70.14	70.14	70.14	70.14	11,165
2023-06-09	66.27	66.27	66.27	66.27	4,534
2023-06-08	66.27	66.27	66.27	66.27	3,196
2023-06-07	68.39	68.39	68.39	68.39	8,565
2023-06-06	69.29	69.29	69.29	69.29	7,773
2023-06-05	67.15	67.15	67.15	67.15	4,158
2023-06-02	68.60	68.60	68.60	68.60	21,519
2023-06-01	67.02	67.02	67.02	67.02	12,890
2023-05-31	64.67	64.67	64.67	64.67	11,982
2023-05-30	64.67	64.67	64.67	64.67	15,104
2023-05-29	68.09	68.09	68.09	68.09	0
2023-05-26	68.09	68.09	68.09	68.09	10,490
2023-05-25	62.81	62.81	62.81	62.81	27,700
2023-05-24	64.01	64.01	64.01	64.01	10,520
2023-05-23	66.23	66.23	66.23	66.23	42,589
2023-05-22	70.56	70.56	70.56	70.56	3,570
2023-05-19	69.17	69.17	69.17	69.17	11,083
2023-05-18	69.53	69.53	69.53	69.53	20,096
2023-05-17	66.76	66.76	66.76	66.76	4,973
2023-05-16	64.18	64.18	64.18	64.18	6,913
2023-05-15	64.18	64.18	64.18	64.18	6,893
2023-05-12	64.50	64.50	64.50	64.50	23,452
2023-05-11	64.50	64.50	64.50	64.50	10,007
2023-05-10	64.63	64.63	64.63	64.63	11,161
2023-05-09	62.84	62.84	62.84	62.84	5,253
2023-05-08	63.60	63.60	63.60	63.60	0
2023-05-05	63.60	63.60	63.60	63.60	2,317
2023-05-04	62.03	62.03	62.03	62.03	2,523
2023-05-03	60.97	60.97	60.97	60.97	1,265
2023-05-02	60.97	60.97	60.97	60.97	5,449
2023-05-01	60.97	60.97	60.97	60.97	0
2023-04-28	60.97	60.97	60.97	60.97	3,654
2023-04-27	61.65	61.65	61.65	61.65	1,574
2023-04-26	64.69	64.69	64.69	64.69	5,571
2023-04-25	64.69	64.69	64.69	64.69	2,459
2023-04-24	63.08	63.08	63.08	63.08	5,124
2023-04-21	64.48	64.48	64.48	64.48	4,680
2023-04-20	66.45	66.45	66.45	66.45	1,158
2023-04-19	66.61	66.61	66.61	66.61	564
2023-04-18	67.30	67.30	67.30	67.30	5,402
2023-04-17	68.21	68.21	68.21	68.21	457
2023-04-14	70.00	70.00	70.00	70.00	666
2023-04-13	68.81	68.81	68.81	68.81	4,432
2023-04-12	69.26	69.26	69.26	69.26	17,712
2023-04-11	69.41	69.41	69.41	69.41	9,549
2023-04-10	70.53	70.53	70.53	70.53	0
2023-04-07	70.53	70.53	70.53	70.53	0
2023-04-06	70.53	70.53	70.53	70.53	2,105
2023-04-05	71.07	71.07	71.07	71.07	3,112
2023-04-04	72.51	72.51	72.51	72.51	1,188
2023-04-03	72.47	72.47	72.47	72.47	2,805
2023-03-31	71.55	71.55	71.55	71.55	3,964
2023-03-30	71.55	71.55	71.55	71.55	2,642
2023-03-29	70.59	70.59	70.59	70.59	807
2023-03-28	68.17	68.17	68.17	68.17	754
2023-03-27	67.71	67.71	67.71	67.71	482
2023-03-24	68.21	68.21	68.21	68.21	1,567
2023-03-23	70.61	70.61	70.61	70.61	17,147
2023-03-22	70.46	70.46	70.46	70.46	2,360
2023-03-21	70.92	70.92	70.92	70.92	3,522
2023-03-20	67.10	67.10	67.10	67.10	6,613
2023-03-17	68.68	68.68	68.68	68.68	2,209
2023-03-16	71.46	71.46	71.46	71.46	2,882
2023-03-15	71.01	71.01	71.01	71.01	2,424
2023-03-14	69.67	69.67	69.67	69.67	11,157
2023-03-13	69.26	69.26	69.26	69.26	9,700
2023-03-10	66.48	66.48	66.48	66.48	3,737
2023-03-09	69.13	69.13	69.13	69.13	3,385
2023-03-08	71.68	71.68	71.68	71.68	3,013
2023-03-07	71.68	71.68	71.68	71.68	9,252
2023-03-06	72.76	72.76	72.76	72.76	3,067
2023-03-03	70.16	70.16	70.16	70.16	7,426
2023-03-02	70.58	70.58	70.58	70.58	1,685
2023-03-01	70.68	70.68	70.68	70.68	9,631
2023-02-28	73.71	73.71	73.71	73.71	20,581
2023-02-27	73.71	73.71	73.71	73.71	2,404
2023-02-24	73.22	73.22	73.22	73.22	2,013
2023-02-23	73.17	73.17	73.17	73.17	1,274
2023-02-22	73.32	73.32	73.32	73.32	390
2023-02-21	72.67	72.67	72.67	72.67	315
2023-02-20	74.75	74.75	74.75	74.75	0
2023-02-17	74.75	74.75	74.75	74.75	857
2023-02-16	80.01	80.01	80.01	80.01	1,076
2023-02-15	80.01	80.01	80.01	80.01	1,806
2023-02-14	74.70	74.70	74.70	74.70	7,407
2023-02-13	74.09	74.09	74.09	74.09	2,052
2023-02-10	74.19	74.19	74.19	74.19	2,577
2023-02-09	78.30	78.30	78.30	78.30	5,058
2023-02-08	81.26	81.26	81.26	81.26	4,460
2023-02-07	77.95	77.95	77.95	77.95	9,286
2023-02-06	78.15	78.15	78.15	78.15	1,957
2023-02-03	82.06	82.06	82.06	82.06	1,702
2023-02-02	83.16	83.16	83.16	83.16	8,307
2023-02-01	74.29	74.29	74.29	74.29	2,495
2023-01-31	74.32	74.32	74.32	74.32	12,548
2023-01-30	75.19	75.19	75.19	75.19	3,131
2023-01-27	73.35	73.35	73.35	73.35	8,625
2023-01-26	70.51	70.51	70.51	70.51	2,337
2023-01-25	67.48	67.48	67.48	67.48	2,602
2023-01-24	70.34	70.34	70.34	70.34	1,017
2023-01-23	71.38	71.38	71.38	71.38	2,671
2023-01-20	68.20	68.20	68.20	68.20	2,511
2023-01-19	66.69	66.69	66.69	66.69	8,778
2023-01-18	68.63	68.63	68.63	68.63	6,364
2023-01-17	69.27	69.27	69.27	69.27	6,597
2023-01-16	69.93	69.93	69.93	69.93	30
2023-01-13	69.42	69.42	69.42	69.42	3,608
2023-01-12	68.66	68.66	68.66	68.66	2,959
2023-01-11	69.94	69.94	69.94	69.94	1,641
2023-01-10	70.67	70.67	70.67	70.67	716
2023-01-09	70.78	70.78	70.78	70.78	755
2023-01-06	68.46	68.46	68.46	68.46	903
2023-01-05	66.64	66.64	66.64	66.64	393
2023-01-04	66.95	66.95	66.95	66.95	519
2023-01-03	67.31	67.31	67.31	67.31	2,135
2023-01-02	67.89	67.89	67.89	67.89	0
2022-12-30	67.89	67.89	67.89	67.89	216
2022-12-29	66.28	66.28	66.28	66.28	290
2022-12-28	65.74	65.74	65.74	65.74	980
2022-12-27	66.19	66.19	66.19	66.19	0
2022-12-26	66.19	66.19	66.19	66.19	0
2022-12-23	66.19	66.19	66.19	66.19	1,007
2022-12-22	66.54	66.54	66.54	66.54	2,503
2022-12-21	70.80	70.80	70.80	70.80	316
2022-12-20	69.83	69.83	69.83	69.83	1,892
2022-12-19	69.30	69.30	69.30	69.30	1,747
2022-12-16	71.44	71.44	71.44	71.44	2,340
2022-12-15	71.44	71.44	71.44	71.44	1,707
2022-12-14	74.07	74.07	74.07	74.07	243
2022-12-13	76.18	76.18	76.18	76.18	1,136
2022-12-12	72.59	72.59	72.59	72.59	1,074
2022-12-09	71.23	71.23	71.23	71.23	969
2022-12-08	71.23	71.23	71.23	71.23	10,168
2022-12-07	70.72	70.72	70.72	70.72	1,407
2022-12-06	71.61	71.61	71.61	71.61	4,573
2022-12-05	74.31	74.31	74.31	74.31	6,042
2022-12-02	75.12	75.12	75.12	75.12	3,071
2022-12-01	70.03	70.03	70.03	70.03	9,484
2022-11-30	70.03	70.03	70.03	70.03	7,631
2022-11-29	71.24	71.24	71.24	71.24	1,907
2022-11-28	74.12	74.12	74.12	74.12	1,561
2022-11-25	75.06	75.06	75.06	75.06	1,924
2022-11-24	76.05	76.05	76.05	76.05	0
2022-11-23	75.53	75.53	75.53	75.53	41,619
2022-11-22	81.06	81.06	81.06	81.06	37,381
2022-11-21	81.06	81.06	81.06	81.06	539
2022-11-18	81.58	81.58	81.58	81.58	121
2022-11-17	82.16	82.16	82.16	82.16	520
2022-11-16	86.92	86.92	86.92	86.92	75,571
2022-11-15	86.92	86.92	86.92	86.92	1,796
2022-11-14	85.41	85.41	85.41	85.41	646
2022-11-11	85.28	85.28	85.28	85.28	7,692
2022-11-10	78.73	78.73	78.73	78.73	2,233
2022-11-09	72.74	72.74	72.74	72.74	3,833
2022-11-08	78.29	78.29	78.29	78.29	1,560
2022-11-07	78.29	78.29	78.29	78.29	345
2022-11-04	76.90	76.90	76.90	76.90	1,257
2022-11-03	80.35	80.35	80.35	80.35	1,183
2022-11-02	82.32	82.32	82.32	82.32	1,659
2022-11-01	83.85	83.85	83.85	83.85	921
2022-10-31	84.58	84.58	84.58	84.58	1,164
2022-10-28	83.38	83.38	83.38	83.38	230
2022-10-27	83.93	83.93	83.93	83.93	656
2022-10-26	83.57	83.57	83.57	83.57	6,956
2022-10-25	82.36	82.36	82.36	82.36	2,350
2022-10-24	79.65	79.65	79.65	79.65	860
2022-10-21	78.61	78.61	78.61	78.61	1,891
2022-10-20	77.83	77.83	77.83	77.83	2,255
2022-10-19	77.83	77.83	77.83	77.83	1,133
2022-10-18	77.78	77.78	77.78	77.78	2,529
2022-10-17	75.79	75.79	75.79	75.79	580
2022-10-14	74.82	74.82	74.82	74.82	3,034
2022-10-13	73.39	73.39	73.39	73.39	1,035
2022-10-12	75.41	75.41	75.41	75.41	10,597
2022-10-11	71.42	71.42	71.42	71.42	5,268
2022-10-10	73.59	73.59	73.59	73.59	2,991
2022-10-07	78.10	78.10	78.10	78.10	8,854
2022-10-06	78.79	78.79	78.79	78.79	582
2022-10-05	76.96	76.96	76.96	76.96	938
2022-10-04	76.98	76.98	76.98	76.98	1,098
2022-10-03	72.05	72.05	72.05	72.05	4,578
2022-09-30	75.37	75.37	75.37	75.37	237
2022-09-29	72.80	72.80	72.80	72.80	710
2022-09-28	74.87	74.87	74.87	74.87	26,722
2022-09-27	74.80	74.80	74.80	74.80	5,166
2022-09-26	72.57	72.57	72.57	72.57	590
2022-09-23	75.95	75.95	75.95	75.95	1,122
2022-09-22	74.51	74.51	74.51	74.51	826
2022-09-21	77.50	77.50	77.50	77.50	4,707
2022-09-20	78.44	78.44	78.44	78.44	1,752
2022-09-19	78.16	78.16	78.16	78.16	0
2022-09-16	78.16	78.16	78.16	78.16	1,438
2022-09-15	80.72	80.72	80.72	80.72	2,146
2022-09-14	78.12	78.12	78.12	78.12	964
2022-09-13	80.36	80.36	80.36	80.36	3,688
2022-09-12	81.70	81.70	81.70	81.70	636
2022-09-09	81.70	81.70	81.70	81.70	2,949
2022-09-08	81.06	81.06	81.06	81.06	1,926
2022-09-07	80.40	80.40	80.40	80.40	755
2022-09-06	80.59	80.59	80.59	80.59	18,662
2022-09-05	78.70	78.70	78.70	78.70	0
2022-09-02	78.70	78.70	78.70	78.70	3,292
2022-09-01	78.70	78.70	78.70	78.70	4,147
2022-08-31	80.51	80.51	80.51	80.51	4,478
2022-08-30	80.85	80.85	80.85	80.85	2,961
2022-08-29	81.62	81.62	81.62	81.62	0
2022-08-26	81.62	81.62	81.62	81.62	4,508
2022-08-25	84.32	84.32	84.32	84.32	1,445
2022-08-24	82.29	82.29	82.29	82.29	6,137
2022-08-23	82.29	82.29	82.29	82.29	364,857
2022-08-22	97.97	97.97	97.97	97.97	1,778
2022-08-19	100.49	100.49	100.49	100.49	3,537
2022-08-18	103.54	103.54	103.54	103.54	1,762
2022-08-17	103.49	103.49	103.49	103.49	2,071
2022-08-16	108.31	108.31	108.31	108.31	129,070
2022-08-15	110.92	110.92	110.92	110.92	2,472
2022-08-12	109.37	109.37	109.37	109.37	1,318
2022-08-11	108.93	108.93	108.93	108.93	2,190
2022-08-10	109.78	109.78	109.78	109.78	1,567
2022-08-09	105.71	105.71	105.71	105.71	68,990
2022-08-08	116.06	116.06	116.06	116.06	1,420
2022-08-05	112.35	112.35	112.35	112.35	2,823
2022-08-04	111.87	111.87	111.87	111.87	545
2022-08-03	111.88	111.88	111.88	111.88	1,859
2022-08-02	108.95	108.95	108.95	108.95	7,169
2022-08-01	106.27	106.27	106.27	106.27	1,169
2022-07-29	101.58	101.58	101.58	101.58	2,480
2022-07-28	104.93	104.93	104.93	104.93	3,080
2022-07-27	103.89	103.89	103.89	103.89	1,025
2022-07-26	100.61	100.61	100.61	100.61	4,437
2022-07-25	104.96	104.96	104.96	104.96	2,089
2022-07-22	108.08	108.08	108.08	108.08	2,250
2022-07-21	109.25	109.25	109.25	109.25	1,555
2022-07-20	109.67	109.67	109.67	109.67	4,834
2022-07-19	100.69	100.69	100.69	100.69	1,888
2022-07-18	100.44	100.44	100.44	100.44	1,871
2022-07-15	97.32	97.32	97.32	97.32	7,090
2022-07-14	98.73	98.73	98.73	98.73	6,347
2022-07-13	103.97	103.97	103.97	103.97	4,869
2022-07-12	109.62	109.62	109.62	109.62	1,291
2022-07-11	111.91	111.91	111.91	111.91	7,980
2022-07-08	123.16	123.16	123.16	123.16	756
2022-07-07	117.82	117.82	117.82	117.82	627
2022-07-06	118.20	118.20	118.20	118.20	2,184
2022-07-05	117.39	117.39	117.39	117.39	1,715
2022-07-04	110.27	110.27	110.27	110.27	0
2022-07-01	109.98	109.98	109.98	109.98	1,976
2022-06-30	107.99	107.99	107.99	107.99	3,721
2022-06-29	113.35	113.35	113.35	113.35	1,290
2022-06-28	117.98	117.98	117.98	117.98	73,790
2022-06-27	118.85	118.85	118.85	118.85	2,004
2022-06-24	119.41	119.41	119.41	119.41	9,768
2022-06-23	115.00	115.00	115.00	115.00	1,382
2022-06-22	115.00	115.00	115.00	115.00	2,324
2022-06-21	116.36	116.36	116.36	116.36	6,912
2022-06-20	109.72	109.72	109.72	109.72	0
2022-06-17	104.73	104.73	104.73	104.73	1,000
2022-06-16	104.73	104.73	104.73	104.73	71,721
2022-06-15	107.85	107.85	107.85	107.85	1,082
2022-06-14	110.45	110.45	110.45	110.45	6,064
2022-06-13	109.72	109.72	109.72	109.72	1,583
2022-06-10	109.72	109.72	109.72	109.72	3,998
2022-06-09	111.64	111.64	111.64	111.64	1,679
2022-06-08	116.00	116.00	116.00	116.00	2,986
2022-06-07	112.82	112.82	112.82	112.82	4,714
2022-06-06	111.59	111.59	111.59	111.59	1,957
2022-06-03	106.21	106.21	106.21	106.21	0
2022-06-02	106.21	106.21	106.21	106.21	0
2022-06-01	106.21	106.21	106.21	106.21	5,581
2022-05-31	109.86	109.86	109.86	109.86	7,038
2022-05-30	110.07	110.07	110.07	110.07	17
2022-05-27	109.37	109.37	109.37	109.37	2,397
2022-05-26	97.50	97.50	97.50	97.50	6,478
2022-05-25	97.50	97.50	97.50	97.50	13,615
2022-05-24	88.69	88.69	88.69	88.69	21,329
2022-05-23	88.69	88.69	88.69	88.69	1,835
2022-05-20	90.24	90.24	90.24	90.24	4,017
2022-05-19	89.01	89.01	89.01	89.01	936
2022-05-18	86.82	86.82	86.82	86.82	1,215
2022-05-17	87.36	87.36	87.36	87.36	2,667
2022-05-16	90.66	90.66	90.66	90.66	1,918
2022-05-13	92.55	92.55	92.55	92.55	1,364
2022-05-12	84.37	84.37	84.37	84.37	1,159
2022-05-11	90.70	90.70	90.70	90.70	4,298
2022-05-10	88.39	88.39	88.39	88.39	4,285
2022-05-09	95.86	95.86	95.86	95.86	4,006
2022-05-06	97.91	97.91	97.91	97.91	2,332
2022-05-05	101.93	101.93	101.93	101.93	723
2022-05-04	101.93	101.93	101.93	101.93	810
2022-05-03	103.90	103.90	103.90	103.90	1,300
2022-05-02	104.02	104.02	104.02	104.02	0
2022-04-29	104.02	104.02	104.02	104.02	2,141
2022-04-28	97.14	97.14	97.14	97.14	1,500
2022-04-27	99.01	99.01	99.01	99.01	729
2022-04-26	98.42	98.42	98.42	98.42	782
2022-04-25	102.14	102.14	102.14	102.14	1,121
2022-04-22	101.46	101.46	101.46	101.46	1,299
2022-04-21	102.41	102.41	102.41	102.41	1,895
2022-04-20	106.22	106.22	106.22	106.22	440
2022-04-19	111.84	111.84	111.84	111.84	616
2022-04-18	113.47	113.47	113.47	113.47	0
2022-04-15	113.47	113.47	113.47	113.47	0
2022-04-14	113.47	113.47	113.47	113.47	352
2022-04-13	112.56	112.56	112.56	112.56	4,071
2022-04-12	109.93	109.93	109.93	109.93	1,851
2022-04-11	108.60	108.60	108.60	108.60	1,638
2022-04-08	112.11	112.11	112.11	112.11	2,023
2022-04-07	113.81	113.81	113.81	113.81	1,905
2022-04-06	114.55	114.55	114.55	114.55	1,098
2022-04-05	121.10	121.10	121.10	121.10	6,260
2022-04-04	124.66	124.66	124.66	124.66	3,115
2022-04-01	118.78	118.78	118.78	118.78	187
2022-03-31	119.74	119.74	119.74	119.74	293
2022-03-30	124.11	124.11	124.11	124.11	1,580
2022-03-29	123.02	123.02	123.02	123.02	1,560
2022-03-28	116.91	116.91	116.91	116.91	847
2022-03-25	113.40	113.40	113.40	113.40	548
2022-03-24	116.60	116.60	116.60	116.60	1,830
2022-03-23	120.11	120.11	120.11	120.11	641
2022-03-22	119.51	119.51	119.51	119.51	1,080
2022-03-21	118.55	118.55	118.55	118.55	1,289
2022-03-18	115.92	115.92	115.92	115.92	2,853
2022-03-17	108.74	108.74	108.74	108.74	60,399
2022-03-16	104.09	104.09	104.09	104.09	3,855
2022-03-15	98.04	98.04	98.04	98.04	1,924
2022-03-14	95.49	95.49	95.49	95.49	1,639
2022-03-11	100.70	100.70	100.70	100.70	991
2022-03-10	101.63	101.63	101.63	101.63	3,616
2022-03-09	108.17	108.17	108.17	108.17	285
2022-03-08	110.79	110.79	110.79	110.79	2,777
2022-03-07	111.34	111.34	111.34	111.34	2,609
2022-03-04	115.38	115.38	115.38	115.38	2,932
2022-03-03	115.38	115.38	115.38	115.38	962
2022-03-02	118.43	118.43	118.43	118.43	1,819
2022-03-01	126.72	126.72	126.72	126.72	4,415
2022-02-28	131.78	131.78	131.78	131.78	1,281
2022-02-25	123.64	123.64	123.64	123.64	880
2022-02-24	121.83	121.83	121.83	121.83	127,323
2022-02-23	121.98	121.98	121.98	121.98	915
2022-02-22	128.52	128.52	128.52	128.52	2,045
2022-02-21	125.05	125.05	125.05	125.05	0
2022-02-18	125.05	125.05	125.05	125.05	2,099
2022-02-17	131.85	131.85	131.85	131.85	3,455
2022-02-16	139.20	139.20	139.20	139.20	7,389
2022-02-15	144.34	144.34	144.34	144.34	2,661
2022-02-14	145.17	145.17	145.17	145.17	606
2022-02-11	145.17	145.17	145.17	145.17	305
2022-02-10	148.60	148.60	148.60	148.60	677
2022-02-09	142.46	142.46	142.46	142.46	639
2022-02-08	142.17	142.17	142.17	142.17	566
2022-02-07	142.17	142.17	142.17	142.17	683
2022-02-04	143.01	143.01	143.01	143.01	1,047
2022-02-03	141.26	141.26	141.26	141.26	637
2022-02-02	147.70	147.70	147.70	147.70	771
2022-02-01	153.62	153.62	153.62	153.62	813
2022-01-31	151.37	151.37	151.37	151.37	1,484
2022-01-28	141.32	141.32	141.32	141.32	716
2022-01-27	139.74	139.74	139.74	139.74	1,956
2022-01-26	143.83	143.83	143.83	143.83	1,021
2022-01-25	143.83	143.83	143.83	143.83	1,118
2022-01-24	140.77	140.77	140.77	140.77	1,576
2022-01-21	155.72	155.72	155.72	155.72	2,511
2022-01-20	161.81	161.81	161.81	161.81	600
2022-01-19	157.03	157.03	157.03	157.03	476
2022-01-18	161.00	161.00	161.00	161.00	1,030
2022-01-17	159.55	159.55	159.55	159.55	0
2022-01-14	159.55	159.55	159.55	159.55	2,366
2022-01-13	165.25	165.25	165.25	165.25	8,000
2022-01-12	171.59	171.59	171.59	171.59	355
2022-01-11	177.22	177.22	177.22	177.22	1,133
2022-01-10	167.71	167.71	167.71	167.71	6,690
2022-01-07	181.72	181.72	181.72	181.72	2,974
2022-01-06	181.72	181.72	181.72	181.72	1,671
2022-01-05	181.16	181.16	181.16	181.16	1,210
2022-01-04	173.13	173.13	173.13	173.13	1,105
2022-01-03	190.24	190.24	190.24	190.24	0
2021-12-31	190.24	190.24	190.24	190.24	64
2021-12-30	190.24	190.24	190.24	190.24	250
2021-12-29	181.87	181.87	181.87	181.87	540
2021-12-28	189.91	189.91	189.91	189.91	0
2021-12-27	189.91	189.91	189.91	189.91	0
2021-12-24	189.91	189.91	189.91	189.91	0
2021-12-23	189.91	189.91	189.91	189.91	1,201
2021-12-22	194.63	194.63	194.63	194.63	168
2021-12-21	195.71	195.71	195.71	195.71	2,415
2021-12-20	203.06	203.06	203.06	203.06	6,363
2021-12-17	178.21	178.21	178.21	178.21	2,158
2021-12-16	178.21	178.21	178.21	178.21	850
2021-12-15	176.17	176.17	176.17	176.17	1,609
2021-12-14	182.08	182.08	182.08	182.08	582
2021-12-13	183.01	183.01	183.01	183.01	788
2021-12-10	185.29	185.29	185.29	185.29	693
2021-12-09	189.20	189.20	189.20	189.20	986
2021-12-08	194.05	194.05	194.05	194.05	736
2021-12-07	190.35	190.35	190.35	190.35	765
2021-12-06	182.78	182.78	182.78	182.78	673
2021-12-03	192.57	192.57	192.57	192.57	3,847
2021-12-02	192.57	192.57	192.57	192.57	1,315
2021-12-01	201.45	201.45	201.45	201.45	2,748
2021-11-30	211.30	211.30	211.30	211.30	3,605
2021-11-29	224.36	224.36	224.36	224.36	5,799
2021-11-26	224.36	224.36	224.36	224.36	14,299
2021-11-25	211.00	211.00	211.00	211.00	0
2021-11-24	211.00	211.00	211.00	211.00	6,664
2021-11-23	198.32	198.32	198.32	198.32	13,966
2021-11-22	241.83	241.83	241.83	241.83	2,524
2021-11-19	256.55	256.55	256.55	256.55	6,537
2021-11-18	256.30	256.30	256.30	256.30	391
2021-11-17	263.65	263.65	263.65	263.65	4,069
2021-11-16	264.61	264.61	264.61	264.61	201
2021-11-15	262.03	262.03	262.03	262.03	770
2021-11-12	244.99	244.99	244.99	244.99	452
2021-11-11	248.14	248.14	248.14	248.14	1,065
2021-11-10	256.53	256.53	256.53	256.53	687
2021-11-09	261.77	261.77	261.77	261.77	528
2021-11-08	258.82	258.82	258.82	258.82	1,505
2021-11-05	263.02	263.02	263.02	263.02	2,351
2021-11-04	285.15	285.15	285.15	285.15	2,935
2021-11-03	281.24	281.24	281.24	281.24	548
2021-11-02	278.35	278.35	278.35	278.35	770
2021-11-01	276.55	276.55	276.55	276.55	1,220
2021-10-29	274.85	274.85	274.85	274.85	675
2021-10-28	274.85	274.85	274.85	274.85	928
2021-10-27	279.78	279.78	279.78	279.78	1,877
2021-10-26	282.50	282.50	282.50	282.50	1,450
2021-10-25	282.02	282.02	282.02	282.02	996
2021-10-22	277.05	277.05	277.05	277.05	2,752
2021-10-21	277.05	277.05	277.05	277.05	5,568
2021-10-20	274.87	274.87	274.87	274.87	2,498
2021-10-19	277.53	277.53	277.53	277.53	5,155
2021-10-18	269.94	269.94	269.94	269.94	229
2021-10-15	269.85	269.85	269.85	269.85	220
2021-10-14	269.85	269.85	269.85	269.85	666
2021-10-13	265.26	265.26	265.26	265.26	1,866
2021-10-12	254.36	254.36	254.36	254.36	291
2021-10-11	257.86	257.86	257.86	257.86	1,002
2021-10-08	253.92	253.92	253.92	253.92	521
2021-10-07	257.05	257.05	257.05	257.05	1,177
2021-10-06	253.66	253.66	253.66	253.66	1,117
2021-10-05	257.75	257.75	257.75	257.75	24,032
2021-10-04	253.70	253.70	253.70	253.70	994
2021-10-01	266.49	266.49	266.49	266.49	24,365
2021-09-30	258.51	258.51	258.51	258.51	2,101
2021-09-29	263.57	263.57	263.57	263.57	236
2021-09-28	263.96	263.96	263.96	263.96	695
2021-09-27	271.59	271.59	271.59	271.59	204
2021-09-24	271.33	271.33	271.33	271.33	743
2021-09-23	274.29	274.29	274.29	274.29	1,086
2021-09-22	278.43	278.43	278.43	278.43	677
2021-09-21	277.23	277.23	277.23	277.23	1,027
2021-09-20	279.00	279.00	279.00	279.00	891
2021-09-17	284.21	284.21	284.21	284.21	1,074
2021-09-16	277.53	277.53	277.53	277.53	861
2021-09-15	279.17	279.17	279.17	279.17	1,189
2021-09-14	286.28	286.28	286.28	286.28	1,063
2021-09-13	294.72	294.72	294.72	294.72	703
2021-09-10	304.10	304.10	304.10	304.10	394
2021-09-09	290.76	290.76	290.76	290.76	224
2021-09-08	293.51	293.51	293.51	293.51	1,462
2021-09-07	298.73	298.73	298.73	298.73	1,443
2021-09-06	297.70	297.70	297.70	297.70	0
2021-09-03	297.70	297.70	297.70	297.70	408
2021-09-02	292.31	292.31	292.31	292.31	878
2021-09-01	293.99	293.99	293.99	293.99	29,077
2021-08-31	292.84	292.84	292.84	292.84	5,530
2021-08-30	339.28	339.28	339.28	339.28	0
2021-08-27	339.28	339.28	339.28	339.28	346
2021-08-26	347.65	347.65	347.65	347.65	515
2021-08-25	337.13	337.13	337.13	337.13	1,047
2021-08-24	340.05	340.05	340.05	340.05	248
2021-08-23	338.81	338.81	338.81	338.81	1,371
2021-08-20	339.30	339.30	339.30	339.30	25
2021-08-19	336.33	336.33	336.33	336.33	131
2021-08-18	343.07	343.07	343.07	343.07	196
2021-08-17	351.19	351.19	351.19	351.19	425
2021-08-16	347.73	347.73	347.73	347.73	717
2021-08-13	359.67	359.67	359.67	359.67	378
2021-08-12	364.10	364.10	364.10	364.10	150
2021-08-11	353.49	353.49	353.49	353.49	249
2021-08-10	380.90	380.90	380.90	380.90	3,161
2021-08-09	381.97	381.97	381.97	381.97	395
2021-08-06	386.51	386.51	386.51	386.51	201
2021-08-05	398.79	398.79	398.79	398.79	386
2021-08-04	387.36	387.36	387.36	387.36	4,745
2021-08-03	375.41	375.41	375.41	375.41	204
2021-08-02	377.68	377.68	377.68	377.68	724
2021-07-30	384.20	384.20	384.20	384.20	408
2021-07-29	389.30	389.30	389.30	389.30	2,997
2021-07-28	372.33	372.33	372.33	372.33	443
2021-07-27	358.50	358.50	358.50	358.50	379
2021-07-26	366.33	366.33	366.33	366.33	659
2021-07-23	356.90	356.90	356.90	356.90	727
2021-07-22	361.07	361.07	361.07	361.07	605
2021-07-21	348.13	348.13	348.13	348.13	15,920
2021-07-20	352.69	352.69	352.69	352.69	436
2021-07-19	348.46	348.46	348.46	348.46	18,402
2021-07-16	359.59	359.59	359.59	359.59	183
2021-07-15	358.89	358.89	358.89	358.89	156
2021-07-14	367.60	367.60	367.60	367.60	409
2021-07-13	382.93	382.93	382.93	382.93	179
2021-07-12	379.62	379.62	379.62	379.62	875
2021-07-09	382.35	382.35	382.35	382.35	609
2021-07-08	383.53	383.53	383.53	383.53	1,379
2021-07-07	398.83	398.83	398.83	398.83	1,661
2021-07-06	403.87	403.87	403.87	403.87	1,767
2021-07-05	391.55	391.55	391.55	391.55	0
2021-07-02	391.55	391.55	391.55	391.55	900
2021-07-01	387.97	387.97	387.97	387.97	940
2021-06-30	389.27	389.27	389.27	389.27	279
2021-06-29	386.30	386.30	386.30	386.30	2,603
2021-06-28	387.78	387.78	387.78	387.78	446
2021-06-25	368.98	368.98	368.98	368.98	426
2021-06-24	383.46	383.46	383.46	383.46	204
2021-06-23	375.33	375.33	375.33	375.33	439
2021-06-22	375.05	375.05	375.05	375.05	527
2021-06-21	366.43	366.43	366.43	366.43	510
2021-06-18	377.22	377.22	377.22	377.22	1,372
2021-06-17	372.14	372.14	372.14	372.14	1,905
2021-06-16	364.99	364.99	364.99	364.99	466
2021-06-15	361.72	361.72	361.72	361.72	197
2021-06-14	365.78	365.78	365.78	365.78	1,165
2021-06-11	360.29	360.29	360.29	360.29	2,223
2021-06-10	342.28	342.28	342.28	342.28	74
2021-06-09	336.19	336.19	336.19	336.19	561
2021-06-08	340.93	340.93	340.93	340.93	1,047
2021-06-07	341.57	341.57	341.57	341.57	516
2021-06-04	330.42	330.42	330.42	330.42	1,331
2021-06-03	321.89	321.89	321.89	321.89	594
2021-06-02	328.55	328.55	328.55	328.55	937
2021-06-01	328.23	328.23	328.23	328.23	559
2021-05-28	332.43	332.43	332.43	332.43	849
2021-05-27	324.25	324.25	324.25	324.25	439
2021-05-26	327.14	327.14	327.14	327.14	246
2021-05-25	322.98	322.98	322.98	322.98	357
2021-05-24	319.44	319.44	319.44	319.44	229
2021-05-21	319.62	319.62	319.62	319.62	583
2021-05-20	321.43	321.43	321.43	321.43	236
2021-05-19	308.07	308.07	308.07	308.07	439
2021-05-18	316.79	316.79	316.79	316.79	534
2021-05-17	309.09	309.09	309.09	309.09	289
2021-05-14	307.00	307.00	307.00	307.00	392
2021-05-13	282.44	282.44	282.44	282.44	558
2021-05-12	284.68	284.68	284.68	284.68	491
2021-05-11	295.51	295.51	295.51	295.51	984
2021-05-10	286.08	286.08	286.08	286.08	748
2021-05-07	297.76	297.76	297.76	297.76	728
2021-05-06	292.92	292.92	292.92	292.92	839
2021-05-05	303.09	303.09	303.09	303.09	230
2021-05-04	299.39	299.39	299.39	299.39	844
2021-04-30	327.12	327.12	327.12	327.12	472
2021-04-29	321.73	321.73	321.73	321.73	659
2021-04-28	330.64	330.64	330.64	330.64	398
2021-04-27	333.15	333.15	333.15	333.15	313
2021-04-26	335.17	335.17	335.17	335.17	297
2021-04-23	330.41	330.41	330.41	330.41	90
2021-04-22	335.79	335.79	335.79	335.79	546
2021-04-21	320.35	320.35	320.35	320.35	266
2021-04-20	320.26	320.26	320.26	320.26	2,140
2021-04-19	321.19	321.19	321.19	321.19	305
2021-04-16	330.52	330.52	330.52	330.52	436
2021-04-15	329.64	329.64	329.64	329.64	799
2021-04-14	333.46	333.46	333.46	333.46	726
2021-04-13	333.13	333.13	333.13	333.13	818
2021-04-12	318.17	318.17	318.17	318.17	481
2021-04-09	322.71	322.71	322.71	322.71	545
2021-04-08	332.84	332.84	332.84	332.84	434
2021-04-07	325.41	325.41	325.41	325.41	649
2021-04-06	333.72	333.72	333.72	333.72	565
2021-04-01	329.65	329.65	329.65	329.65	697
2021-03-31	320.85	320.85	320.85	320.85	648
2021-03-30	315.85	315.85	315.85	315.85	283
2021-03-29	310.20	310.20	310.20	310.20	233
2021-03-26	314.74	314.74	314.74	314.74	520
2021-03-25	314.19	314.19	314.19	314.19	486
2021-03-24	320.82	320.82	320.82	320.82	734
2021-03-23	343.82	343.82	343.82	343.82	1,251
2021-03-22	329.32	329.32	329.32	329.32	551
2021-03-19	322.53	322.53	322.53	322.53	1,057
2021-03-18	325.35	325.35	325.35	325.35	429
2021-03-17	326.51	326.51	326.51	326.51	377
2021-03-16	344.41	344.41	344.41	344.41	621
2021-03-15	347.85	347.85	347.85	347.85	1,099
2021-03-12	347.54	347.54	347.54	347.54	956
2021-03-11	346.45	346.45	346.45	346.45	456
2021-03-10	341.51	341.51	341.51	341.51	1,001
2021-03-09	331.39	331.39	331.39	331.39	994
2021-03-08	321.73	321.73	321.73	321.73	1,171
2021-03-05	325.80	325.80	325.80	325.80	3,542
2021-03-04	348.46	348.46	348.46	348.46	2,755
2021-03-03	353.61	353.61	353.61	353.61	2,351
2021-03-02	400.15	400.15	400.15	400.15	4,615
2021-03-01	399.88	399.88	399.88	399.88	1,063
2021-02-26	374.14	374.14	374.14	374.14	574
2021-02-25	372.00	372.00	372.00	372.00	207
2021-02-24	386.66	386.66	386.66	386.66	793
2021-02-23	372.80	372.80	372.80	372.80	1,659
2021-02-22	396.01	396.01	396.01	396.01	2,397
2021-02-19	419.84	419.84	419.84	419.84	328
2021-02-18	414.36	414.36	414.36	414.36	1,212
2021-02-17	426.01	426.01	426.01	426.01	2,232
2021-02-16	444.51	444.51	444.51	444.51	1,347
2021-02-15	432.59	432.59	432.59	432.59	0
2021-02-12	430.71	430.71	430.71	430.71	729
2021-02-11	440.97	440.97	440.97	440.97	1,066
2021-02-10	425.13	425.13	425.13	425.13	1,624
2021-02-09	416.46	416.46	416.46	416.46	782
2021-02-08	412.28	412.28	412.28	412.28	3,186
2021-02-05	412.69	412.69	412.69	412.69	3,014
2021-02-04	384.56	384.56	384.56	384.56	1,124
2021-02-03	383.13	383.13	383.13	383.13	642
2021-02-02	391.94	391.94	391.94	391.94	687
2021-02-01	379.20	379.20	379.20	379.20	1,539
2021-01-29	366.23	366.23	366.23	366.23	499
2021-01-28	366.51	366.51	366.51	366.51	735
2021-01-27	382.26	382.26	382.26	382.26	634
2021-01-26	378.01	378.01	378.01	378.01	944
2021-01-25	389.95	389.95	389.95	389.95	1,202
2021-01-22	379.87	379.87	379.87	379.87	671
2021-01-21	379.51	379.51	379.51	379.51	316
2021-01-20	380.91	380.91	380.91	380.91	2,476
2021-01-19	387.41	387.41	387.41	387.41	1,571
2021-01-18	385.22	385.22	385.22	385.22	0
2021-01-15	390.48	390.48	390.48	390.48	2,758
2021-01-14	375.22	375.22	375.22	375.22	2,663
2021-01-13	379.56	379.56	379.56	379.56	3,678
2021-01-12	334.77	334.77	334.77	334.77	987
2021-01-11	342.95	342.95	342.95	342.95	1,459
2021-01-08	342.00	342.00	342.00	342.00	1,372
2021-01-07	343.48	343.48	343.48	343.48	1,450
2021-01-06	351.78	351.78	351.78	351.78	1,268
2021-01-05	358.02	358.02	358.02	358.02	1,687
2021-01-04	353.33	353.33	353.33	353.33	2,904
2020-12-31	352.48	352.48	352.48	352.48	3
2020-12-30	346.18	346.18	346.18	346.18	1,531
2020-12-29	351.63	351.63	351.63	351.63	1,852
2020-12-24	383.75	383.75	383.75	383.75	0
2020-12-23	383.93	383.93	383.93	383.93	2,710
2020-12-22	402.80	402.80	402.80	402.80	881
2020-12-21	410.94	410.94	410.94	410.94	3,176
2020-12-18	404.22	404.22	404.22	404.22	896
2020-12-17	403.57	403.57	403.57	403.57	735
2020-12-16	400.81	400.81	400.81	400.81	693
2020-12-15	398.28	398.28	398.28	398.28	1,191
2020-12-14	391.53	391.53	391.53	391.53	1,267
2020-12-11	389.03	389.03	389.03	389.03	774
2020-12-10	393.85	393.85	393.85	393.85	1,374
2020-12-09	397.38	397.38	397.38	397.38	2,272
2020-12-08	414.65	414.65	414.65	414.65	1,339
2020-12-07	409.95	409.95	409.95	409.95	1,152
2020-12-04	415.95	415.95	415.95	415.95	2,068
2020-12-03	407.89	407.89	407.89	407.89	3,798
2020-12-02	415.87	415.87	415.87	415.87	2,892
2020-12-01	410.74	410.74	410.74	410.74	4,152
2020-11-30	471.26	471.26	471.26	471.26	3,917
2020-11-27	458.91	458.91	458.91	458.91	2,052
2020-11-26	442.75	442.75	442.75	442.75	0
2020-11-25	438.85	438.85	438.85	438.85	861
2020-11-24	424.31	424.31	424.31	424.31	792
2020-11-23	432.62	432.62	432.62	432.62	3,229
2020-11-20	442.66	442.66	442.66	442.66	1,289
2020-11-19	424.00	424.00	424.00	424.00	2,343
2020-11-18	392.33	392.33	392.33	392.33	1,926
2020-11-17	397.67	397.67	397.67	397.67	1,180
2020-11-16	389.31	389.31	389.31	389.31	4,796
2020-11-13	406.21	406.21	406.21	406.21	1,354
2020-11-12	430.22	430.22	430.22	430.22	1,770
2020-11-11	393.24	393.24	393.24	393.24	2,737
2020-11-10	392.44	392.44	392.44	392.44	10,366
2020-11-09	437.60	437.60	437.60	437.60	9,140
2020-11-06	500.84	500.84	500.84	500.84	1,687
2020-11-05	484.71	484.71	484.71	484.71	2,074
2020-11-04	477.20	477.20	477.20	477.20	1,228
2020-11-03	446.09	446.09	446.09	446.09	995
2020-11-02	454.10	454.10	454.10	454.10	4,025
2020-10-30	464.75	464.75	464.75	464.75	2,830
2020-10-29	491.41	491.41	491.41	491.41	1,320
2020-10-28	516.06	516.06	516.06	516.06	2,855
2020-10-27	529.84	529.84	529.84	529.84	1,130
2020-10-26	518.11	518.11	518.11	518.11	1,369
2020-10-23	508.14	508.14	508.14	508.14	1,493
2020-10-22	518.51	518.51	518.51	518.51	2,300
2020-10-21	525.24	525.24	525.24	525.24	2,538
2020-10-20	554.16	554.16	554.16	554.16	1,175
2020-10-19	557.74	557.74	557.74	557.74	0
2020-10-16	557.74	557.74	557.74	557.74	2,551
2020-10-15	541.31	541.31	541.31	541.31	2,310
2020-10-14	500.96	500.96	500.96	500.96	1,249
2020-10-13	515.33	515.33	515.33	515.33	1,357
2020-10-12	491.52	491.52	491.52	491.52	2,474
2020-10-09	491.80	491.80	491.80	491.80	779
2020-10-08	483.15	483.15	483.15	483.15	1,065
2020-10-07	484.72	484.72	484.72	484.72	2,253
2020-10-06	475.87	475.87	475.87	475.87	579
2020-10-05	480.38	480.38	480.38	480.38	1,060
2020-10-02	491.13	491.13	491.13	491.13	1,482
2020-10-01	475.81	475.81	475.81	475.81	405
2020-09-30	475.68	475.68	475.68	475.68	1,204
2020-09-29	482.17	482.17	482.17	482.17	1,119
2020-09-28	487.86	487.86	487.86	487.86	2,625
2020-09-25	491.72	491.72	491.72	491.72	1,405
2020-09-24	478.14	478.14	478.14	478.14	4,615
2020-09-23	518.85	518.85	518.85	518.85	5,010
2020-09-22	487.94	487.94	487.94	487.94	3,218
2020-09-21	458.79	458.79	458.79	458.79	3,764
2020-09-18	420.40	420.40	420.40	420.40	821
2020-09-17	394.09	394.09	394.09	394.09	653
2020-09-16	406.81	406.81	406.81	406.81	683
2020-09-15	399.89	399.89	399.89	399.89	3,819
2020-09-14	399.71	399.71	399.71	399.71	1,582
2020-09-11	384.54	384.54	384.54	384.54	1,136
2020-04-03	127.57	127.57	127.57	127.57	0
2020-04-02	127.57	127.57	127.57	127.57	14,482
2020-04-01	137.69	145.08	145.08	137.69	8,118
2020-03-31	156.40	158.09	137.90	145.08	4,592
2020-03-31	156.40	158.09	144.23	156.59	2,918
2020-03-30	151.20	161.10	150.12	156.59	12,669
2020-03-30	151.20	161.10	150.12	150.49	8,044
2020-03-28	141.95	150.49	141.95	150.49	0
2020-03-27	141.95	155.99	134.86	143.55	6,048
2020-03-26	139.20	147.85	132.24	142.43	6,644
2020-03-25	139.78	143.64	125.18	143.84	588
2020-03-24	166.46	170.50	129.72	158.01	10,165
2020-03-23	137.05	138.25	130.20	129.09	0
2020-03-20	130.00	131.86	123.50	128.33	0
2020-03-19	119.26	126.68	113.30	115.83	7,407
2020-03-18	108.50	111.19	103.08	107.36	0
2020-03-17	113.87	116.50	100.84	116.63	4,379
2020-03-16	107.24	116.72	101.88	106.47	7,921
2020-03-13	110.94	113.38	105.40	109.16	897
2020-03-12	109.64	111.75	101.40	112.07	858
2020-03-11	107.60	112.76	102.22	107.04	6,345
2020-03-10	117.36	122.33	100.42	113.95	2,869
2020-03-09	107.13	115.37	101.56	111.93	5,753
2020-03-06	125.72	129.71	108.50	111.93	3,226
2020-03-05	114.77	128.97	107.06	115.43	13,093
2020-03-04	115.83	120.23	109.56	115.33	2,083
2020-03-03	112.98	118.48	107.34	106.91	4,191
2020-03-02	106.52	111.60	99.37	111.41	3,191
2020-02-28	116.71	121.86	110.88	116.48	4,135
2020-02-27	107.72	117.13	102.34	107.73	5,829
2020-02-26	106.02	110.52	100.72	106.20	2,309
2020-02-25	104.65	111.19	99.42	104.73	1,312
2020-02-24	102.23	109.33	97.12	100.91	4,977
2020-02-21	104.79	105.12	95.94	100.91	818
2020-02-20	102.84	109.86	97.68	104.44	2,975
2020-02-19	97.60	102.86	92.72	102.86	3,009
2020-02-18	90.84	97.82	86.30	97.10	1,258
2020-02-17	90.84	90.99	86.30	90.99	0
2020-02-14	90.98	90.98	86.43	90.43	552
2020-02-13	87.20	91.10	82.84	90.73	621
2020-02-12	88.89	89.53	84.45	87.77	244
2020-02-11	88.85	90.63	84.41	89.27	421
2020-02-10	88.39	89.26	83.97	87.80	273
2020-02-07	88.29	90.26	83.88	88.69	678
2020-02-06	87.60	88.58	83.22	88.54	1,693
2020-02-05	84.29	90.03	80.08	87.26	984
2020-02-04	84.86	92.33	80.62	84.49	3,231
2020-02-03	73.62	85.21	69.94	84.73	6,037
2020-01-31	74.22	75.22	70.51	73.95	250
2020-01-30	73.00	74.89	69.35	73.95	2,007
2020-01-29	71.77	73.41	68.18	73.28	498
2020-01-28	70.54	72.07	67.01	71.94	133
2020-01-27	76.08	76.08	68.37	70.63	318
2020-01-24	75.54	76.10	71.76	75.41	548
2020-01-23	76.37	76.37	71.76	75.43	58
2020-01-22	75.60	77.79	71.82	76.30	420
2020-01-21	75.73	76.05	71.94	76.05	587
2020-01-20	75.73	76.23	71.94	75.62	0
2020-01-17	75.32	76.89	71.55	76.21	596
2020-01-16	76.17	78.66	72.36	75.44	563
2020-01-15	72.34	75.24	68.72	75.24	707
2020-01-14	74.54	74.71	69.55	72.87	785
2020-01-13	72.39	74.71	68.77	74.66	4,161
2020-01-10	72.34	73.23	68.72	72.92	1,621
2020-01-09	71.75	73.53	68.16	72.38	830
2020-01-08	70.53	72.14	67.00	72.12	901
2020-01-07	69.22	70.73	65.76	70.40	327
2020-01-06	68.52	69.46	63.45	69.20	906
2020-01-03	68.57	68.86	65.09	67.97	61
2020-01-02	66.75	69.15	63.41	68.68	629
2019-12-31	66.15	66.71	62.84	66.71	0
2019-12-30	67.55	67.55	64.17	66.44	1,862
2019-12-27	66.49	67.79	63.17	67.41	227
2019-12-24	66.75	66.75	63.41	66.28	0
2019-12-23	66.55	67.39	63.22	67.00	247
2019-12-20	68.05	68.86	64.65	66.57	93
2019-12-19	67.17	68.14	63.81	67.69	158
2019-12-18	66.22	67.33	62.91	67.23	66
2019-12-17	64.32	66.44	61.10	66.13	1,038
2019-12-16	62.75	64.73	59.61	64.73	531
2019-12-13	62.29	63.59	59.18	62.61	645
2019-12-12	62.32	63.65	59.20	62.26	619
2019-12-11	64.14	64.97	60.93	62.60	364
2019-12-10	66.58	66.58	63.25	64.94	197
2019-12-09	62.42	66.62	59.30	66.62	526
2019-12-06	70.16	70.16	63.15	70.32	0
2019-12-05	70.26	70.75	66.75	70.40	0
2019-12-04	69.37	70.89	65.90	70.40	60
2019-12-03	69.45	69.50	64.86	69.23	17
2019-12-02	73.78	74.93	69.27	69.83	171
2019-11-29	73.79	74.22	70.10	74.05	93
2019-11-28	73.79	74.15	70.10	74.05	0
2019-11-27	75.25	75.77	70.68	74.37	126
2019-11-26	74.65	75.38	70.92	75.19	64
2019-11-25	71.80	74.73	68.21	74.63	125
2019-11-22	70.08	73.56	66.58	72.35	4
2019-11-21	71.57	71.57	67.47	70.41	115
2019-11-20	69.35	71.53	65.88	71.53	121
2019-11-19	70.00	70.42	66.50	69.19	125
2019-11-18	69.44	70.65	65.97	69.93	381
2019-11-15	66.91	69.77	63.56	69.64	47
2019-11-14	67.08	68.33	63.73	67.46	493
2019-11-13	68.61	68.70	65.18	67.13	0
2019-11-12	69.68	70.00	65.22	68.74	60
2019-11-11	68.83	70.03	65.39	69.73	423
2019-11-08	68.42	69.00	65.00	69.00	113
2019-11-07	66.40	68.40	63.08	68.29	1,701
2019-11-06	68.89	68.89	65.45	66.36	68
2019-11-05	70.21	71.28	66.70	68.59	112
2019-11-04	68.63	71.09	65.20	70.03	435
2019-11-01	68.04	70.05	64.64	69.18	58
2019-10-31	69.41	70.46	65.35	68.30	8,721
2019-10-30	65.93	69.07	62.63	68.96	63
2019-10-29	66.78	66.79	62.78	67.11	3
2019-10-28	65.58	67.11	62.30	67.11	446
2019-10-25	64.83	65.26	60.92	64.05	395
2019-10-24	62.37	65.46	59.25	65.29	35
2019-10-23	63.65	63.67	58.47	62.90	10
2019-10-22	64.92	65.88	61.25	63.51	649
2019-10-21	64.64	66.01	61.41	64.99	117
2019-10-18	66.80	67.10	61.79	65.05	75
2019-10-17	68.07	68.37	63.96	67.00	40
2019-10-16	69.44	71.09	65.97	67.57	5,158
2019-10-15	70.40	71.26	65.48	70.10	82
2019-10-14	71.91	71.91	66.88	70.10	721
2019-10-11	72.23	76.00	68.31	71.77	2
2019-10-10	74.25	74.25	69.09	72.31	0
2019-10-09	75.36	76.03	70.80	73.94	22
2019-10-08	75.40	76.05	71.63	75.03	36
2019-10-07	75.57	77.32	71.79	75.89	661
2019-10-04	74.85	77.77	71.11	75.93	240
2019-10-03	74.80	75.41	70.43	75.35	6,503
2019-10-02	76.15	76.85	71.06	74.82	7
2019-10-01	75.42	77.07	71.65	76.31	39
2019-09-30	78.68	78.68	72.81	75.38	212
2019-09-27	80.24	80.44	75.06	78.87	37
2019-09-26	79.31	80.34	75.34	79.91	10
2019-09-25	80.72	80.72	74.17	78.97	131
2019-09-24	82.32	83.40	78.20	80.70	1
2019-09-23	83.56	83.56	78.20	82.34	1,641
2019-09-20	84.14	85.16	79.93	83.68	4
2019-09-19	85.77	85.77	80.80	84.13	1,257
2019-09-18	81.75	85.71	77.66	85.71	37
2019-09-17	78.91	81.76	74.96	81.63	35
2019-09-16	80.79	80.79	74.96	79.07	120
2019-09-13	82.16	82.16	78.02	80.55	7
2019-09-12	80.11	82.35	76.10	82.15	51
2019-09-11	79.67	80.55	75.69	80.17	88
2019-09-10	79.13	80.21	74.24	79.83	401
2019-09-09	89.16	89.16	75.17	79.07	1,564
2019-09-06	89.59	96.26	84.70	89.62	124
2019-09-05	95.08	95.62	86.08	89.42	60
2019-09-04	92.60	95.44	87.97	94.85	65
2019-09-03	91.71	93.34	86.74	92.28	178
2019-09-02	91.71	91.71	87.12	89.39	0
2019-08-30	91.47	92.28	86.90	91.85	1
2019-08-29	90.39	92.06	85.87	89.84	83
2019-08-28	91.57	92.71	86.99	89.84	150
2019-08-27	91.12	93.27	86.56	91.29	6,638
2019-08-23	92.52	95.26	87.89	92.67	9
2019-08-22	93.92	93.92	88.70	92.67	12
2019-08-21	92.91	94.25	88.26	93.74	3
2019-08-20	93.36	93.86	88.69	92.65	164
2019-08-19	93.71	95.67	89.02	93.49	94
2019-08-16	91.66	93.95	87.08	93.56	1
2019-08-15	92.99	94.76	88.34	91.17	27
2019-08-14	94.73	94.73	88.34	92.72	2,084
2019-08-13	93.27	95.32	87.94	94.18	513
2019-08-12	94.41	95.25	88.61	93.29	100
2019-08-09	94.35	94.89	89.63	94.07	144
2019-08-08	91.00	94.79	86.45	94.77	44
2019-08-07	89.05	91.21	84.60	91.07	241
2019-08-06	90.15	91.38	84.60	89.15	384
2019-08-05	93.95	93.95	86.03	90.04	181
2019-08-02	97.45	97.45	89.40	93.82	553
2019-08-01	95.43	97.99	90.66	97.92	75
2019-07-31	96.20	97.18	91.39	95.40	152
2019-07-30	95.47	98.57	90.52	96.40	3,160
2019-07-29	103.40	103.40	88.93	96.05	1,525
2019-07-26	97.95	103.81	93.05	103.81	1,035
2019-07-25	96.44	98.71	91.62	98.33	298
2019-07-24	95.55	97.74	90.77	95.63	207
2019-07-23	95.41	97.68	90.64	95.81	369
2019-07-22	95.81	96.65	89.51	95.34	364
2019-07-19	97.55	97.67	92.67	97.09	1,829
2019-07-18	100.18	100.25	94.40	97.08	628
2019-07-17	98.80	100.99	92.50	99.97	220
2019-07-16	99.05	100.50	93.86	98.98	578
2019-07-15	92.72	99.46	88.08	99.46	705
2019-07-12	91.15	92.92	86.59	92.52	131
2019-07-11	91.75	93.25	86.59	91.41	1,740
2019-07-10	90.19	92.50	85.68	91.85	265
2019-07-09	91.92	91.92	85.68	90.03	197
2019-07-08	90.12	92.18	85.61	91.45	253
2019-07-05	90.07	91.94	85.13	88.97	1,108
2019-07-04	90.07	90.07	85.57	90.07	0
2019-07-03	85.72	87.94	81.19	87.94	438
2019-07-02	85.42	86.72	81.15	85.57	431
2019-07-01	88.91	89.69	80.49	85.64	486
2019-06-28	90.07	91.98	84.46	88.58	363
2019-06-27	87.44	90.90	83.07	90.65	781
2019-06-26	87.29	87.72	82.43	87.34	247
2019-06-25	93.00	93.00	82.93	87.24	616
2019-06-24	100.71	101.78	91.85	92.69	1,023
2019-06-21	103.70	103.70	97.04	103.46	645
2019-06-20	104.16	106.47	98.95	103.46	1,725
2019-06-19	101.13	104.27	95.31	103.67	1,662
2019-06-18	99.60	101.49	94.62	100.79	8,404
2019-06-17	101.64	101.74	96.31	99.36	519
2019-06-14	99.40	104.07	94.43	101.56	1,389
2019-06-13	101.41	107.24	96.34	99.61	560
2019-06-12	93.41	97.41	88.74	97.18	3,655
2019-06-11	102.94	103.53	90.53	92.70	7,132
2019-06-10	94.08	103.90	92.96	103.89	2,001
2019-06-07	78.68	98.63	78.68	93.89	3,177
2019-06-06	77.15	79.01	73.29	78.46	0
2019-06-05	78.63	80.51	73.29	77.08	62
2019-06-04	78.14	78.72	74.17	78.33	232
2019-06-03	80.09	81.69	76.09	80.05	8
2019-05-31	78.41	82.35	74.49	78.35	2
2019-05-30	76.85	79.39	73.01	78.35	463
2019-05-29	76.61	76.61	70.49	75.65	4
2019-05-28	77.03	79.36	73.18	77.94	228
2019-05-24	80.61	80.95	70.70	75.24	548
2019-05-23	81.25	81.25	75.65	79.32	137
2019-05-22	84.61	85.51	80.38	84.76	410
2019-05-21	86.72	88.25	82.38	88.25	734
2019-05-20	90.11	91.15	82.00	84.86	877

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205