Dbx Eonia Mm C Share History

Dbx Eonia Mm C Share Price history. The following table shows end-of-day data 0DMT historical share prices for Dbx Eonia Mm C, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-01	141.41	141.41	141.41	141.41	0
2024-04-30	141.41	141.41	134.34	141.41	4,368
2024-04-29	141.38	141.38	134.32	141.38	4,394
2024-04-26	141.34	141.34	134.28	141.34	2,876
2024-04-25	141.34	141.34	134.28	141.34	9,436
2024-04-24	141.32	141.32	134.26	141.32	1,328
2024-04-23	141.30	141.30	134.24	141.30	1,672
2024-04-22	141.30	141.30	134.24	141.28	2,245
2024-04-19	141.24	141.26	134.18	141.26	1,515
2024-04-18	141.24	141.24	134.18	141.24	8,842
2024-04-17	141.22	141.22	134.16	141.22	1,886
2024-04-16	141.17	141.20	134.12	141.20	3,117
2024-04-15	141.17	141.17	134.12	141.15	2,422
2024-04-12	141.13	141.13	134.08	141.13	828
2024-04-11	141.11	141.11	134.06	141.11	708
2024-04-10	141.09	141.11	134.04	141.11	102
2024-04-09	141.07	141.07	134.02	141.07	293
2024-04-08	141.07	141.07	134.02	141.05	377
2024-04-05	141.03	141.03	133.98	141.03	1,519
2024-04-04	141.01	141.01	133.96	141.01	1,072
2024-04-03	140.96	140.96	133.92	140.96	6,181
2024-04-02	140.98	140.98	133.94	140.96	2,144
2024-04-01	140.92	140.92	140.92	140.92	0
2024-03-29	140.92	140.92	140.92	140.92	0
2024-03-28	140.94	140.94	133.90	140.92	1,015
2024-03-27	140.92	140.92	133.88	140.90	2,016
2024-03-26	140.86	140.88	133.82	140.88	453
2024-03-25	140.86	140.86	133.82	140.86	7,821
2024-03-22	140.82	140.82	133.78	140.82	5,320
2024-03-21	140.80	140.80	133.76	140.80	3,975
2024-03-20	140.77	140.77	133.74	140.77	3,669
2024-03-19	140.77	140.77	133.74	140.77	1,374
2024-03-18	140.73	140.73	133.70	140.73	3,411
2024-03-15	140.71	140.71	133.68	140.71	1,980
2024-03-14	140.69	140.69	133.66	140.69	1,514
2024-03-13	140.67	140.67	133.64	140.67	1,318
2024-03-12	140.63	140.65	133.60	140.65	2,873
2024-03-11	140.63	140.63	133.60	140.63	1,813
2024-03-08	140.61	140.61	133.58	140.61	1,656
2024-03-07	140.58	140.58	133.56	140.58	8,413
2024-03-06	140.56	140.56	133.54	140.56	22,866
2024-03-05	140.54	140.54	133.52	140.54	2,002
2024-03-04	140.52	140.52	133.50	140.52	86
2024-03-01	140.50	140.50	133.48	140.50	239
2024-02-29	140.48	140.48	133.46	140.48	78
2024-02-28	140.46	140.46	133.44	140.44	50
2024-02-27	140.44	140.44	133.42	140.42	752
2024-02-26	140.42	140.42	133.40	140.42	1,821
2024-02-23	140.40	140.40	133.38	140.40	16,673
2024-02-22	140.37	140.37	133.36	140.37	449
2024-02-21	140.35	140.35	133.34	140.33	184
2024-02-20	140.33	140.33	133.32	140.33	91
2024-02-19	140.31	140.31	133.30	140.31	496
2024-02-16	140.29	140.29	133.28	140.29	66
2024-02-15	140.27	140.27	133.26	140.27	7,235
2024-02-14	140.23	140.25	133.22	140.25	61
2024-02-13	140.23	140.23	133.22	140.23	27
2024-02-12	140.21	140.21	133.20	140.21	40
2024-02-09	140.18	140.18	133.18	140.18	44
2024-02-08	140.16	140.16	133.16	140.16	44
2024-02-07	140.12	140.14	133.12	140.14	40
2024-02-06	140.12	140.12	133.12	140.12	34
2024-02-05	140.10	140.10	133.10	140.10	138
2024-02-02	140.08	140.08	133.08	140.08	48,884
2024-02-01	140.06	140.06	133.06	140.06	10,258
2024-01-31	140.02	140.02	133.02	140.02	142
2024-01-30	140.00	140.02	133.00	140.02	16
2024-01-29	140.00	140.00	133.00	140.00	4,662
2024-01-26	139.95	139.97	132.96	139.97	210
2024-01-25	139.95	139.95	132.96	139.95	2,526
2024-01-24	139.91	139.93	132.92	139.91	20
2024-01-23	139.91	139.91	132.92	139.91	762
2024-01-22	139.89	139.89	132.90	139.89	12,311
2024-01-19	139.85	139.87	132.86	139.87	23,839
2024-01-18	139.83	139.85	132.84	139.85	8,359
2024-01-17	139.83	139.83	132.84	139.83	295
2024-01-16	139.81	139.81	132.82	139.81	84
2024-01-15	139.78	139.78	132.80	139.78	83
2024-01-12	139.74	139.74	132.76	139.74	25
2024-01-11	139.74	139.74	132.76	139.72	134
2024-01-10	139.72	139.72	132.74	139.70	33
2024-01-09	139.70	139.70	132.72	139.70	123
2024-01-08	139.68	139.68	132.70	139.68	13
2024-01-05	139.64	139.64	132.66	139.64	5
2024-01-04	139.64	139.64	132.66	139.64	6,166
2024-01-03	139.62	139.62	132.64	139.62	204
2024-01-02	139.57	139.60	132.60	139.60	437
2024-01-01	139.57	139.57	139.57	139.57	0
2023-12-29	139.55	139.57	132.58	139.57	11
2023-12-28	139.51	139.53	132.54	139.53	10
2023-12-27	139.51	139.51	132.54	139.51	110
2023-12-26	139.49	139.49	139.49	139.49	0
2023-12-25	139.49	139.49	139.49	139.49	0
2023-12-22	139.49	139.49	132.52	139.49	128
2023-12-21	139.41	139.43	132.44	139.43	1,614
2023-12-20	139.41	139.41	132.44	139.41	4,631
2023-12-19	139.38	139.38	132.42	139.38	3,082
2023-12-18	139.36	139.36	132.40	139.36	9,398
2023-12-15	139.32	139.32	132.36	139.32	36
2023-12-14	139.30	139.30	132.34	139.30	5,848
2023-12-13	139.30	139.30	132.34	139.30	12
2023-12-12	139.26	139.26	132.30	139.26	39
2023-12-11	139.26	139.26	132.30	139.26	2,901
2023-12-08	139.24	139.24	132.28	139.22	3,799
2023-12-07	139.20	139.20	132.24	139.20	31
2023-12-06	139.20	139.20	132.24	139.20	1,678
2023-12-05	139.15	139.15	132.20	139.15	61
2023-12-04	139.15	139.15	132.20	139.15	36
2023-12-01	139.11	139.11	132.16	139.11	15
2023-11-30	139.09	139.09	132.14	139.09	7,648
2023-11-29	139.09	139.09	132.14	139.09	23
2023-11-28	139.07	139.07	132.12	139.07	94
2023-11-27	139.05	139.05	132.10	139.05	21
2023-11-24	139.01	139.03	132.06	139.03	20
2023-11-23	139.01	139.01	132.06	138.98	1,287
2023-11-22	138.98	138.98	132.04	138.98	116
2023-11-21	138.96	138.96	132.02	138.96	22
2023-11-20	138.94	138.94	132.00	138.94	19
2023-11-17	138.90	138.90	131.96	138.90	14
2023-11-16	138.88	138.88	131.94	138.88	1,128
2023-11-15	138.86	138.86	131.92	138.86	4
2023-11-14	138.86	138.86	131.92	138.86	120
2023-11-13	138.84	138.84	131.90	138.84	266
2023-11-10	138.80	138.80	131.86	138.80	5
2023-11-09	138.82	138.82	131.88	138.77	7,240
2023-11-08	138.77	138.77	131.84	138.77	15
2023-11-07	138.75	138.77	131.82	138.77	29
2023-11-06	138.73	138.73	131.80	138.73	3,241
2023-11-03	138.71	138.71	131.78	138.71	10
2023-11-02	138.69	138.69	131.76	138.69	16
2023-11-01	138.67	138.67	131.74	138.65	8
2023-10-31	138.65	138.67	131.72	138.67	25,537
2023-10-30	138.63	138.63	131.70	138.61	13
2023-10-27	138.58	138.61	131.66	138.61	17
2023-10-26	138.58	138.58	131.66	138.58	22,335
2023-10-25	138.56	138.56	131.64	138.54	5,835
2023-10-24	138.54	138.54	131.62	138.54	44
2023-10-23	138.54	138.54	131.62	138.52	27
2023-10-20	138.50	138.50	131.58	138.50	12,653
2023-10-19	138.46	138.48	131.54	138.46	21
2023-10-18	138.46	138.46	131.54	138.46	3
2023-10-17	138.44	138.44	131.52	138.44	58
2023-10-16	138.46	138.46	131.54	138.44	1,330
2023-10-13	138.40	138.40	131.48	138.37	545
2023-10-12	138.40	138.40	131.48	138.37	8
2023-10-11	138.35	138.35	131.44	138.35	1,725
2023-10-10	138.33	138.33	131.42	138.33	82
2023-10-09	138.33	138.33	131.42	138.33	13,712
2023-10-06	138.27	138.29	131.36	138.29	76,216
2023-10-05	138.27	138.27	131.36	138.25	185,827
2023-10-04	138.25	138.25	131.34	138.25	52
2023-10-03	138.23	138.23	131.32	138.23	38
2023-10-02	138.21	138.23	131.30	138.23	21,729
2023-09-29	138.16	138.18	131.26	138.18	168,051
2023-09-28	138.16	138.16	131.26	138.14	39
2023-09-27	138.12	138.14	131.22	138.14	41
2023-09-26	138.12	138.12	131.22	138.12	61
2023-09-25	138.10	138.10	131.20	138.10	51
2023-09-22	138.08	138.08	131.18	138.08	30
2023-09-21	138.06	138.06	131.16	138.06	65
2023-09-20	138.04	138.04	131.14	138.04	9,820
2023-09-19	138.02	138.02	131.12	138.02	44
2023-09-18	138.02	138.02	131.12	138.02	1,023
2023-09-15	137.97	137.97	131.08	137.97	35
2023-09-14	137.95	137.95	131.06	137.95	14
2023-09-13	137.97	137.97	131.08	137.93	53
2023-09-12	137.93	137.93	131.04	137.93	3
2023-09-11	137.93	137.93	131.04	137.91	36
2023-09-08	137.87	137.87	130.98	137.87	0
2023-09-07	137.85	137.85	130.96	137.85	9
2023-09-06	137.83	137.85	130.94	137.85	26
2023-09-05	137.83	137.83	130.94	137.83	42
2023-09-04	137.83	137.83	130.94	137.81	47
2023-09-01	137.76	137.76	130.88	137.76	387
2023-08-31	137.76	137.76	130.88	137.76	2
2023-08-30	137.74	137.74	130.86	137.72	175,202
2023-08-29	137.72	137.72	130.84	137.72	7,892
2023-08-28	137.68	137.68	137.68	137.68	0
2023-08-25	137.68	137.68	130.80	137.68	1
2023-08-24	137.68	137.68	130.80	137.68	3
2023-08-23	137.68	137.68	130.80	137.64	11
2023-08-22	137.64	137.64	130.76	137.64	9
2023-08-21	137.66	137.66	130.78	137.64	2,247
2023-08-18	137.60	137.60	130.72	137.60	10
2023-08-17	137.57	137.57	130.70	137.57	14
2023-08-16	137.57	137.57	130.70	137.55	11,866
2023-08-15	137.55	137.55	130.68	137.55	2,755
2023-08-14	137.53	137.53	130.66	137.53	3
2023-08-11	137.60	137.60	137.47	137.47	30
2023-08-10	137.47	137.47	130.60	137.47	11
2023-08-09	137.45	137.45	130.58	137.45	16
2023-08-08	137.45	137.45	130.58	137.43	3,501
2023-08-07	137.41	137.43	130.54	137.43	47,614
2023-08-04	137.38	137.38	130.52	137.38	1
2023-08-03	137.38	137.38	130.52	137.38	2
2023-08-02	137.38	137.38	130.52	137.36	9
2023-08-01	137.36	137.36	130.50	137.36	1,552
2023-07-31	137.34	137.34	130.48	137.34	8
2023-07-28	137.30	137.30	130.44	137.30	16
2023-07-27	137.30	137.30	130.44	137.30	2,561
2023-07-26	137.28	137.28	130.42	137.28	5
2023-07-25	137.26	137.26	130.40	137.26	1,226
2023-07-24	137.22	137.24	130.36	137.24	23
2023-07-21	137.20	137.20	130.34	137.20	17
2023-07-20	137.20	137.20	130.34	137.20	23
2023-07-19	137.17	137.17	130.32	137.17	9,900
2023-07-18	137.26	137.26	137.15	137.15	1
2023-07-17	137.13	137.15	130.28	137.15	18
2023-07-14	137.11	137.11	130.26	137.11	0
2023-07-13	137.09	137.09	130.24	137.09	9
2023-07-12	137.09	137.09	130.24	137.09	1,533
2023-07-11	137.07	137.07	130.22	137.07	77
2023-07-10	137.05	137.05	130.20	137.05	27
2023-07-07	137.03	137.03	130.18	137.03	6,002
2023-07-06	136.98	137.01	130.14	137.01	2
2023-07-05	136.98	136.98	130.14	136.98	2
2023-07-04	136.96	136.98	130.12	136.98	1,918
2023-07-03	136.96	136.96	130.12	136.96	1
2023-06-30	136.94	136.94	136.92	136.94	29,173
2023-06-29	136.92	136.92	130.08	136.92	0
2023-06-28	136.90	136.90	130.06	136.90	11,862
2023-06-27	136.96	136.96	136.88	136.88	1,024
2023-06-26	136.88	136.88	130.04	136.88	5
2023-06-23	136.86	136.86	130.02	136.86	2
2023-06-22	136.84	136.84	130.00	136.82	199
2023-06-21	136.84	136.84	130.00	136.82	12,103
2023-06-20	136.82	136.82	129.98	136.82	515
2023-06-19	136.82	136.82	129.98	136.82	1,202
2023-06-16	136.75	136.77	129.92	136.75	24,556
2023-06-15	136.75	136.75	129.92	136.73	89,585
2023-06-14	136.73	136.73	129.90	136.73	4
2023-06-13	136.75	136.75	136.71	136.71	11
2023-06-12	136.71	136.71	129.88	136.69	15,512
2023-06-09	136.65	136.65	129.82	136.65	122
2023-06-08	136.65	136.65	129.82	136.65	7
2023-06-07	136.67	136.67	129.84	136.67	5,432
2023-06-06	136.65	136.65	129.82	136.65	5,969
2023-06-05	136.65	136.65	129.82	136.65	56
2023-06-02	136.63	136.63	129.80	136.61	31,426
2023-06-01	136.58	136.58	136.58	136.58	4
2023-05-31	136.56	136.58	129.74	136.58	7
2023-05-30	136.56	136.56	129.74	136.56	15,991
2023-05-29	136.52	136.52	136.52	136.52	0
2023-05-26	136.50	136.52	136.50	136.52	1
2023-05-25	136.50	136.50	129.68	136.50	28
2023-05-24	136.50	136.50	129.68	136.50	13,504
2023-05-23	136.48	136.48	129.66	136.48	7,720
2023-05-22	136.48	136.48	129.66	136.46	16
2023-05-19	136.44	136.44	129.62	136.44	18
2023-05-18	136.42	136.42	136.42	136.42	6
2023-05-17	136.40	136.40	129.58	136.40	19
2023-05-16	136.37	136.37	129.56	136.37	13,038
2023-05-15	136.37	136.37	129.56	136.37	10,619
2023-05-12	136.33	136.33	129.52	136.33	22
2023-05-11	136.35	136.35	129.54	136.35	8
2023-05-10	136.31	136.31	129.50	136.31	144
2023-05-09	136.29	136.29	129.48	136.29	11
2023-05-08	136.25	136.25	136.25	136.25	0
2023-05-05	136.25	136.25	129.44	136.25	0
2023-05-04	136.29	136.29	136.25	136.25	0
2023-05-03	136.23	136.23	129.42	136.23	795
2023-05-02	136.18	136.21	129.38	136.21	1
2023-05-01	136.18	136.18	136.18	136.18	0
2023-04-28	136.18	136.18	129.38	136.18	12
2023-04-27	136.18	136.18	136.16	136.16	158
2023-04-26	136.16	136.16	129.36	136.14	1
2023-04-25	136.46	136.46	136.14	136.14	29,721
2023-04-24	136.14	136.14	129.34	136.14	0
2023-04-21	136.12	136.12	129.32	136.12	0
2023-04-20	136.10	136.10	129.30	136.10	0
2023-04-19	136.08	136.10	136.08	136.10	11,409
2023-04-18	136.40	136.40	136.08	136.08	28
2023-04-17	136.06	136.06	129.26	136.06	0
2023-04-14	136.56	136.56	136.04	136.04	1,349
2023-04-13	136.02	136.02	129.22	136.02	2
2023-04-12	136.00	136.00	129.20	136.00	8
2023-04-11	135.97	135.97	129.18	135.95	1
2023-04-10	135.95	135.95	135.95	135.95	0
2023-04-07	135.95	135.95	135.95	135.95	0
2023-04-06	135.97	135.97	135.95	135.95	2
2023-04-05	135.95	135.95	129.16	135.93	6
2023-04-04	135.93	135.93	129.14	135.93	7
2023-04-03	135.89	135.89	129.10	135.89	5
2023-03-31	135.89	135.89	129.10	135.89	9,707
2023-03-30	135.87	135.87	129.08	135.87	3
2023-03-29	135.85	135.85	129.06	135.85	2
2023-03-28	135.83	135.83	129.04	135.83	2
2023-03-27	135.83	135.83	129.04	135.83	56,678
2023-03-24	135.83	135.83	135.78	135.78	16
2023-03-23	135.81	135.81	129.02	135.81	12
2023-03-22	135.81	135.81	135.76	135.76	0
2023-03-21	135.76	135.78	128.98	135.78	1
2023-03-20	135.76	135.76	128.98	135.74	1
2023-03-17	135.74	135.76	128.96	135.76	21
2023-03-16	135.70	135.72	128.92	135.72	2
2023-03-15	135.76	142.54	128.92	135.70	7
2023-03-14	135.70	135.70	135.70	135.70	11,915
2023-03-13	135.68	135.68	128.90	135.68	9
2023-03-10	135.66	135.66	135.66	135.66	0
2023-03-09	135.64	135.66	128.86	135.66	25,776
2023-03-08	135.64	135.64	135.64	135.64	7
2023-03-07	135.62	135.62	128.84	135.62	3
2023-03-06	135.66	135.66	128.88	135.62	365,002
2023-03-03	135.66	135.66	135.60	135.60	0
2023-03-02	135.70	135.70	135.57	135.57	1
2023-03-01	136.23	136.23	135.60	135.60	0
2023-02-28	135.57	135.57	135.57	135.57	3
2023-02-27	135.57	135.57	128.80	135.57	12
2023-02-24	135.68	135.68	135.55	135.55	14
2023-02-23	135.55	135.55	128.78	135.53	0
2023-02-22	135.55	135.55	128.78	135.53	0
2023-02-21	135.51	135.51	135.49	135.49	2,036
2023-02-20	135.49	135.49	128.72	135.49	9,652
2023-02-17	135.49	135.49	128.72	135.47	18,500
2023-02-16	135.45	135.45	128.68	135.45	0
2023-02-15	136.29	136.29	135.45	135.45	213,100
2023-02-14	135.45	135.45	128.68	135.45	2,038
2023-02-13	135.45	135.45	128.68	135.45	0
2023-02-10	135.41	135.41	135.41	135.41	72
2023-02-09	135.41	135.41	135.38	135.38	39
2023-02-08	135.36	135.36	128.60	135.36	36
2023-02-07	136.84	136.84	135.36	135.36	0
2023-02-06	135.41	135.41	128.64	135.41	12
2023-02-03	136.92	136.92	135.34	135.34	38
2023-02-02	135.34	135.34	135.34	135.34	0
2023-02-01	135.26	135.34	135.26	135.34	14,100
2023-01-31	133.81	135.32	133.81	135.32	0
2023-01-30	135.30	135.32	135.30	135.32	0
2023-01-27	136.82	136.82	135.28	135.28	0
2023-01-26	135.30	135.30	135.30	135.30	0
2023-01-25	135.28	135.30	135.28	135.30	0
2023-01-24	135.28	135.28	135.28	135.28	0
2023-01-23	135.28	135.28	128.52	135.28	0
2023-01-20	135.26	135.26	128.50	135.26	0
2023-01-19	135.26	135.26	128.50	135.26	1,413
2023-01-18	135.28	135.28	135.26	135.26	0
2023-01-17	135.22	135.22	135.22	135.22	0
2023-01-16	135.22	135.22	128.46	135.22	0
2023-01-13	135.20	135.20	135.20	135.20	0
2023-01-12	135.17	135.22	128.42	135.22	0
2023-01-11	135.20	135.20	135.20	135.20	0
2023-01-10	135.20	135.20	128.44	135.20	6
2023-01-09	135.20	135.20	128.44	135.17	0
2023-01-06	135.15	135.17	135.15	135.17	0
2023-01-05	135.13	135.17	135.13	135.17	0
2023-01-04	136.63	136.63	135.13	135.13	50,000
2023-01-03	136.63	136.63	136.63	136.63	0
2023-01-02	135.11	135.11	135.11	135.11	0
2022-12-30	136.56	136.56	135.11	135.11	0
2022-12-29	136.54	136.54	135.11	135.11	0
2022-12-28	135.45	135.45	135.45	135.45	0
2022-12-27	135.11	135.11	135.11	135.11	0
2022-12-26	135.11	135.11	135.11	135.11	0
2022-12-23	135.05	135.11	128.30	135.11	0
2022-12-22	135.05	135.05	128.30	135.05	0
2022-12-21	135.07	135.07	135.05	135.05	0
2022-12-20	135.05	135.05	128.30	135.03	15,610
2022-12-19	135.09	135.09	135.05	135.05	0
2022-12-16	134.90	135.01	134.90	135.01	0
2022-12-15	134.98	134.98	128.24	134.98	0
2022-12-14	135.13	135.13	135.01	135.01	0
2022-12-13	134.90	134.98	134.90	134.98	0
2022-12-12	135.01	135.01	135.01	135.01	0
2022-12-09	135.07	135.07	134.98	134.98	0
2022-12-08	135.07	135.07	135.01	135.01	0
2022-12-07	135.13	135.13	134.94	134.94	0
2022-12-06	134.90	134.94	134.90	134.94	0
2022-12-05	134.96	134.96	128.22	134.96	0
2022-12-02	134.90	134.94	134.90	134.94	0
2022-12-01	134.82	134.92	134.82	134.92	0
2022-11-30	134.94	134.94	128.20	134.94	8,900
2022-11-29	134.88	134.90	134.88	134.90	0
2022-11-28	134.94	134.94	128.20	134.94	3,000
2022-11-25	135.03	135.03	134.92	134.92	0
2022-11-24	134.71	134.90	134.71	134.90	10,824
2022-11-23	134.90	134.90	128.16	134.88	0
2022-11-22	134.94	134.94	134.88	134.88	0
2022-11-21	134.90	134.90	128.16	134.90	0
2022-11-18	134.88	134.88	134.86	134.86	0
2022-11-17	134.98	134.98	134.86	134.86	0
2022-11-16	135.01	135.01	134.90	134.90	0
2022-11-15	134.84	134.84	134.84	134.84	0
2022-11-14	133.47	134.82	133.47	134.82	0
2022-11-11	134.84	134.84	134.84	134.84	0
2022-11-10	133.47	134.82	133.47	134.82	0
2022-11-09	134.80	134.80	134.80	134.80	0
2022-11-08	133.47	134.80	133.47	134.80	0
2022-11-07	134.84	134.84	134.80	134.80	2
2022-11-04	134.80	134.80	134.77	134.77	0
2022-11-03	134.37	134.75	134.37	134.75	0
2022-11-02	134.37	134.75	134.37	134.75	0
2022-11-01	134.92	134.92	134.77	134.77	0
2022-10-31	134.40	134.75	134.40	134.75	0
2022-10-28	133.45	134.75	133.45	134.75	0
2022-10-27	133.45	134.75	133.45	134.75	0
2022-10-26	134.58	134.75	134.58	134.75	0
2022-10-25	134.94	134.94	134.75	134.75	0
2022-10-24	134.75	134.75	134.75	134.75	0
2022-10-21	134.94	134.94	134.75	134.75	0
2022-10-20	134.75	134.75	128.02	134.75	45,750
2022-10-19	134.69	134.73	134.69	134.73	0
2022-10-18	133.26	134.75	133.26	134.75	14,970
2022-10-17	134.73	134.75	134.73	134.73	0
2022-10-14	134.77	134.77	134.77	134.77	0
2022-10-13	133.28	134.75	133.28	134.73	0
2022-10-12	134.71	134.75	127.98	134.73	5,000
2022-10-11	133.26	134.73	133.26	134.73	0
2022-10-10	134.77	134.77	134.73	134.73	6,685
2022-10-07	133.26	134.73	133.26	134.73	0
2022-10-06	133.26	134.69	133.26	134.69	289
2022-10-05	134.69	134.71	134.69	134.71	0
2022-10-04	133.43	134.69	133.43	134.69	0
2022-10-03	134.35	134.69	134.35	134.69	0
2022-09-30	134.69	134.69	134.69	134.69	0
2022-09-29	133.43	134.69	133.43	134.69	0
2022-09-28	133.41	134.69	133.41	134.69	0
2022-09-27	134.65	134.69	127.92	134.69	0
2022-09-26	134.40	134.69	134.40	134.67	0
2022-09-23	133.41	134.69	133.41	134.69	25,954
2022-09-22	134.71	134.71	127.98	134.71	0
2022-09-21	134.67	134.67	134.65	134.65	0
2022-09-20	134.67	134.67	127.94	134.67	0
2022-09-19	134.67	134.67	134.67	134.67	0
2022-09-16	134.67	134.67	134.67	134.67	847
2022-09-15	134.67	134.67	134.65	134.65	848
2022-09-14	134.65	134.67	134.65	134.67	0
2022-09-13	134.65	134.65	134.65	134.65	0
2022-09-12	134.67	134.67	134.67	134.67	852
2022-09-09	134.67	134.67	134.67	134.67	0
2022-09-08	134.67	134.67	134.67	134.67	0
2022-09-07	134.65	134.65	134.65	134.65	0
2022-09-06	136.04	136.04	134.65	134.65	0
2022-09-05	136.04	136.04	134.67	134.67	0
2022-09-02	134.67	134.67	134.67	134.67	0
2022-09-01	134.67	134.67	134.67	134.67	0
2022-08-31	134.67	134.67	134.67	134.67	0
2022-08-30	134.67	134.67	134.67	134.67	0
2022-08-29	134.67	134.67	134.67	134.67	0
2022-08-26	133.17	134.67	133.17	134.67	0
2022-08-25	134.67	134.67	134.67	134.67	0
2022-08-24	133.17	134.67	133.17	134.67	0
2022-08-23	134.67	134.67	134.67	134.67	0
2022-08-22	134.67	134.67	127.94	134.67	0
2022-08-19	134.67	134.67	134.67	134.67	0
2022-08-18	134.67	134.67	134.65	134.65	0
2022-08-17	134.65	134.65	127.92	134.65	16,880
2022-08-16	134.67	134.67	134.65	134.65	0
2022-08-15	134.63	134.65	134.63	134.65	0
2022-08-12	134.65	134.65	134.65	134.65	0
2022-08-11	133.17	134.65	133.17	134.65	0
2022-08-10	134.67	137.24	127.94	137.24	0
2022-08-09	134.67	134.67	134.67	134.67	0
2022-08-08	135.28	135.28	134.65	134.67	0
2022-08-05	133.81	136.08	133.81	136.08	0
2022-08-04	134.06	134.65	134.06	134.65	0
2022-08-03	134.63	134.67	134.63	134.67	911,200
2022-08-02	134.46	134.67	134.46	134.67	0
2022-08-01	134.67	134.67	127.94	134.65	0
2022-07-29	134.73	134.73	134.67	134.67	53,200
2022-07-28	134.63	134.67	134.63	134.67	0
2022-07-27	134.65	134.69	134.65	134.69	0
2022-07-26	133.24	134.69	133.24	134.69	0
2022-07-25	134.65	134.69	134.65	134.69	0
2022-07-22	133.17	134.69	133.17	134.69	0
2022-07-21	133.20	134.69	133.20	134.69	0
2022-07-20	134.63	134.69	134.63	134.69	0
2022-07-19	134.71	134.71	127.98	134.71	0
2022-07-18	133.20	134.69	133.20	134.69	0
2022-07-15	133.26	134.71	133.26	134.71	0
2022-07-14	134.37	134.71	134.37	134.71	0
2022-07-13	134.65	134.71	134.65	134.71	0
2022-07-12	134.65	134.71	134.65	134.71	0
2022-07-11	133.26	134.71	133.26	134.71	0
2022-07-08	133.26	134.71	133.26	134.71	0
2022-07-07	134.48	134.73	134.48	134.73	0
2022-07-06	134.48	134.73	134.48	134.73	0
2022-07-05	133.26	134.73	133.26	134.73	0
2022-07-04	133.26	134.73	133.26	134.73	0
2022-07-01	134.77	134.77	134.75	134.75	0
2022-06-30	134.77	134.77	134.75	134.75	0
2022-06-29	133.28	134.75	133.28	134.75	0
2022-06-28	134.75	134.75	134.75	134.75	0
2022-06-27	133.22	134.75	133.22	134.75	0
2022-06-24	134.75	134.75	134.75	134.75	0
2022-06-23	136.25	136.25	134.77	134.77	692,000
2022-06-22	134.75	134.75	134.75	134.75	0
2022-06-21	134.75	134.75	134.75	134.75	0
2022-06-20	134.77	134.77	128.04	134.77	0
2022-06-17	134.77	134.77	134.77	134.77	0
2022-06-16	134.77	134.77	134.77	134.77	0
2022-06-15	134.77	155.43	122.35	134.77	0
2022-06-14	133.24	134.77	133.24	134.77	0
2022-06-13	134.77	134.77	134.77	134.77	0
2022-06-10	134.90	134.90	134.80	134.80	0
2022-06-09	134.90	134.90	134.80	134.80	0
2022-06-08	134.80	134.80	134.77	134.80	0
2022-06-07	134.80	134.80	134.80	134.80	0
2022-06-06	133.57	133.57	133.57	133.57	0
2022-06-03	134.80	134.80	134.80	134.80	0
2022-06-02	134.80	134.80	134.80	134.80	0
2022-06-01	133.57	134.80	133.57	134.80	0
2022-05-31	134.80	134.80	128.06	134.80	0
2022-05-30	133.57	134.82	133.57	134.82	0
2022-05-27	134.82	134.82	134.82	134.82	0
2022-05-26	134.46	134.84	134.46	134.84	0
2022-05-25	134.82	134.82	134.82	134.82	0
2022-05-24	134.84	134.84	134.82	134.82	0
2022-05-23	134.84	134.84	134.82	134.82	0
2022-05-20	134.82	134.84	128.08	134.84	0
2022-05-19	134.84	134.84	134.84	134.84	0
2022-05-18	134.84	134.84	134.84	134.84	0
2022-05-17	134.84	134.86	134.84	134.86	0
2022-05-16	134.84	134.84	134.84	134.84	0
2022-05-13	134.92	134.92	134.84	134.84	0
2022-05-12	134.84	134.84	134.84	134.84	5,178
2022-05-11	134.86	134.86	134.86	134.86	769,991
2022-05-10	134.86	134.86	134.86	134.86	0
2022-05-09	134.86	134.86	134.86	134.86	0
2022-05-06	134.86	134.86	134.86	134.86	0
2022-05-05	134.86	134.88	134.86	134.88	0
2022-05-04	134.86	134.88	134.86	134.88	0
2022-05-03	134.90	134.90	134.90	134.90	0
2022-05-02	134.88	134.88	134.88	134.88	0
2022-04-29	134.88	134.88	134.88	134.88	0
2022-04-28	134.88	134.90	134.88	134.90	36,000
2022-04-27	134.86	134.86	128.12	134.86	0
2022-04-26	134.88	134.90	134.88	134.90	0
2022-04-25	134.90	134.90	134.88	134.88	0
2022-04-22	133.38	134.88	133.38	134.88	0
2022-04-21	134.90	134.90	134.90	134.90	0
2022-04-20	134.90	134.90	128.16	134.90	0
2022-04-19	134.90	134.90	128.16	134.90	0
2022-04-18	134.90	134.90	134.90	134.90	0
2022-04-15	134.90	134.90	134.90	134.90	0
2022-04-14	134.92	134.92	128.18	134.90	0
2022-04-13	134.92	134.92	134.90	134.90	0
2022-04-12	134.92	134.92	134.92	134.92	0
2022-04-11	134.92	134.92	134.92	134.92	0
2022-04-08	134.92	134.92	134.92	134.92	0
2022-04-07	134.92	134.92	128.18	134.92	0
2022-04-06	134.92	134.92	128.18	134.92	0
2022-04-05	134.92	134.94	134.92	134.94	0
2022-04-04	134.94	134.94	134.92	134.92	0
2022-04-01	134.94	134.94	134.94	134.94	0
2022-03-31	134.94	134.94	134.94	134.94	0
2022-03-30	134.94	134.94	134.94	134.94	0
2022-03-29	134.94	134.94	134.92	134.92	0
2022-03-28	134.94	134.96	134.94	134.96	0
2022-03-25	134.96	134.96	128.22	134.94	0
2022-03-24	134.96	134.96	134.96	134.96	0
2022-03-23	134.96	134.96	128.22	134.96	0
2022-03-22	134.96	134.96	134.96	134.96	0
2022-03-21	134.96	134.96	128.22	134.96	0
2022-03-18	135.34	135.34	134.96	134.96	0
2022-03-17	134.98	134.98	134.98	134.98	0
2022-03-16	134.98	134.98	134.98	134.98	0
2022-03-15	134.98	134.98	134.96	134.96	0
2022-03-14	134.98	134.98	134.98	134.98	0
2022-03-11	136.98	136.98	134.98	134.98	0
2022-03-10	134.98	135.01	134.98	135.01	0
2022-03-09	134.92	134.98	134.92	134.98	0
2022-03-08	135.01	135.01	121.74	134.98	0
2022-03-07	135.01	135.01	134.98	134.98	0
2022-03-04	135.01	135.01	135.01	135.01	0
2022-03-03	135.01	135.01	135.01	135.01	0
2022-03-02	135.01	135.01	135.01	135.01	0
2022-03-01	134.98	135.01	134.98	135.01	0
2022-02-28	135.01	135.01	135.01	135.01	0
2022-02-25	135.03	135.03	128.28	135.01	0
2022-02-24	135.01	135.01	134.98	134.98	0
2022-02-23	135.03	135.03	135.03	135.03	0
2022-02-22	133.53	135.03	133.53	135.03	0
2022-02-21	135.03	135.03	128.28	135.03	0
2022-02-18	134.94	135.03	134.94	135.03	0
2022-02-17	135.03	135.05	135.03	135.05	0
2022-02-16	135.03	135.05	135.03	135.05	0
2022-02-15	135.05	135.05	135.05	135.05	0
2022-02-14	135.05	135.05	135.05	135.05	0
2022-02-11	135.05	135.05	135.03	135.03	0
2022-02-10	135.15	135.15	135.05	135.05	0
2022-02-09	135.05	135.05	135.05	135.05	0
2022-02-08	135.05	135.05	135.05	135.05	0
2022-02-07	135.05	135.05	128.30	135.05	0
2022-02-04	135.07	135.07	135.07	135.07	0
2022-02-03	135.07	135.07	135.07	135.07	0
2022-02-02	135.07	135.07	135.07	135.07	0
2022-02-01	135.07	135.07	135.07	135.07	0
2022-01-31	136.44	136.44	135.07	135.07	0
2022-01-28	136.44	136.44	135.09	135.09	0
2022-01-27	136.44	136.44	135.09	135.09	0
2022-01-26	136.44	136.44	135.09	135.09	0
2022-01-25	136.44	136.44	135.09	135.09	0
2022-01-24	136.46	136.46	135.09	135.09	0
2022-01-21	135.09	135.09	135.09	135.09	0
2022-01-20	135.09	135.09	128.34	135.09	0
2022-01-19	135.09	135.11	128.34	135.11	0
2022-01-18	135.11	135.11	135.09	135.09	0
2022-01-17	135.09	135.11	135.09	135.11	0
2022-01-14	135.11	135.11	135.11	135.11	0
2022-01-13	135.11	135.11	135.11	135.11	0
2022-01-12	135.11	135.11	135.11	135.11	0
2022-01-11	135.13	135.13	135.11	135.11	0
2022-01-10	135.13	135.13	135.11	135.11	0
2022-01-07	135.13	135.13	135.13	135.13	0
2022-01-06	135.13	135.13	135.13	135.13	0
2022-01-05	135.13	135.13	135.13	135.13	0
2022-01-04	135.13	135.13	135.13	135.13	0
2022-01-03	135.13	135.13	135.13	135.13	0
2021-12-31	135.13	135.13	135.13	135.13	0
2021-12-30	135.15	135.15	135.13	135.13	0
2021-12-29	135.15	135.15	135.15	135.15	0
2021-12-28	135.15	135.15	135.15	135.15	0
2021-12-27	135.15	135.15	135.15	135.15	0
2021-12-24	135.15	135.15	135.15	135.15	0
2021-12-23	135.15	135.15	135.15	135.15	0
2021-12-22	135.15	135.15	135.15	135.15	0
2021-12-21	135.17	135.17	135.15	135.15	0
2021-12-20	135.17	135.17	128.42	135.17	0
2021-12-17	135.17	135.17	135.17	135.17	0
2021-12-16	135.17	135.17	135.17	135.17	0
2021-12-15	135.17	135.17	135.17	135.17	0
2021-12-14	135.17	135.17	135.17	135.17	0
2021-12-13	135.20	135.20	135.17	135.17	0
2021-12-10	135.17	135.20	135.17	135.20	0
2021-12-09	136.65	136.65	135.20	135.20	0
2021-12-08	135.20	135.20	128.44	135.20	0
2021-12-07	135.20	135.20	135.20	135.20	0
2021-12-06	135.20	135.20	135.20	135.20	0
2021-12-03	135.20	135.20	135.20	135.20	0
2021-12-02	135.20	135.22	135.20	135.22	0
2021-12-01	135.24	135.24	135.22	135.22	0
2021-11-30	135.24	135.24	135.22	135.22	847
2021-11-29	135.22	135.22	128.46	135.22	0
2021-11-26	135.22	135.22	135.22	135.22	0
2021-11-25	135.22	135.22	128.46	135.22	0
2021-11-24	135.22	135.24	128.46	135.24	0
2021-11-23	135.22	135.22	135.22	135.22	0
2021-11-22	135.22	135.22	128.46	135.22	0
2021-11-19	135.24	135.24	135.24	135.24	0
2021-11-18	135.24	135.24	135.24	135.24	0
2021-11-17	135.26	135.26	135.24	135.24	0
2021-11-16	135.26	135.26	135.24	135.24	0
2021-11-15	135.26	135.26	135.24	135.24	0
2021-11-12	135.26	135.26	135.24	135.24	0
2021-11-11	135.26	135.26	135.26	135.26	0
2021-11-10	135.28	135.28	135.26	135.26	0
2021-11-09	135.28	135.28	135.26	135.26	0
2021-11-08	135.26	135.26	128.50	135.26	136,191
2021-11-05	135.26	135.26	128.50	135.26	0
2021-11-04	135.26	135.26	135.26	135.26	0
2021-11-03	135.26	135.26	135.26	135.26	0
2021-11-02	135.28	135.28	128.52	135.26	0
2021-11-01	135.28	135.28	135.28	135.28	0
2021-10-29	135.20	135.28	135.20	135.28	0
2021-10-28	133.78	135.28	133.78	135.28	0
2021-10-27	135.28	135.28	135.28	135.28	0
2021-10-26	135.28	135.28	128.52	135.28	0
2021-10-25	135.28	135.28	128.52	135.28	0
2021-10-22	135.32	135.32	135.30	135.30	0
2021-10-21	135.32	135.32	135.30	135.30	0
2021-10-20	135.30	135.30	128.54	135.30	0
2021-10-19	136.82	136.82	135.30	135.30	0
2021-10-18	136.82	136.82	135.30	135.30	0
2021-10-15	135.41	135.41	135.32	135.32	0
2021-10-14	135.41	135.41	135.32	135.32	0
2021-10-13	135.32	135.32	135.32	135.32	0
2021-10-12	135.32	135.32	135.32	135.32	0
2021-10-11	136.82	136.82	135.32	135.32	0
2021-10-08	135.41	135.41	135.32	135.32	0
2021-10-07	135.32	135.32	128.56	135.32	0
2021-10-06	135.32	135.32	135.32	135.32	0
2021-10-05	135.34	135.34	135.32	135.32	0
2021-10-04	135.34	135.34	135.34	135.34	0
2021-10-01	135.34	135.34	135.34	135.34	0
2021-09-30	135.34	135.34	135.34	135.34	0
2021-09-29	135.34	135.34	135.34	135.34	0
2021-09-28	135.34	135.34	135.34	135.34	0
2021-09-27	135.34	135.36	128.58	135.36	0
2021-09-24	135.34	135.36	135.34	135.36	0
2021-09-23	135.36	135.36	135.36	135.36	0
2021-09-22	135.36	135.36	135.36	135.36	0
2021-09-21	135.36	135.36	135.36	135.36	0
2021-09-20	135.36	135.36	128.60	135.36	0
2021-09-17	135.36	135.38	135.36	135.38	0
2021-09-16	135.36	135.36	135.36	135.36	0
2021-09-15	135.38	135.38	135.38	135.38	0
2021-09-14	135.38	135.38	135.38	135.38	0
2021-09-13	135.38	135.38	135.38	135.38	0
2021-09-10	135.38	135.38	128.62	135.38	0
2021-09-09	135.38	135.38	135.38	135.38	0
2021-09-08	135.38	135.38	135.38	135.38	0
2021-09-07	135.41	135.41	135.38	135.38	0
2021-09-06	135.41	135.41	135.41	135.41	0
2021-09-03	135.41	135.41	135.41	135.41	0
2021-09-02	135.41	135.41	135.41	135.41	0
2021-09-01	135.41	135.41	135.41	135.41	0
2021-08-31	135.41	135.41	135.41	135.41	0
2021-08-30	135.43	135.43	135.43	135.43	0
2021-08-27	135.41	135.43	135.41	135.43	0
2021-08-26	135.43	135.43	135.43	135.43	0
2021-08-25	135.43	135.43	135.43	135.43	0
2021-08-24	135.43	135.43	135.43	135.43	0
2021-08-23	135.43	135.43	135.43	135.43	0
2021-08-20	135.43	135.43	128.66	135.43	0
2021-08-19	135.43	135.43	135.43	135.43	0
2021-08-18	135.45	135.45	135.43	135.43	0
2021-08-17	135.45	135.45	135.45	135.45	0
2021-08-16	135.45	135.45	135.45	135.45	0
2021-08-13	135.45	135.45	135.45	135.45	0
2021-08-12	135.45	135.45	135.45	135.45	0
2021-08-11	135.47	135.47	135.47	135.47	0
2021-08-10	135.47	135.47	135.47	135.47	0
2021-08-09	135.45	135.47	135.45	135.47	0
2021-08-06	135.47	135.47	135.47	135.47	0
2021-08-05	135.47	135.47	135.47	135.47	0
2021-08-04	135.47	135.47	135.47	135.47	0
2021-08-03	135.47	135.47	135.47	135.47	0
2021-08-02	135.47	135.47	135.47	135.47	0
2021-07-30	135.47	135.47	135.47	135.47	0
2021-07-29	135.47	135.47	135.47	135.47	0
2021-07-28	135.49	135.49	135.49	135.49	0
2021-07-27	135.49	135.49	135.49	135.49	0
2021-07-26	135.49	135.49	135.49	135.49	0
2021-07-23	135.49	135.49	135.49	135.49	0
2021-07-22	135.49	135.49	135.49	135.49	0
2021-07-21	135.49	135.49	135.49	135.49	0
2021-07-20	135.51	135.51	135.49	135.49	0
2021-07-19	135.51	135.51	135.51	135.51	0
2021-07-16	135.51	135.51	135.51	135.51	0
2021-07-15	135.51	135.51	135.51	135.51	0
2021-07-14	135.51	135.53	135.51	135.53	0
2021-07-13	135.53	135.53	135.53	135.53	0
2021-07-12	135.51	135.51	135.51	135.51	0
2021-07-09	135.53	135.53	135.53	135.53	0
2021-07-08	135.53	135.53	135.53	135.53	0
2021-07-07	135.53	135.53	135.53	135.53	0
2021-07-06	135.53	135.53	135.53	135.53	0
2021-07-05	135.53	135.53	135.53	135.53	0
2021-07-02	135.53	135.53	135.53	135.53	0
2021-07-01	135.53	135.55	135.53	135.55	0
2021-06-30	135.55	135.55	135.55	135.55	0
2021-06-29	135.55	135.55	135.55	135.55	0
2021-06-28	135.55	135.55	135.55	135.55	0
2021-06-25	135.55	135.55	135.55	135.55	0
2021-06-24	135.55	135.55	135.55	135.55	0
2021-06-23	135.55	135.55	135.55	135.55	0
2021-06-22	135.57	135.57	135.55	135.55	0
2021-06-21	135.55	135.57	128.78	135.57	0
2021-06-18	135.57	135.57	128.80	135.57	0
2021-06-17	135.57	135.57	135.57	135.57	0
2021-06-16	135.57	135.57	135.57	135.57	0
2021-06-15	135.57	135.57	135.57	135.57	0
2021-06-14	135.57	135.57	135.57	135.57	0
2021-06-11	135.57	135.60	135.57	135.60	0
2021-06-10	135.60	135.60	128.82	135.60	0
2021-06-09	135.60	135.60	135.60	135.60	0
2021-06-08	135.60	135.60	135.60	135.60	0
2021-06-07	135.60	135.60	135.60	135.60	0
2021-06-04	135.60	135.60	135.60	135.60	0
2021-06-03	135.60	135.60	135.60	135.60	0
2021-06-02	135.62	135.62	135.60	135.60	0
2021-06-01	135.62	135.62	135.62	135.62	0
2021-05-31	135.62	135.62	135.62	135.62	0
2021-05-28	135.62	135.62	135.62	135.62	0
2021-05-27	135.62	135.62	135.62	135.62	0
2021-05-26	135.62	135.62	135.62	135.62	0
2021-05-25	135.64	135.64	135.64	135.64	0
2021-05-24	135.64	135.64	135.64	135.64	0
2021-05-21	135.64	135.64	135.64	135.64	0
2021-05-20	135.64	135.64	128.86	135.64	0
2021-05-19	135.64	135.64	135.64	135.64	0
2021-05-18	135.64	135.64	135.64	135.64	0
2021-05-17	135.64	135.64	135.64	135.64	0
2021-05-14	135.64	135.64	135.64	135.64	0
2021-05-13	135.66	135.66	128.88	135.64	0
2021-05-12	135.66	135.66	135.66	135.66	0
2021-05-11	135.66	135.66	135.66	135.66	0
2021-05-10	135.66	135.66	135.66	135.66	0
2021-05-07	135.66	135.66	135.66	135.66	0
2021-05-06	135.66	135.66	135.66	135.66	1,298
2021-05-05	135.68	135.68	135.66	135.66	0
2021-05-04	135.66	135.66	135.66	135.66	0
2021-05-03	135.68	135.68	135.68	135.68	0
2021-04-30	135.68	135.68	135.68	135.68	0
2021-04-29	135.68	135.68	135.68	135.68	0
2021-04-28	135.68	135.68	135.68	135.68	0
2021-04-27	135.68	135.68	135.68	135.68	0
2021-04-26	135.68	135.68	135.68	135.68	0
2021-04-23	135.68	135.70	135.68	135.70	0
2021-04-22	135.70	135.70	135.70	135.70	0
2021-04-21	135.70	135.70	135.70	135.70	0
2021-04-20	135.70	135.70	128.92	135.70	0
2021-04-19	135.70	135.70	135.70	135.70	0
2021-04-16	135.70	135.70	135.70	135.70	0
2021-04-15	135.70	135.72	135.70	135.72	0
2021-04-14	135.72	135.72	135.70	135.70	0
2021-04-13	135.72	135.72	135.72	135.72	0
2021-04-12	135.72	135.72	128.94	135.72	0
2021-04-09	135.72	135.72	135.72	135.72	0
2021-04-08	135.72	135.72	135.72	135.72	0
2021-04-07	135.72	135.72	135.72	135.72	0
2021-04-06	135.72	135.72	135.72	135.72	0
2021-04-05	135.74	135.74	135.74	135.74	0
2021-04-02	135.74	135.74	135.74	135.74	0
2021-04-01	135.74	135.74	135.74	135.74	1,596
2021-03-31	135.74	135.74	135.74	135.74	0
2021-03-30	135.74	135.74	135.74	135.74	0
2021-03-29	135.74	135.74	135.74	135.74	0
2021-03-26	135.74	135.74	135.74	135.74	0
2021-03-25	135.74	135.76	135.74	135.74	0
2021-03-24	135.76	135.76	135.76	135.76	0
2021-03-23	135.76	135.76	135.76	135.76	0
2021-03-22	135.76	135.76	128.98	135.76	0
2021-03-19	135.76	135.76	128.98	135.76	0
2021-03-18	135.76	135.76	135.76	135.76	0
2021-03-17	135.76	135.76	135.76	135.76	0
2021-03-16	135.76	135.78	135.76	135.78	0
2021-03-15	135.78	135.78	129.00	135.78	14,000
2021-03-12	135.78	135.78	135.78	135.78	0
2021-03-11	135.78	135.78	135.78	135.78	0
2021-03-10	135.78	135.78	135.76	135.76	0
2021-03-09	135.78	135.81	135.78	135.81	0
2021-03-08	135.78	135.81	135.78	135.81	0
2021-03-05	135.81	135.81	135.81	135.81	0
2021-03-04	135.81	135.81	135.81	135.81	0
2021-03-03	135.81	135.81	135.81	135.81	0
2021-03-02	135.81	135.81	135.81	135.81	0
2021-03-01	135.81	135.81	135.81	135.81	0
2021-02-26	135.81	135.81	135.81	135.81	0
2021-02-25	135.81	135.81	135.81	135.81	0
2021-02-24	135.83	135.83	135.81	135.81	0
2021-02-23	135.83	135.83	135.81	135.81	0
2021-02-22	135.81	135.81	129.02	135.81	0
2021-02-19	135.83	135.83	135.83	135.83	0
2021-02-18	135.83	135.83	135.83	135.83	0
2021-02-17	135.83	135.83	135.83	135.83	1,857
2021-02-16	135.83	135.83	135.83	135.83	0
2021-02-15	135.85	135.85	135.83	135.83	0
2021-02-12	135.85	135.85	135.85	135.85	0
2021-02-11	135.85	135.85	135.85	135.85	1,230
2021-02-10	135.85	135.85	135.85	135.85	0
2021-02-09	135.85	135.85	135.85	135.85	0
2021-02-08	135.26	135.85	135.26	135.85	0
2021-02-05	135.85	135.87	135.85	135.87	0
2021-02-04	135.85	135.85	135.85	135.85	100,000
2021-02-03	135.87	135.87	135.87	135.87	0
2021-02-02	136.00	136.00	135.87	135.87	0
2021-02-01	135.87	135.87	135.87	135.87	0
2021-01-29	135.87	135.87	135.87	135.87	0
2021-01-28	135.87	135.87	135.87	135.87	0
2021-01-27	135.87	135.89	135.87	135.89	0
2021-01-26	135.89	135.89	135.87	135.89	0
2021-01-25	135.89	135.89	135.87	135.87	0
2021-01-22	135.89	135.89	135.89	135.89	0
2021-01-21	135.89	135.89	135.89	135.89	0
2021-01-20	135.89	135.89	129.10	135.89	0
2021-01-19	135.89	135.89	135.89	135.89	0
2021-01-18	134.40	135.89	134.40	135.89	0
2021-01-15	135.41	135.89	135.41	135.89	0
2021-01-14	135.41	135.89	135.41	135.89	2,808
2021-01-13	135.41	135.89	135.41	135.89	0
2021-01-12	135.41	135.91	135.41	135.91	0
2021-01-11	135.49	135.91	135.49	135.91	0
2021-01-08	135.49	135.91	135.49	135.91	0
2021-01-07	135.51	135.93	135.51	135.93	1,462
2021-01-06	135.49	135.91	135.49	135.91	0
2021-01-05	135.49	135.93	135.49	135.93	0
2021-01-04	135.49	135.93	135.49	135.93	0
2021-01-01	135.93	135.93	135.93	135.93	0
2020-12-31	135.93	135.93	135.93	135.93	0
2020-12-30	135.51	135.93	135.51	135.93	0
2020-12-29	135.51	135.51	135.51	135.51	0
2020-12-28	135.95	135.95	135.95	135.95	0
2020-12-25	135.95	135.95	135.95	135.95	0
2020-12-24	135.95	135.95	135.95	135.95	0
2020-12-23	135.95	135.95	129.16	135.95	0
2020-12-22	134.63	135.95	134.63	135.95	0
2020-12-21	135.95	135.95	129.16	135.95	0
2020-12-18	135.95	135.97	129.16	135.97	0
2020-12-17	135.97	135.97	135.97	135.97	698
2020-12-16	135.53	135.97	135.53	135.97	0
2020-12-15	135.53	135.97	135.53	135.97	0
2020-12-14	134.63	135.97	134.63	135.97	0
2020-12-11	135.97	135.97	135.97	135.97	0
2020-12-10	135.87	135.97	135.87	135.97	0
2020-12-09	136.00	136.00	136.00	136.00	0
2020-12-08	135.87	136.00	135.87	136.00	0
2020-12-07	135.87	136.00	135.87	136.00	0
2020-12-04	135.95	136.00	135.95	136.00	0
2020-12-03	135.95	136.00	135.95	136.00	0
2020-12-02	135.95	136.00	135.95	136.00	0
2020-12-01	135.95	136.00	135.95	136.00	0
2020-11-30	135.95	136.00	135.95	136.00	0
2020-11-27	135.87	136.02	135.87	136.02	1,909
2020-11-26	136.02	136.02	136.02	136.02	0
2020-11-25	135.53	136.02	135.53	136.02	0
2020-11-24	135.55	136.02	135.55	136.02	0
2020-11-23	136.02	136.02	129.22	136.02	0
2020-11-20	136.02	136.02	129.22	136.02	0
2020-11-19	135.55	136.02	135.55	136.02	0
2020-11-18	135.55	136.02	135.55	136.02	0
2020-11-17	135.55	136.04	135.55	136.04	0
2020-11-16	136.21	136.21	136.04	136.04	1,285
2020-11-13	135.55	136.04	135.55	136.04	0
2020-11-12	135.55	136.04	135.55	136.04	0
2020-11-11	135.55	136.04	135.55	136.04	0
2020-11-10	135.57	136.04	135.57	136.04	0
2020-11-09	135.55	136.04	135.55	136.04	0
2020-11-06	135.60	136.06	135.60	136.06	0
2020-11-05	136.06	136.06	136.06	136.06	0
2020-11-04	135.60	136.06	135.60	136.06	0
2020-11-03	135.60	136.06	135.60	136.06	0
2020-11-02	135.60	136.06	135.60	136.06	0
2020-10-30	135.60	136.08	135.60	136.08	0
2020-10-29	135.60	136.08	135.60	136.08	955
2020-10-28	135.60	136.08	135.60	136.08	0
2020-10-27	136.16	136.16	129.36	136.08	0
2020-10-26	136.08	136.08	129.28	136.08	0
2020-10-23	136.23	136.23	129.42	136.08	0
2020-10-22	136.10	136.10	129.30	136.10	0
2020-10-21	135.62	136.10	135.62	136.10	0
2020-10-20	136.10	136.10	129.30	136.10	0
2020-10-19	135.62	136.10	135.62	136.12	0
2020-10-16	135.62	136.12	135.62	136.12	0
2020-10-15	135.62	136.10	135.62	136.10	0
2020-10-14	135.62	136.10	135.62	136.10	0
2020-10-13	135.62	136.10	135.62	136.10	0
2020-10-12	135.62	136.10	135.62	136.10	0
2020-10-09	135.62	136.12	135.62	136.12	0
2020-10-08	135.62	136.12	135.62	136.12	0
2020-10-07	135.55	136.12	135.55	136.12	0
2020-10-06	135.55	136.12	135.55	136.12	0
2020-10-05	136.06	136.12	136.06	136.12	0
2020-10-02	135.55	136.12	135.55	136.12	0
2020-10-01	136.12	136.12	129.32	136.12	0
2020-09-30	135.55	136.14	135.55	136.14	0
2020-09-29	135.57	136.14	135.57	136.14	55,140
2020-09-28	136.14	136.14	136.14	136.14	0
2020-09-25	135.55	136.14	135.55	136.14	0
2020-09-24	135.55	136.14	135.55	136.14	0
2020-09-23	136.14	136.14	129.34	136.14	0
2020-09-22	135.57	136.14	135.57	136.14	0
2020-09-21	136.16	136.16	129.36	136.16	0
2020-09-18	135.57	136.16	135.57	136.16	0
2020-09-17	136.16	136.16	129.36	136.16	0
2020-09-16	135.57	136.16	135.57	136.16	0
2020-09-15	136.08	136.16	136.08	136.16	0
2020-09-14	135.91	136.16	135.91	136.16	0
2020-09-11	135.60	136.18	135.60	136.18	0
2020-09-10	135.60	136.18	135.60	136.18	0
2020-09-09	135.60	136.18	135.60	136.18	0
2020-09-08	135.60	136.18	135.60	136.18	0
2020-09-07	135.93	136.18	135.93	136.18	0
2020-09-04	135.60	136.18	135.60	136.18	0
2020-09-03	135.62	136.21	135.62	136.21	0
2020-09-02	135.60	136.18	135.60	136.18	0
2020-09-01	136.18	136.18	129.38	136.18	0
2020-08-28	135.62	136.21	135.62	136.21	0
2020-08-27	135.62	136.21	135.62	136.21	0
2020-08-26	135.62	136.21	135.62	136.21	0
2020-08-25	135.62	135.62	135.62	135.62	0
2020-08-24	135.62	136.21	135.62	136.21	0
2020-08-21	135.62	136.23	135.62	136.23	0
2020-08-20	136.23	136.23	129.42	136.23	0
2020-08-19	135.64	136.23	135.64	136.23	0
2020-08-18	135.64	136.23	135.64	136.23	0
2020-08-17	136.23	136.23	136.23	136.23	0
2020-08-14	135.64	136.23	135.64	136.23	0
2020-08-13	135.68	136.23	135.68	136.23	0
2020-08-12	135.70	136.25	135.70	136.25	0
2020-08-11	135.70	136.25	135.70	136.25	0
2020-08-10	135.68	136.25	135.68	136.25	0
2020-08-07	135.64	136.23	135.64	136.23	0
2020-08-06	135.64	136.23	135.64	136.23	0
2020-08-05	135.66	136.25	135.66	136.25	0
2020-08-04	135.66	136.27	135.66	136.27	0
2020-08-03	135.66	136.27	135.66	136.27	0
2020-07-31	135.68	136.29	135.68	136.29	0
2020-07-30	135.72	136.29	135.72	136.29	0
2020-07-29	135.70	136.29	135.70	136.29	0
2020-07-28	136.40	136.40	136.29	136.29	0
2020-07-27	135.78	136.29	135.78	136.29	0
2020-07-24	136.31	136.31	136.29	136.29	0
2020-07-23	135.78	136.29	135.78	136.29	0
2020-07-22	135.81	136.29	135.81	136.29	0
2020-07-21	135.81	136.29	135.81	136.29	0
2020-07-20	136.29	136.29	129.48	136.29	0
2020-07-17	135.81	136.29	135.81	136.29	0
2020-07-16	136.29	136.29	129.48	136.29	0
2020-07-15	135.83	136.29	135.83	136.29	0
2020-07-14	135.85	136.31	135.85	136.31	0
2020-07-13	135.85	136.31	135.85	136.31	0
2020-07-10	136.31	136.31	136.31	136.31	0
2020-07-09	136.31	136.31	136.31	136.31	0
2020-07-08	136.31	136.31	136.31	136.31	0
2020-07-07	136.31	136.31	129.50	136.31	0
2020-07-06	136.31	136.31	136.31	136.31	0
2020-07-03	136.31	136.33	136.31	136.33	0
2020-07-02	136.31	136.31	136.31	136.31	0
2020-07-01	136.33	136.33	129.52	136.33	0
2020-06-30	136.94	136.94	136.33	136.33	0
2020-06-29	137.01	137.01	136.33	136.33	0
2020-06-26	136.84	136.84	136.33	136.33	0
2020-06-25	136.35	136.35	129.54	136.33	0
2020-06-24	136.80	136.80	136.33	136.35	0
2020-06-23	136.82	136.82	136.35	136.35	0
2020-06-22	136.35	136.35	129.54	136.35	0
2020-06-19	136.35	136.35	136.33	136.33	0
2020-06-18	136.35	136.35	136.31	136.31	0
2020-06-17	136.37	136.37	136.31	136.31	0
2020-06-16	136.35	136.35	136.31	136.31	0
2020-06-15	136.54	136.54	136.35	136.35	0
2020-06-12	136.65	136.65	136.33	136.33	0
2020-06-11	136.00	136.33	136.00	136.33	0
2020-06-10	136.37	136.40	136.37	136.40	0
2020-06-09	136.75	136.75	136.37	136.37	0
2020-06-08	136.67	136.67	136.40	136.40	0
2020-06-05	136.37	136.40	136.37	136.40	0
2020-06-04	136.37	136.37	136.33	136.33	0
2020-06-03	136.40	136.40	136.37	136.37	0
2020-06-02	136.40	136.40	136.40	136.40	0
2020-06-01	136.37	136.37	136.37	136.37	0
2020-05-29	136.40	136.40	136.37	136.40	0
2020-05-28	136.40	136.40	136.40	136.40	0
2020-05-27	136.40	136.42	136.40	136.42	0
2020-05-26	136.40	136.42	136.40	136.42	0
2020-05-22	136.42	136.42	136.42	136.44	0
2020-05-21	136.42	136.44	136.42	136.44	0
2020-05-20	136.42	136.44	129.60	136.44	0
2020-05-19	136.42	136.44	136.42	136.44	0
2020-05-18	136.42	136.44	136.42	136.44	0
2020-05-15	136.42	136.44	136.42	136.44	0
2020-05-14	136.42	136.44	136.42	136.44	0
2020-05-13	136.42	136.44	136.42	136.44	16,800
2020-05-12	136.44	136.48	136.44	136.48	0
2020-05-11	136.50	136.50	136.50	136.50	0
2020-05-07	136.46	136.48	136.46	136.48	20,500
2020-05-06	136.46	136.46	136.46	136.46	17,000
2020-05-05	136.46	136.48	136.46	136.48	0
2020-05-04	136.46	136.46	136.46	136.46	0
2020-05-01	136.46	136.46	136.46	136.46	0
2020-04-30	137.05	137.05	136.46	136.50	29,400
2020-04-29	136.50	136.50	136.50	136.50	0
2020-04-28	136.46	136.48	136.46	136.54	0
2020-04-27	136.61	136.61	136.54	136.54	0
2020-04-24	136.48	136.48	136.48	136.48	0
2020-04-23	136.48	136.48	136.48	136.48	0
2020-04-22	136.48	136.50	129.66	136.50	54,800
2020-04-21	136.48	136.50	136.48	136.50	0
2020-04-20	136.48	136.48	129.66	136.48	0
2020-04-17	136.50	136.52	136.50	136.52	0
2020-04-16	136.50	136.52	136.50	136.52	0
2020-04-15	136.50	136.50	136.50	136.50	34,500
2020-04-14	136.50	136.52	136.50	136.54	0
2020-04-10	136.50	136.54	136.50	136.54	0
2020-04-09	136.50	136.54	136.50	136.54	0
2020-04-08	136.50	136.52	136.50	136.52	0
2020-04-07	136.50	136.50	136.50	136.50	11,325
2020-04-06	136.50	136.50	129.68	136.48	0
2020-04-03	136.52	136.52	136.48	136.46	0
2020-04-03	136.52	136.52	136.48	136.48	0
2020-04-02	136.52	136.46	136.46	136.46	0
2020-04-01	136.41	136.55	136.55	136.55	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218