Ubs Etf Bus Eur Share History

Ubs Etf Bus Eur Share Price history. The following table shows end-of-day data 0E13 historical share prices for Ubs Etf Bus Eur, 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.

0E13.L
Share Price 0E13.L
Charts 0E13.L
Trades 0E13.L
History Compare
0E13.L 0E13.L
Share News 0E13.L
RNS 0E13.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	16.36	16.46	16.35	16.46	0
2024-05-02	16.26	16.30	16.26	16.30	11
2024-05-01	16.30	16.30	16.30	16.30	0
2024-04-30	16.32	16.32	16.30	16.30	0
2024-04-29	16.28	16.28	15.47	16.28	0
2024-04-26	16.19	16.21	16.19	16.21	0
2024-04-25	16.24	16.24	16.22	16.22	0
2024-04-24	16.30	16.30	16.28	16.28	0
2024-04-23	16.27	16.27	16.26	16.26	0
2024-04-22	16.20	16.21	16.20	16.21	0
2024-04-19	16.25	16.25	16.25	16.25	0
2024-04-18	16.26	16.26	16.26	16.26	0
2024-04-17	16.17	16.17	16.16	16.16	0
2024-04-16	16.19	16.19	16.19	16.19	0
2024-04-15	16.34	16.36	16.34	16.36	3
2024-04-12	16.36	16.36	16.34	16.34	332
2024-04-11	16.36	16.36	16.36	16.36	0
2024-04-10	16.60	16.60	16.57	16.57	0
2024-04-09	16.52	16.52	16.52	16.52	0
2024-04-08	16.45	16.45	16.45	16.45	0
2024-04-05	16.57	16.57	16.55	16.55	0
2024-04-04	16.62	16.62	16.55	16.55	9
2024-04-03	16.60	16.60	16.52	16.52	0
2024-04-02	16.62	16.62	16.44	16.56	255
2024-04-01	16.68	16.68	16.68	16.68	0
2024-03-29	16.68	16.68	16.68	16.68	0
2024-03-28	16.68	16.68	16.68	16.68	122
2024-03-27	16.60	16.61	16.60	16.61	0
2024-03-26	16.62	16.62	16.62	16.62	0
2024-03-25	16.66	16.66	16.65	16.65	0
2024-03-22	16.64	16.64	16.64	16.64	0
2024-03-21	16.63	16.63	15.80	16.63	0
2024-03-20	16.55	16.59	16.55	16.59	0
2024-03-19	16.54	16.56	16.54	16.56	0
2024-03-18	16.64	16.64	16.57	16.57	0
2024-03-15	16.56	16.56	16.56	16.56	0
2024-03-14	16.62	16.65	15.79	16.65	0
2024-03-13	16.68	16.68	16.68	16.68	0
2024-03-12	16.71	16.71	16.71	16.71	0
2024-03-11	16.74	17.11	16.73	16.73	0
2024-03-08	17.08	17.08	16.70	16.75	0
2024-03-07	16.64	16.64	16.64	16.64	0
2024-03-06	16.60	16.95	16.60	16.61	0
2024-03-05	16.56	16.58	16.56	16.58	0
2024-03-04	16.54	16.56	16.54	16.56	146
2024-03-01	16.48	16.84	16.47	16.53	148
2024-02-29	16.60	16.60	16.47	16.47	1
2024-02-28	16.60	16.60	16.50	16.50	0
2024-02-27	16.60	16.60	16.51	16.51	0
2024-02-26	16.60	16.60	16.57	16.57	0
2024-02-23	16.60	16.60	16.49	16.49	0
2024-02-22	16.60	16.60	16.54	16.54	0
2024-02-21	16.45	16.51	16.45	16.51	0
2024-02-20	16.60	16.60	16.46	16.46	0
2024-02-19	16.60	16.60	16.46	16.46	3
2024-02-16	16.50	16.50	16.49	16.49	0
2024-02-15	16.62	16.62	16.53	16.53	0
2024-02-14	16.44	16.45	16.44	16.45	0
2024-02-13	16.53	16.53	16.44	16.46	0
2024-02-12	16.55	16.55	15.73	16.55	4
2024-02-09	16.55	16.55	16.55	16.55	0
2024-02-08	16.62	16.63	16.62	16.63	3
2024-02-07	16.67	16.67	16.66	16.66	0
2024-02-06	16.63	16.63	16.61	16.61	0
2024-02-05	16.71	16.71	16.71	16.71	8
2024-02-02	16.84	16.84	16.84	16.84	1,248
2024-02-01	16.75	16.77	16.75	16.77	365
2024-01-31	16.76	16.76	16.75	16.75	0
2024-01-30	16.92	16.92	16.72	16.72	0
2024-01-29	16.66	16.66	16.65	16.65	1
2024-01-26	16.67	16.67	16.67	16.67	0
2024-01-25	16.59	16.59	16.57	16.57	0
2024-01-24	16.62	16.62	16.62	16.62	0
2024-01-23	16.90	16.90	16.63	16.63	3
2024-01-22	16.62	16.62	16.60	16.60	2
2024-01-19	16.57	16.58	16.57	16.58	0
2024-01-18	16.61	16.63	16.61	16.63	0
2024-01-17	16.61	16.63	16.61	16.63	0
2024-01-16	16.49	16.92	16.49	16.73	1
2024-01-15	16.76	16.76	16.76	16.76	0
2024-01-12	16.73	16.74	16.73	16.74	0
2024-01-11	16.72	16.72	16.28	16.65	0
2024-01-10	16.70	16.70	16.69	16.69	0
2024-01-09	16.63	16.63	16.63	16.63	0
2024-01-08	16.56	16.56	16.54	16.54	0
2024-01-05	16.57	16.59	16.57	16.59	0
2024-01-04	16.67	16.82	15.84	16.62	0
2024-01-03	16.70	16.92	16.63	16.63	0
2024-01-02	16.80	16.90	16.27	16.70	0
2024-01-01	16.86	16.86	16.86	16.86	0
2023-12-29	17.04	17.04	16.86	16.86	2
2023-12-28	17.05	17.05	16.89	16.89	0
2023-12-27	17.01	17.01	16.82	16.82	0
2023-12-26	16.78	16.78	16.78	16.78	0
2023-12-25	16.78	16.78	16.78	16.78	0
2023-12-22	16.77	16.78	16.77	16.78	0
2023-12-21	16.77	16.78	16.77	16.78	0
2023-12-20	16.79	16.79	16.77	16.77	0
2023-12-19	16.77	16.96	15.93	16.76	0
2023-12-18	16.91	16.91	16.07	16.79	3
2023-12-15	17.00	17.00	16.81	16.81	0
2023-12-14	16.74	16.75	16.74	16.75	0
2023-12-13	16.45	16.46	16.45	16.46	0
2023-12-12	16.77	16.77	15.94	16.39	0
2023-12-11	16.34	16.34	16.32	16.32	0
2023-12-08	16.42	16.72	16.38	16.38	0
2023-12-07	16.78	16.78	16.37	16.37	0
2023-12-06	16.80	16.97	16.39	16.39	962
2023-12-05	16.30	16.30	16.30	16.30	0
2023-12-04	16.32	16.32	16.30	16.30	1
2023-12-01	16.19	16.63	16.19	16.21	0
2023-11-30	16.27	16.27	16.26	16.26	0
2023-11-29	16.23	16.23	16.22	16.22	0
2023-11-28	16.10	16.10	16.10	16.10	0
2023-11-27	16.57	16.57	15.99	15.99	1
2023-11-24	16.02	16.02	16.01	16.01	0
2023-11-23	16.08	16.08	16.07	16.07	0
2023-11-22	16.02	16.02	16.02	16.02	0
2023-11-21	16.04	16.04	16.04	16.04	0
2023-11-20	16.58	16.77	15.94	15.94	0
2023-11-17	15.96	15.96	15.96	15.96	0
2023-11-16	15.88	15.88	15.88	15.88	0
2023-11-15	15.79	15.90	15.00	15.90	0
2023-11-14	15.72	15.84	15.69	15.81	0
2023-11-13	15.66	15.67	15.66	15.67	0
2023-11-10	15.65	15.67	15.65	15.67	0
2023-11-09	15.77	15.77	15.74	15.74	0
2023-11-08	15.67	15.68	15.67	15.68	0
2023-11-07	15.59	15.60	14.81	15.60	0
2023-11-06	15.65	15.66	15.65	15.66	0
2023-11-03	15.60	15.83	15.60	15.83	0
2023-11-02	15.48	15.67	15.48	15.67	0
2023-11-01	15.27	15.27	15.27	15.27	3
2023-10-31	15.34	15.34	15.32	15.32	23,000
2023-10-30	15.32	15.34	15.32	15.33	0
2023-10-27	15.34	15.34	15.33	15.33	0
2023-10-26	15.20	15.24	15.20	15.24	0
2023-10-25	15.36	15.36	15.35	15.35	0
2023-10-24	15.39	15.39	15.36	15.36	0
2023-10-23	15.17	15.20	15.17	15.20	1
2023-10-20	15.20	15.20	15.19	15.19	0
2023-10-19	15.17	15.22	15.17	15.35	0
2023-10-18	15.35	15.35	15.35	15.35	0
2023-10-17	15.43	15.43	14.66	15.43	0
2023-10-16	15.52	15.52	15.50	15.50	0
2023-10-13	15.54	15.54	15.54	15.54	0
2023-10-12	15.68	15.68	15.66	15.66	0
2023-10-11	15.58	15.58	15.57	15.57	0
2023-10-10	15.53	15.53	15.52	15.52	0
2023-10-09	15.42	15.42	15.42	15.42	3
2023-10-06	15.42	15.42	15.42	15.42	0
2023-10-05	15.44	15.44	14.67	15.43	0
2023-10-04	15.26	15.45	15.26	15.45	1
2023-10-03	15.46	15.47	15.46	15.47	0
2023-10-02	15.57	15.60	15.57	15.60	79
2023-09-29	15.67	15.67	15.67	15.67	0
2023-09-28	15.60	15.61	15.60	15.61	0
2023-09-27	15.73	15.73	15.73	15.73	0
2023-09-26	15.68	15.69	15.68	15.69	4,102
2023-09-25	15.83	15.83	15.83	15.83	0
2023-09-22	15.74	15.75	15.74	15.75	0
2023-09-21	15.83	16.47	15.76	15.76	0
2023-09-20	15.89	15.90	15.89	15.90	0
2023-09-19	15.92	15.92	15.92	15.92	0
2023-09-18	15.89	15.89	15.89	15.89	0
2023-09-15	15.94	15.94	15.93	15.93	0
2023-09-14	15.97	15.99	15.97	15.99	3
2023-09-13	15.90	15.90	15.85	15.90	0
2023-09-12	15.92	15.93	15.92	15.93	4
2023-09-11	15.95	15.95	15.94	15.94	0
2023-09-08	16.02	16.02	16.00	16.00	0
2023-09-07	15.90	15.91	15.90	15.91	0
2023-09-06	15.91	15.91	15.91	15.91	0
2023-09-05	15.96	15.96	15.96	15.96	0
2023-09-04	16.00	16.00	16.00	16.00	0
2023-09-01	16.08	16.53	16.08	16.11	1,000
2023-08-31	16.10	16.10	16.10	16.10	0
2023-08-30	16.08	16.08	16.08	16.08	2
2023-08-29	16.54	16.63	16.02	16.02	0
2023-08-28	15.94	15.94	15.94	15.94	0
2023-08-25	15.92	15.94	15.92	15.94	0
2023-08-24	16.04	16.56	15.96	15.96	0
2023-08-23	15.86	15.86	15.86	15.86	0
2023-08-22	15.76	15.79	14.97	15.79	0
2023-08-21	15.81	15.82	15.02	15.82	0
2023-08-18	16.46	16.46	15.87	15.87	0
2023-08-17	15.82	15.82	15.82	15.82	0
2023-08-16	15.94	15.94	15.94	15.94	0
2023-08-15	15.98	15.98	15.98	15.98	0
2023-08-14	15.97	15.98	15.97	15.98	0
2023-08-11	16.04	16.05	16.04	16.05	0
2023-08-10	16.13	16.21	16.12	16.16	0
2023-08-09	16.15	16.15	16.14	16.14	0
2023-08-08	16.14	16.16	16.14	16.16	0
2023-08-07	16.09	16.09	16.08	16.08	0
2023-08-04	15.96	16.04	15.96	15.99	7
2023-08-03	15.99	15.99	15.19	15.96	0
2023-08-02	16.16	16.16	15.35	16.00	0
2023-08-01	16.28	16.30	16.28	16.30	238
2023-07-31	16.18	16.19	16.18	16.19	1
2023-07-28	16.11	16.12	15.31	16.12	2
2023-07-27	16.35	16.35	16.34	16.34	0
2023-07-26	16.27	16.27	16.23	16.23	0
2023-07-25	16.27	16.27	16.12	16.24	2
2023-07-24	16.30	16.37	16.27	16.37	0
2023-07-21	16.27	16.28	16.27	16.28	0
2023-07-20	16.34	16.34	16.33	16.33	0
2023-07-19	16.36	16.36	16.36	16.36	764
2023-07-18	16.27	16.30	16.27	16.30	0
2023-07-17	16.22	16.22	16.22	16.22	0
2023-07-14	16.33	16.33	16.30	16.30	0
2023-07-13	16.27	16.28	15.46	16.28	0
2023-07-12	16.17	16.24	16.16	16.24	1,960
2023-07-11	16.13	16.13	16.12	16.12	0
2023-07-10	15.96	15.98	15.96	15.98	0
2023-07-07	15.99	16.07	15.99	15.99	0
2023-07-06	16.10	16.11	15.30	16.11	0
2023-07-05	16.26	16.26	15.45	16.25	0
2023-07-04	16.24	16.25	16.24	16.25	0
2023-07-03	16.23	16.27	16.23	16.27	332
2023-06-30	16.16	16.17	16.16	16.17	0
2023-06-29	16.25	16.25	16.23	16.23	0
2023-06-28	16.21	16.21	16.21	16.21	0
2023-06-27	16.23	16.23	16.23	16.23	0
2023-06-26	16.27	16.27	16.26	16.26	0
2023-06-23	16.20	16.20	15.39	16.20	0
2023-06-22	16.24	16.24	16.24	16.24	1
2023-06-21	16.27	16.27	16.25	16.25	1
2023-06-20	16.20	16.20	16.20	16.20	0
2023-06-19	16.24	16.25	15.43	16.25	2
2023-06-16	16.24	16.24	16.23	16.23	0
2023-06-15	16.11	16.11	16.10	16.10	0
2023-06-14	16.14	16.14	16.13	16.13	0
2023-06-13	16.18	16.30	16.16	16.30	0
2023-06-12	16.13	16.13	16.12	16.12	0
2023-06-09	16.16	16.16	16.15	16.15	0
2023-06-08	16.05	16.07	16.05	16.07	0
2023-06-07	16.24	16.24	16.24	16.24	0
2023-06-06	16.19	16.19	16.19	16.19	0
2023-06-05	16.17	16.17	16.16	16.16	1
2023-06-02	16.27	16.27	16.10	16.24	0
2023-06-01	16.18	16.26	15.37	16.26	0
2023-05-31	16.17	16.19	15.36	16.19	23,000
2023-05-30	16.11	16.11	16.11	16.11	0
2023-05-29	16.01	16.01	16.01	16.01	0
2023-05-26	16.02	16.02	15.22	16.01	0
2023-05-25	16.06	16.06	16.06	16.06	0
2023-05-24	16.10	16.10	16.10	16.10	0
2023-05-23	16.08	16.08	16.08	16.08	0
2023-05-22	16.13	16.14	16.13	16.14	0
2023-05-19	16.12	16.13	15.31	16.13	0
2023-05-18	16.14	16.15	15.34	16.15	1
2023-05-17	16.16	16.16	15.35	16.16	0
2023-05-16	16.26	16.27	15.44	16.27	0
2023-05-15	16.28	16.29	16.28	16.29	1
2023-05-12	16.39	16.40	16.39	16.40	0
2023-05-11	16.37	16.37	16.34	16.34	0
2023-05-10	16.24	16.24	15.43	16.23	0
2023-05-09	16.25	16.25	15.44	16.25	0
2023-05-08	16.37	16.37	16.37	16.37	0
2023-05-05	16.37	16.37	16.37	16.37	0
2023-05-04	16.43	16.43	16.42	16.42	9
2023-05-03	16.44	16.44	16.44	16.44	0
2023-05-02	16.30	16.30	15.48	16.29	6
2023-05-01	16.39	16.39	16.39	16.39	0
2023-04-28	16.37	16.39	16.37	16.39	0
2023-04-27	16.42	16.43	16.42	16.43	0
2023-04-26	16.50	16.50	16.49	16.49	0
2023-04-25	16.48	16.50	16.48	16.50	0
2023-04-24	16.37	16.40	16.37	16.40	0
2023-04-21	16.39	16.39	16.38	16.38	0
2023-04-20	16.35	16.36	15.53	16.36	0
2023-04-19	16.36	16.36	16.33	16.33	0
2023-04-18	16.30	16.33	16.30	16.33	0
2023-04-17	16.43	16.44	16.43	16.44	145
2023-04-14	16.43	16.46	16.43	16.46	0
2023-04-13	16.47	16.47	15.65	16.46	0
2023-04-12	16.48	16.48	15.66	16.48	0
2023-04-11	16.45	16.49	15.63	16.49	10
2023-04-10	16.57	16.57	16.57	16.57	0
2023-04-07	16.57	16.57	16.57	16.57	0
2023-04-06	16.59	16.59	16.57	16.57	0
2023-04-05	16.52	16.55	15.70	16.55	1
2023-04-04	16.51	16.51	15.68	16.50	1,760
2023-04-03	16.37	16.37	15.55	16.34	0
2023-03-31	16.28	16.31	15.47	16.31	24
2023-03-30	16.31	16.33	16.31	16.33	9
2023-03-29	16.32	16.45	15.51	16.24	340,822
2023-03-28	16.26	16.27	16.26	16.27	6
2023-03-27	16.38	16.38	15.56	16.37	0
2023-03-24	16.61	16.61	16.15	16.43	0
2023-03-23	16.61	16.61	16.34	16.37	0
2023-03-22	16.75	16.75	16.28	16.29	0
2023-03-21	16.20	16.21	15.39	16.21	1
2023-03-20	16.28	16.29	15.47	16.29	9
2023-03-17	16.18	16.19	15.37	16.19	0
2023-03-16	16.20	16.20	15.39	16.20	0
2023-03-15	16.03	16.03	15.23	16.03	0
2023-03-14	16.11	16.11	15.30	16.02	0
2023-03-13	16.03	16.38	15.23	16.16	1
2023-03-10	16.01	16.05	15.21	16.05	0
2023-03-09	15.88	15.88	15.08	15.87	0
2023-03-08	15.90	15.92	15.11	15.92	0
2023-03-07	16.00	16.00	15.20	15.99	0
2023-03-06	15.98	16.16	15.18	16.03	0
2023-03-03	15.88	15.90	15.09	15.90	0
2023-03-02	15.80	15.80	15.01	15.75	0
2023-03-01	15.90	15.90	15.11	15.86	0
2023-02-28	15.87	15.87	15.08	15.86	0
2023-02-27	15.94	15.96	15.14	15.96	0
2023-02-24	16.03	16.04	15.23	16.04	0
2023-02-23	15.91	15.91	15.11	15.91	0
2023-02-22	15.92	15.92	15.12	15.92	0
2023-02-21	16.04	16.04	15.24	15.94	0
2023-02-20	16.06	16.07	15.26	16.07	0
2023-02-17	15.94	15.96	15.94	15.96	0
2023-02-16	16.39	16.39	15.57	16.17	0
2023-02-15	16.17	16.19	15.36	16.19	0
2023-02-14	16.27	16.41	15.46	16.17	0
2023-02-13	16.17	16.17	15.36	16.17	0
2023-02-10	16.29	16.29	15.48	16.29	0
2023-02-09	16.44	16.44	15.61	16.44	0
2023-02-08	16.43	16.43	15.61	16.41	0
2023-02-07	16.47	16.47	15.65	16.46	0
2023-02-06	16.54	16.55	15.71	16.55	1
2023-02-03	16.71	16.73	15.87	16.51	0
2023-02-02	16.70	16.71	15.87	16.71	0
2023-02-01	16.58	16.58	15.75	16.57	0
2023-01-31	16.48	16.49	15.65	16.49	0
2023-01-30	16.48	16.48	15.65	16.47	0
2023-01-27	16.52	16.52	15.69	16.50	0
2023-01-26	16.65	16.65	15.82	16.55	0
2023-01-25	16.64	16.64	15.81	16.54	0
2023-01-24	16.52	16.52	15.69	16.51	372
2023-01-23	16.51	16.53	15.69	16.53	0
2023-01-20	16.59	16.59	15.76	16.59	0
2023-01-19	16.66	16.69	15.83	16.69	0
2023-01-18	16.56	16.58	15.73	16.58	0
2023-01-17	16.45	16.45	15.63	16.45	0
2023-01-16	16.51	16.52	15.68	16.52	0
2023-01-13	16.62	16.62	15.79	16.55	6
2023-01-12	16.57	16.57	15.74	16.41	0
2023-01-11	16.51	16.51	15.68	16.34	2
2023-01-10	16.50	16.50	15.68	16.32	0
2023-01-09	16.24	16.46	15.42	16.25	0
2023-01-06	16.11	16.23	15.30	16.23	0
2023-01-05	16.12	16.12	15.31	16.03	0
2023-01-04	16.13	16.13	15.33	16.08	0
2023-01-03	16.09	16.09	15.29	16.09	1
2023-01-02	15.99	15.99	15.99	15.99	0
2022-12-30	16.07	16.07	15.26	15.99	0
2022-12-29	15.92	15.92	15.13	15.91	0
2022-12-28	15.83	15.97	15.04	15.97	0
2022-12-27	16.14	16.14	16.14	16.14	0
2022-12-26	16.14	16.14	16.14	16.14	0
2022-12-23	16.14	16.14	15.34	16.14	0
2022-12-22	16.21	16.21	15.40	16.21	0
2022-12-21	16.09	16.11	15.29	16.11	0
2022-12-20	16.09	16.12	15.29	16.03	0
2022-12-19	16.34	16.36	15.52	16.36	0
2022-12-16	16.39	16.39	15.57	16.39	0
2022-12-15	16.40	16.40	15.58	16.40	0
2022-12-14	16.46	16.47	15.63	16.47	0
2022-12-13	16.32	16.59	15.50	16.51	0
2022-12-12	16.37	16.37	15.56	16.37	0
2022-12-09	16.43	16.43	15.61	16.24	0
2022-12-08	16.44	16.44	15.62	16.44	2
2022-12-07	16.30	16.32	15.48	16.32	0
2022-12-06	16.26	16.27	15.44	16.27	1,530
2022-12-05	16.34	16.35	15.52	16.35	0
2022-12-02	16.34	16.34	15.52	16.30	1
2022-12-01	16.20	16.20	15.39	16.19	0
2022-11-30	16.15	16.15	15.34	16.09	0
2022-11-29	16.10	16.10	15.29	16.07	0
2022-11-28	16.21	16.23	15.40	16.23	0
2022-11-25	16.16	16.17	15.36	16.17	0
2022-11-24	16.15	16.22	15.34	16.22	0
2022-11-23	16.02	16.02	15.22	16.01	0
2022-11-22	15.92	15.92	15.12	15.91	0
2022-11-21	15.93	15.93	15.13	15.92	0
2022-11-18	15.93	15.93	15.14	15.93	0
2022-11-17	16.00	16.01	15.20	16.01	0
2022-11-16	15.88	15.89	15.09	15.89	2
2022-11-15	15.72	15.72	14.93	15.72	0
2022-11-14	15.82	15.82	15.03	15.73	0
2022-11-11	15.69	15.69	14.91	15.68	0
2022-11-10	15.28	15.77	14.52	15.77	3
2022-11-09	15.37	15.38	14.61	15.38	0
2022-11-08	15.27	15.27	14.51	15.27	0
2022-11-07	15.31	15.31	14.55	15.31	0
2022-11-04	15.27	15.28	14.51	15.28	3
2022-11-03	15.30	15.30	14.54	15.28	0
2022-11-02	15.43	15.43	14.65	15.42	0
2022-11-01	15.39	15.42	14.62	15.42	0
2022-10-31	15.42	15.42	14.65	15.34	0
2022-10-28	15.33	15.33	14.56	15.31	0
2022-10-27	15.28	15.30	14.52	15.30	0
2022-10-26	15.29	15.32	14.53	15.32	0
2022-10-25	15.19	15.19	14.43	15.16	0
2022-10-24	15.19	15.19	14.43	15.06	0
2022-10-21	14.99	14.99	14.24	14.98	1
2022-10-20	15.13	15.13	14.37	15.10	0
2022-10-19	15.28	15.29	14.52	15.29	0
2022-10-18	15.37	15.37	14.60	15.33	0
2022-10-17	15.27	15.28	14.50	15.28	0
2022-10-14	15.44	15.44	14.66	15.41	0
2022-10-13	15.28	15.30	14.52	15.39	0
2022-10-12	15.41	15.41	14.64	15.39	0
2022-10-11	15.34	15.35	14.58	15.35	700
2022-10-10	15.52	15.53	14.74	15.53	0
2022-10-07	15.65	15.65	14.87	15.65	0
2022-10-06	15.68	15.75	14.90	15.75	0
2022-10-05	15.79	15.79	15.00	15.77	0
2022-10-04	15.85	15.85	15.06	15.83	2
2022-10-03	15.49	15.83	14.72	15.83	0
2022-09-30	15.55	15.57	14.77	15.57	0
2022-09-29	15.45	15.45	14.68	15.44	0
2022-09-28	15.28	15.57	14.52	15.57	0
2022-09-27	15.70	15.70	14.91	15.60	0
2022-09-26	15.61	15.65	14.83	15.65	0
2022-09-23	15.83	15.85	15.04	15.66	0
2022-09-22	15.97	15.98	15.17	15.98	0
2022-09-21	16.02	16.04	15.22	16.04	0
2022-09-20	16.13	16.15	15.32	16.15	0
2022-09-19	16.14	16.14	16.14	16.14	0
2022-09-16	15.92	16.17	15.12	16.14	0
2022-09-15	16.19	16.19	15.38	16.19	1
2022-09-14	16.19	16.19	15.38	16.19	0
2022-09-13	16.41	16.41	15.59	16.34	0
2022-09-12	16.33	16.40	15.51	16.40	1
2022-09-09	16.33	16.33	15.52	16.33	1
2022-09-08	16.37	16.37	15.55	16.37	0
2022-09-07	16.10	16.12	15.30	16.12	0
2022-09-06	16.26	16.26	15.45	16.24	0
2022-09-05	16.29	16.29	15.48	16.26	1
2022-09-02	16.38	16.38	15.56	16.36	0
2022-09-01	16.37	16.37	15.55	16.37	2,128
2022-08-31	16.60	16.60	15.77	16.59	0
2022-08-30	16.58	16.58	15.75	16.58	0
2022-08-29	16.71	16.71	16.71	16.71	0
2022-08-26	16.72	16.72	15.89	16.71	0
2022-08-25	16.66	16.66	15.83	16.65	0
2022-08-24	16.67	16.67	15.84	16.65	0
2022-08-23	16.67	16.69	15.84	16.69	5
2022-08-22	16.76	16.77	15.93	16.77	0
2022-08-19	16.86	16.86	16.02	16.85	0
2022-08-18	16.87	16.89	16.02	16.89	0
2022-08-17	17.07	17.07	16.21	16.85	1,000
2022-08-16	17.18	17.18	16.32	17.17	0
2022-08-15	17.01	17.01	17.01	17.01	0
2022-08-12	17.00	17.01	16.15	17.01	0
2022-08-11	17.13	17.13	16.28	17.13	2
2022-08-10	16.96	17.16	16.11	17.16	0
2022-08-09	17.04	17.05	16.19	17.05	0
2022-08-08	17.00	17.03	16.15	17.03	0
2022-08-05	17.17	17.17	16.31	17.16	0
2022-08-04	17.15	17.16	16.30	17.16	0
2022-08-03	17.09	17.09	16.23	17.08	0
2022-08-02	17.24	17.25	16.38	17.25	0
2022-08-01	17.16	17.19	16.31	17.19	1
2022-07-29	17.17	17.17	16.31	17.16	0
2022-07-28	17.00	17.00	16.15	16.99	0
2022-07-27	16.94	16.94	16.10	16.92	0
2022-07-26	16.92	16.92	16.07	16.92	0
2022-07-25	17.02	17.02	16.17	17.02	0
2022-07-22	16.94	16.94	16.09	16.94	0
2022-07-21	16.71	16.71	15.87	16.71	0
2022-07-20	16.77	16.77	15.94	16.77	0
2022-07-19	16.73	16.73	15.89	16.73	0
2022-07-18	16.89	16.89	16.04	16.89	0
2022-07-15	16.77	16.77	15.93	16.77	0
2022-07-14	16.74	16.74	15.91	16.64	0
2022-07-13	16.64	16.64	15.81	16.64	0
2022-07-12	16.69	16.69	15.86	16.69	0
2022-07-11	16.62	16.62	15.79	16.62	0
2022-07-08	16.68	16.68	15.85	16.68	0
2022-07-07	16.66	16.66	15.83	16.66	0
2022-07-06	16.73	16.73	15.89	16.73	0
2022-07-05	16.60	16.60	15.77	16.60	0
2022-07-04	16.66	16.66	15.83	16.66	0
2022-07-01	16.57	16.57	15.74	16.57	0
2022-06-30	16.48	16.48	15.66	16.48	0
2022-06-29	16.47	16.47	15.64	16.45	0
2022-06-28	16.41	16.41	15.59	16.41	0
2022-06-27	16.50	16.50	15.67	16.50	0
2022-06-24	16.57	16.57	15.74	16.57	779
2022-06-23	16.37	16.60	15.55	16.60	0
2022-06-22	16.37	16.37	15.56	16.37	0
2022-06-21	16.40	16.40	15.58	16.40	0
2022-06-20	16.44	16.44	15.62	16.44	0
2022-06-17	16.39	16.39	15.57	16.39	0
2022-06-16	16.32	16.32	15.51	16.08	0
2022-06-15	16.23	16.23	15.42	16.23	0
2022-06-14	16.33	16.39	15.51	16.31	0
2022-06-13	16.47	16.47	15.64	16.40	0
2022-06-10	16.77	16.77	15.93	16.77	0
2022-06-09	16.87	16.87	16.03	16.87	0
2022-06-08	16.95	16.95	16.10	16.95	0
2022-06-07	16.91	16.91	16.06	16.91	0
2022-06-06	17.02	17.02	16.17	16.97	0
2022-06-03	17.18	17.18	17.18	17.18	0
2022-06-02	17.18	17.18	17.18	17.18	0
2022-06-01	17.17	17.20	16.31	17.18	0
2022-05-31	17.16	17.16	16.30	17.16	0
2022-05-30	17.25	17.25	16.38	17.25	0
2022-05-27	17.24	17.24	16.38	17.24	0
2022-05-26	17.27	17.27	16.40	17.27	0
2022-05-25	17.06	17.06	16.20	17.06	0
2022-05-24	16.86	16.86	16.01	16.86	0
2022-05-23	16.84	16.84	15.99	16.84	0
2022-05-20	16.80	16.80	15.96	16.80	1,000
2022-05-19	16.74	16.74	15.90	16.73	0
2022-05-18	16.69	16.69	15.85	16.69	0
2022-05-17	16.77	16.77	15.93	16.77	0
2022-05-16	16.82	16.82	15.98	16.82	0
2022-05-13	16.86	16.87	16.02	16.87	0
2022-05-12	16.92	16.92	16.07	16.92	0
2022-05-11	16.85	16.85	16.01	16.79	0
2022-05-10	16.68	16.68	15.85	16.68	0
2022-05-09	16.61	16.61	15.78	16.61	0
2022-05-06	16.76	16.76	15.92	16.76	0
2022-05-05	16.97	16.97	16.13	16.69	0
2022-05-04	16.90	17.07	16.05	16.89	0
2022-05-03	16.79	16.79	15.95	16.79	0
2022-05-02	17.05	17.05	17.05	17.05	0
2022-04-29	17.05	17.05	16.19	17.05	0
2022-04-28	17.07	17.07	16.21	17.07	0
2022-04-27	17.15	17.15	16.30	17.15	0
2022-04-26	17.21	17.21	16.35	17.21	0
2022-04-25	17.10	17.10	16.25	17.10	0
2022-04-22	17.05	17.05	16.20	17.05	0
2022-04-21	17.20	17.20	16.34	17.20	0
2022-04-20	17.06	17.06	16.21	17.06	0
2022-04-19	17.20	17.20	16.34	17.13	0
2022-04-18	17.55	17.55	17.55	17.55	0
2022-04-15	17.55	17.55	17.55	17.55	0
2022-04-14	17.55	17.55	16.67	17.55	0
2022-04-13	17.40	17.40	16.53	17.40	0
2022-04-12	17.36	17.36	16.49	17.36	0
2022-04-11	17.52	17.52	16.65	17.52	0
2022-04-08	17.76	17.76	16.87	17.76	0
2022-04-07	17.91	17.91	17.02	17.91	0
2022-04-06	18.81	18.81	17.88	17.88	0
2022-04-05	18.81	18.89	18.26	18.26	0
2022-04-04	18.81	18.86	18.20	18.27	0
2022-04-01	18.80	18.81	18.10	18.10	0
2022-03-31	18.87	18.87	17.93	18.22	0
2022-03-30	18.85	18.85	18.19	18.19	0
2022-03-29	18.76	18.76	18.00	18.00	0
2022-03-28	17.87	17.87	16.98	17.87	0
2022-03-25	18.85	18.87	18.07	18.07	0
2022-03-24	18.84	18.85	18.03	18.03	0
2022-03-23	18.84	18.84	17.89	18.00	0
2022-03-22	18.96	18.96	17.97	17.97	0
2022-03-21	18.97	18.97	18.02	18.27	0
2022-03-18	18.32	18.32	17.40	18.24	0
2022-03-17	18.12	18.12	17.22	18.12	0
2022-03-16	17.87	18.02	16.98	18.02	0
2022-03-15	17.79	17.79	17.79	17.79	0
2022-03-14	18.01	18.01	17.11	18.01	0
2022-03-11	18.08	18.08	17.18	18.08	0
2022-03-10	18.26	18.34	17.35	18.15	0
2022-03-09	18.24	18.24	17.33	18.19	0
2022-03-08	18.30	18.30	17.38	18.22	0
2022-03-07	18.46	18.47	17.54	18.47	0
2022-03-04	18.60	18.60	17.67	18.60	0
2022-03-03	18.51	18.51	17.58	18.51	0
2022-03-02	18.78	18.78	17.84	18.55	0
2022-03-01	18.68	18.68	17.75	18.68	0
2022-02-28	18.53	18.63	17.61	18.63	0
2022-02-25	18.45	18.45	17.53	18.45	0
2022-02-24	18.17	18.35	17.26	18.35	0
2022-02-23	18.43	18.43	17.50	18.43	0
2022-02-22	18.52	18.52	17.60	18.52	0
2022-02-21	18.53	18.53	17.60	18.53	0
2022-02-18	18.46	18.46	17.54	18.46	0
2022-02-17	18.52	18.52	17.59	18.52	282
2022-02-16	18.46	18.46	17.54	18.46	0
2022-02-15	18.54	18.54	17.61	18.54	0
2022-02-14	18.66	18.73	17.72	18.73	0
2022-02-11	18.65	18.66	17.72	18.66	0
2022-02-10	18.88	18.88	17.93	18.88	0
2022-02-09	18.86	18.86	17.92	18.86	0
2022-02-08	18.78	18.78	17.84	18.84	0
2022-02-07	18.84	18.84	17.90	18.84	0
2022-02-04	19.00	19.00	18.05	19.00	0
2022-02-03	19.14	19.14	18.19	19.14	0
2022-02-02	19.18	19.18	18.23	19.18	0
2022-02-01	19.12	19.12	18.16	19.12	0
2022-01-31	19.11	19.11	18.15	19.11	0
2022-01-28	19.04	19.04	18.08	19.04	0
2022-01-27	19.07	19.07	18.12	19.07	0
2022-01-26	19.18	19.18	18.22	19.18	0
2022-01-25	19.29	19.29	18.33	19.29	0
2022-01-24	19.30	19.30	18.33	19.30	536,000
2022-01-21	19.24	19.24	18.28	19.24	0
2022-01-20	19.17	19.17	18.21	19.17	4,434
2022-01-19	19.11	19.11	18.15	19.11	0
2022-01-18	19.23	19.23	19.23	19.23	0
2022-01-17	19.31	19.31	18.34	19.31	0
2022-01-14	19.49	19.49	18.52	19.49	0
2022-01-13	19.45	19.45	18.48	19.45	0
2022-01-12	19.46	19.46	18.49	19.46	0
2022-01-11	19.44	19.44	18.47	19.44	0
2022-01-10	19.38	19.38	18.41	19.38	0
2022-01-07	19.87	19.87	18.87	19.58	1,616
2022-01-06	19.85	19.85	18.86	19.49	8
2022-01-05	19.94	19.94	18.94	19.66	0
2022-01-04	19.94	19.94	18.94	19.67	0
2022-01-03	20.02	20.02	20.02	20.02	0
2021-12-31	20.02	20.02	20.02	20.02	0
2021-12-30	20.02	20.02	19.84	19.87	0
2021-12-29	20.02	20.02	19.86	19.86	0
2021-12-28	20.02	20.02	20.02	20.02	0
2021-12-27	20.02	20.02	20.02	20.02	0
2021-12-24	20.02	20.02	20.02	20.02	0
2021-12-23	20.06	20.06	19.06	19.91	0
2021-12-22	20.05	20.05	19.89	19.89	0
2021-12-21	20.04	20.04	19.04	19.87	0
2021-12-20	20.12	20.12	19.87	19.87	0
2021-12-17	20.07	20.07	19.94	19.94	0
2021-12-16	20.06	20.06	19.06	19.91	0
2021-12-15	20.04	20.04	19.04	19.87	0
2021-12-14	20.08	20.08	19.86	19.86	0
2021-12-13	20.04	20.04	19.04	19.86	0
2021-12-10	20.15	20.15	19.84	19.84	0
2021-12-09	20.07	20.07	20.07	20.07	0
2021-12-08	20.13	20.13	19.13	20.06	0
2021-12-07	20.09	20.09	19.08	19.96	0
2021-12-06	20.08	20.08	19.08	20.08	0
2021-12-03	19.95	19.95	18.96	19.95	0
2021-12-02	19.86	19.86	18.87	19.86	0
2021-12-01	19.87	19.87	18.88	19.87	0
2021-11-30	20.08	20.08	19.08	19.90	0
2021-11-29	19.88	19.88	18.88	19.70	0
2021-11-26	19.67	19.67	18.69	19.67	0
2021-11-25	19.74	19.74	18.76	19.64	0
2021-11-24	19.65	19.65	19.65	19.65	0
2021-11-23	19.69	19.69	18.71	19.69	0
2021-11-22	19.87	19.87	19.87	19.87	0
2021-11-19	19.75	19.89	19.75	19.89	0
2021-11-18	19.75	19.78	19.75	19.78	0
2021-11-17	19.75	19.75	19.75	19.75	0
2021-11-16	19.84	19.84	19.73	19.74	0
2021-11-15	19.84	19.84	19.84	19.84	0
2021-11-12	20.03	20.03	19.90	19.90	0
2021-11-11	20.03	20.03	20.03	20.03	0
2021-11-10	20.21	20.21	20.21	20.21	0
2021-11-09	20.03	20.15	20.03	20.15	0
2021-11-08	20.03	20.15	20.03	20.15	47,358
2021-11-05	20.03	20.15	20.03	20.15	0
2021-11-04	20.03	20.03	19.87	19.87	0
2021-11-03	20.13	20.13	20.13	20.13	0
2021-11-02	20.03	20.03	19.86	19.86	0
2021-11-01	20.03	20.03	19.89	19.89	306
2021-10-29	20.08	20.08	19.88	19.88	0
2021-10-28	19.94	19.94	18.95	19.94	0
2021-10-27	19.84	19.84	18.85	19.84	282
2021-10-26	19.75	19.75	18.77	19.75	0
2021-10-25	19.72	19.72	18.73	19.72	411
2021-10-22	19.69	19.69	18.70	19.69	0
2021-10-21	19.71	19.71	18.72	19.71	735
2021-10-20	19.72	19.72	18.73	19.72	0
2021-10-19	19.92	19.92	19.92	19.92	0
2021-10-18	19.84	19.84	18.85	19.84	370
2021-10-15	19.92	19.92	18.93	19.92	0
2021-10-14	19.83	19.83	18.84	19.83	0
2021-10-13	19.76	19.76	18.78	19.76	546
2021-10-12	19.74	19.74	18.75	19.74	0
2021-10-11	19.61	19.63	18.63	19.63	912
2021-10-08	19.74	19.74	18.75	19.74	2,381
2021-10-07	20.38	20.38	19.36	19.85	0
2021-10-06	20.34	20.34	19.33	19.78	0
2021-10-05	20.42	20.45	19.40	19.93	0
2021-10-04	19.96	19.96	18.96	19.96	348
2021-10-01	19.90	19.90	18.91	19.88	0
2021-09-30	19.91	19.91	18.92	19.90	0
2021-09-29	19.95	19.96	18.95	19.95	134
2021-09-28	20.01	20.01	19.01	20.01	282
2021-09-27	20.15	20.15	19.14	20.15	0
2021-09-24	20.13	20.13	19.12	20.13	0
2021-09-23	20.31	20.31	19.29	20.31	0
2021-09-22	20.25	20.27	19.24	20.26	0
2021-09-21	20.24	20.25	19.23	20.25	0
2021-09-20	20.18	20.18	20.18	20.18	296
2021-09-17	20.15	20.15	19.14	20.15	1,201
2021-09-16	20.25	20.25	20.25	20.25	2,422
2021-09-15	20.29	20.29	19.28	20.29	276
2021-09-14	20.27	20.27	19.26	20.27	0
2021-09-13	20.20	20.20	19.19	20.20	288
2021-09-10	20.23	20.23	19.22	20.23	0
2021-09-09	20.08	20.08	19.08	20.08	0
2021-09-08	20.05	20.05	19.05	20.05	0
2021-09-07	20.11	20.11	19.10	20.11	14
2021-09-06	20.28	20.28	19.26	20.15	0
2021-09-03	20.32	20.32	19.30	20.32	258
2021-09-02	20.30	20.30	19.29	20.20	67,000
2021-09-01	20.28	20.28	19.26	20.28	296
2021-08-31	20.31	20.31	19.29	20.31	0
2021-08-30	20.10	20.10	20.10	20.10	0
2021-08-27	20.25	20.25	19.24	20.10	0
2021-08-26	20.24	20.24	19.23	20.07	266
2021-08-25	20.27	20.27	19.26	20.07	0
2021-08-24	20.27	20.27	19.26	20.27	0
2021-08-23	20.32	20.32	20.32	20.32	0
2021-08-20	20.30	20.30	20.30	20.30	0
2021-08-19	20.28	20.28	20.11	20.11	0
2021-08-18	20.14	20.14	19.13	20.14	316
2021-08-17	20.45	20.45	20.17	20.17	0
2021-08-16	20.35	20.35	20.17	20.17	0
2021-08-13	20.27	20.27	20.02	20.02	0
2021-08-12	20.24	20.24	19.23	19.97	564
2021-08-11	20.21	20.21	19.20	19.90	0
2021-08-10	20.24	20.24	19.23	19.98	0
2021-08-09	20.34	20.34	20.12	20.12	0
2021-08-06	20.40	20.40	20.17	20.17	0
2021-08-05	20.38	20.38	20.38	20.38	0
2021-08-04	20.44	20.44	20.44	20.44	42
2021-08-03	20.38	20.38	20.38	20.38	470
2021-08-02	20.38	20.38	20.38	20.38	0
2021-07-30	20.38	20.38	20.38	20.38	0
2021-07-29	20.38	20.38	20.22	20.22	0
2021-07-28	20.05	20.38	20.05	20.18	0
2021-07-27	20.05	20.18	20.05	20.18	356
2021-07-26	20.05	20.39	20.05	20.18	0
2021-07-23	20.05	20.36	20.05	20.18	0
2021-07-22	20.05	20.34	20.05	20.17	2,500
2021-07-21	20.05	20.36	20.05	20.17	208,360
2021-07-20	20.05	20.38	20.05	20.17	0
2021-07-19	20.11	20.11	19.11	20.11	0
2021-07-16	20.08	20.08	19.08	20.08	820
2021-07-15	20.10	20.10	19.10	20.10	937
2021-07-14	20.00	20.00	19.00	20.00	5
2021-07-13	20.07	20.09	19.07	20.09	0
2021-07-12	20.08	20.09	19.08	20.09	252
2021-07-09	20.07	20.07	19.07	20.07	0
2021-07-08	20.15	20.15	20.15	20.15	278
2021-07-07	19.80	20.04	19.80	20.04	0
2021-07-06	20.00	20.00	19.00	20.00	0
2021-07-05	20.01	20.01	19.01	20.01	0
2021-07-02	19.96	19.96	18.97	19.96	0
2021-07-01	19.96	19.98	18.96	19.98	0
2021-06-30	19.96	19.96	18.96	19.96	0
2021-06-29	19.92	19.92	18.92	19.92	0
2021-06-28	19.84	19.84	18.85	19.84	0
2021-06-25	20.18	20.18	19.17	19.90	0
2021-06-24	20.15	20.15	19.14	19.83	26,607
2021-06-23	20.04	20.04	19.04	19.87	942
2021-06-22	20.16	20.16	19.85	19.85	326
2021-06-21	20.24	20.24	20.03	20.03	0
2021-06-18	20.02	20.02	19.91	19.91	0
2021-06-17	20.02	20.02	19.76	19.76	2,060
2021-06-16	20.02	20.02	19.79	19.79	0
2021-06-15	20.10	20.10	19.80	19.80	0
2021-06-14	20.02	20.02	19.86	19.86	0
2021-06-11	20.05	20.05	19.86	19.86	402
2021-06-10	20.05	20.05	19.76	19.76	0
2021-06-09	20.05	20.05	19.69	19.69	262
2021-06-08	20.05	20.05	19.63	19.63	0
2021-06-07	20.05	20.05	19.61	19.61	264
2021-06-04	19.98	19.98	18.98	19.50	0
2021-06-03	19.98	19.98	18.98	19.51	0
2021-06-02	20.00	20.00	19.00	19.54	0
2021-06-01	19.99	19.99	18.99	19.52	0
2021-05-31	19.49	19.49	19.49	19.49	0
2021-05-28	19.98	19.98	18.98	19.49	0
2021-05-27	19.56	19.56	18.58	19.56	555
2021-05-26	19.56	19.56	18.59	19.56	7,733
2021-05-25	19.53	19.53	18.56	19.53	268
2021-05-24	19.47	19.47	18.50	19.47	0
2021-05-21	19.45	19.45	18.48	19.45	0
2021-05-20	19.32	19.32	18.35	19.32	17,714
2021-05-19	19.33	19.33	18.36	19.33	0
2021-05-18	19.42	19.42	18.45	19.42	0
2021-05-17	19.45	19.45	18.48	19.45	0
2021-05-14	19.33	19.33	18.37	19.33	0
2021-05-13	19.27	19.27	18.31	19.27	0
2021-05-12	19.41	19.41	19.41	19.41	1
2021-05-11	19.45	19.45	18.48	19.45	0
2021-05-10	19.50	19.50	18.52	19.50	0
2021-05-07	19.54	19.54	18.56	19.54	0
2021-05-06	19.46	19.46	19.46	19.46	0
2021-05-05	19.48	19.48	18.51	19.48	0
2021-05-04	19.46	19.46	18.49	19.46	0
2021-05-03	19.40	19.40	19.40	19.40	0
2021-04-30	19.40	19.40	18.43	19.40	0
2021-04-29	19.42	19.42	19.42	19.42	0
2021-04-28	19.43	19.43	19.43	19.43	0
2021-04-27	19.54	19.54	19.54	19.54	0
2021-04-26	19.48	19.48	18.51	19.48	0
2021-04-23	19.47	19.47	18.50	19.47	0
2021-04-22	19.49	19.49	18.51	19.49	0
2021-04-21	19.40	19.40	18.43	19.40	0
2021-04-20	19.37	19.37	18.40	19.37	0
2021-04-19	19.50	19.50	18.53	19.50	0
2021-04-16	19.52	19.52	18.55	19.52	0
2021-04-15	19.45	19.45	18.48	19.45	0
2021-04-14	19.37	19.37	19.37	19.37	0
2021-04-13	19.35	19.35	19.35	19.35	0
2021-04-12	19.43	19.43	19.43	19.43	10,922
2021-04-09	19.41	19.41	19.41	19.41	0
2021-04-08	19.37	19.37	18.40	19.37	0
2021-04-07	19.40	19.40	18.43	19.40	7,457
2021-04-06	19.33	19.33	18.37	19.33	0
2021-04-05	19.28	19.28	19.28	19.28	0
2021-04-02	19.28	19.28	19.28	19.28	0
2021-04-01	19.28	19.28	19.28	19.28	12
2021-03-31	19.20	19.20	18.24	19.20	4
2021-03-30	19.09	19.09	18.14	19.09	0
2021-03-29	19.23	19.23	18.27	19.23	0
2021-03-26	19.78	19.78	19.18	19.18	0
2021-03-25	19.80	19.80	19.22	19.22	0
2021-03-24	19.79	19.79	18.80	19.21	0
2021-03-23	19.76	19.76	19.15	19.15	0
2021-03-22	19.75	19.75	18.77	19.13	22
2021-03-19	19.74	19.74	18.76	19.11	0
2021-03-18	19.67	19.67	18.69	18.97	0
2021-03-17	19.73	19.73	18.75	19.09	0
2021-03-16	19.74	19.74	19.11	19.11	3,727
2021-03-15	19.71	19.71	18.73	19.05	0
2021-03-12	19.76	19.76	19.15	19.15	0
2021-03-11	19.83	19.83	18.84	19.30	0
2021-03-10	19.20	19.20	19.20	19.20	5
2021-03-09	19.02	19.19	18.07	19.19	0
2021-03-08	19.18	19.18	18.23	19.12	9,070
2021-03-05	19.34	19.34	18.37	19.22	0
2021-03-04	19.40	19.41	18.43	19.41	0
2021-03-03	19.57	19.57	19.57	19.57	0
2021-03-02	19.52	19.52	18.55	19.52	3
2021-03-01	19.36	19.36	18.39	19.36	0
2021-02-26	19.40	19.40	18.43	19.40	0
2021-02-25	19.54	19.54	19.54	19.54	0
2021-02-24	20.00	20.00	19.00	19.60	3
2021-02-23	19.98	19.98	18.98	19.49	0
2021-02-22	20.14	20.14	19.60	19.60	0
2021-02-19	20.12	20.12	19.11	19.82	0
2021-02-18	20.16	20.16	19.16	19.91	665
2021-02-17	19.97	19.97	18.97	19.79	0
2021-02-16	20.03	20.03	19.03	19.82	15,000
2021-02-15	20.13	20.13	19.12	19.83	2
2021-02-12	20.22	20.22	19.21	20.01	0
2021-02-11	20.25	20.25	19.24	20.04	0
2021-02-10	20.24	20.24	19.23	20.04	3,000
2021-02-09	20.26	20.26	20.07	20.07	4,194
2021-02-08	20.19	20.19	19.18	19.95	0
2021-02-05	20.25	20.25	20.06	20.06	0
2021-02-04	20.19	20.19	19.96	19.96	0
2021-02-03	20.22	20.22	19.21	20.01	0
2021-02-02	20.22	20.22	19.21	20.02	9,400
2021-02-01	20.23	20.23	19.22	20.04	0
2021-01-29	20.08	20.08	19.08	20.08	1,601
2021-01-28	20.14	20.14	19.14	20.14	4,973
2021-01-27	20.13	20.13	19.13	20.13	0
2021-01-26	20.17	20.17	19.16	20.17	0
2021-01-25	20.05	20.05	19.05	20.05	0
2021-01-22	20.15	20.15	19.15	20.15	7
2021-01-21	20.20	20.20	19.19	20.19	0
2021-01-20	20.20	20.20	20.20	20.20	0
2021-01-19	20.17	20.17	19.16	20.13	7
2021-01-18	20.20	20.20	19.19	20.19	8
2021-01-15	20.18	20.18	20.16	20.16	0
2021-01-14	20.20	20.20	19.19	20.19	0
2021-01-13	20.12	20.12	19.11	20.12	0
2021-01-12	20.04	20.04	19.04	20.04	0
2021-01-11	20.15	20.15	19.14	20.15	0
2021-01-08	20.11	20.11	19.11	20.11	2
2021-01-07	20.06	20.06	19.06	20.06	0
2021-01-06	20.14	20.14	19.13	20.13	0
2021-01-05	20.39	20.39	19.37	20.39	0
2021-01-04	20.52	20.52	19.49	20.52	0
2021-01-01	20.51	20.51	20.51	20.51	0
2020-12-31	20.51	20.51	20.51	20.51	0
2020-12-30	20.51	20.51	19.48	20.51	0
2020-12-29	20.50	20.50	19.48	20.50	0
2020-12-28	20.43	20.43	20.43	20.43	0
2020-12-25	20.43	20.43	20.43	20.43	0
2020-12-24	20.43	20.43	20.43	20.43	0
2020-12-23	20.43	20.43	19.41	20.43	30
2020-12-22	20.41	20.41	19.39	20.41	256
2020-12-21	20.48	20.48	19.46	20.48	0
2020-12-18	20.45	20.45	19.43	20.45	223
2020-12-17	20.39	20.39	19.37	20.39	0
2020-12-16	20.41	20.41	19.39	20.41	0
2020-12-15	20.39	20.50	19.37	20.50	7
2020-12-14	20.36	20.36	19.34	20.32	50
2020-12-11	20.34	20.34	19.32	20.34	12
2020-12-10	20.29	20.29	19.27	20.29	0
2020-12-09	20.31	20.31	19.29	20.31	0
2020-12-08	20.36	20.36	19.35	20.36	19
2020-12-07	20.38	20.38	19.36	20.38	0
2020-12-04	20.49	20.49	19.47	20.37	0
2020-12-03	20.39	20.39	19.37	20.39	1,571
2020-12-02	20.46	20.46	19.44	20.41	220,000
2020-12-01	20.58	20.60	19.55	20.60	160
2020-11-30	20.43	20.43	19.41	20.38	1
2020-11-27	20.37	20.37	20.37	20.37	185
2020-11-26	20.12	20.36	20.12	20.36	88
2020-11-25	20.37	20.37	19.35	20.37	108
2020-11-24	20.41	20.41	19.39	20.41	78
2020-11-23	20.40	20.40	19.38	20.40	606
2020-11-20	20.42	20.42	19.40	20.42	6
2020-11-19	20.32	20.32	19.30	20.32	0
2020-11-18	20.33	20.33	19.31	20.33	266
2020-11-17	20.20	20.20	19.19	20.20	53
2020-11-16	20.17	20.17	19.16	20.17	97
2020-11-13	20.14	20.14	19.14	20.14	8,383
2020-11-12	20.07	20.07	19.06	20.07	0
2020-11-11	20.00	20.00	19.00	20.00	159
2020-11-10	20.10	20.10	19.10	20.10	4
2020-11-09	20.25	20.25	19.24	20.25	415
2020-11-06	20.31	20.31	19.29	20.30	0
2020-11-05	20.32	20.32	19.30	20.32	1,220
2020-11-04	19.85	20.09	19.85	20.06	179
2020-11-03	19.88	19.88	18.89	19.88	2,808
2020-11-02	19.83	19.83	18.84	19.83	17
2020-10-30	19.91	19.91	18.91	19.91	313
2020-10-29	19.98	19.98	18.98	19.98	3,039
2020-10-28	20.10	20.10	19.09	20.09	216
2020-10-27	20.00	20.00	19.00	20.00	246
2020-10-26	19.99	19.99	18.99	19.99	144
2020-10-23	19.93	19.93	18.93	19.93	839
2020-10-22	19.95	19.95	18.95	19.95	34
2020-10-21	19.95	19.95	18.96	19.95	10,869
2020-10-20	20.03	20.03	19.03	20.03	37
2020-10-19	20.04	20.04	19.04	20.11	473
2020-10-16	20.11	20.11	19.10	20.11	74
2020-10-15	20.12	20.12	19.11	20.12	185
2020-10-14	20.14	20.14	19.13	20.14	1,179
2020-10-13	20.15	20.15	19.15	20.15	0
2020-10-12	20.04	20.04	19.04	20.04	278
2020-10-09	19.99	19.99	18.99	19.99	155
2020-10-08	20.00	20.00	19.00	20.00	302
2020-10-07	19.95	19.95	18.95	19.95	351
2020-10-06	19.98	19.98	18.98	19.98	354
2020-10-05	20.01	20.01	19.01	20.01	361
2020-10-02	20.00	20.00	19.00	20.00	17,647
2020-10-01	19.94	19.94	18.95	19.94	2
2020-09-30	20.18	20.18	19.17	19.96	48
2020-09-29	20.20	20.20	19.19	20.01	3,942
2020-09-28	20.15	20.15	19.14	19.91	158
2020-09-25	20.14	20.14	19.89	19.89	39
2020-09-24	20.24	20.24	20.03	20.03	0
2020-09-23	20.24	20.24	20.11	20.11	7,533
2020-09-22	20.24	20.24	20.13	20.13	19
2020-09-21	20.24	20.24	20.13	20.13	338
2020-09-18	20.24	20.24	20.24	20.24	3,360
2020-09-17	20.24	20.24	20.24	20.24	52
2020-09-16	20.24	20.24	20.18	20.18	0
2020-09-15	20.27	20.27	20.27	20.27	76
2020-09-14	20.09	20.09	19.08	20.09	75
2020-09-11	20.04	20.04	19.04	20.04	0
2020-09-10	20.03	20.03	19.03	20.05	3,721
2020-09-09	20.05	20.05	19.05	20.05	191
2020-09-08	20.02	20.02	19.02	20.02	206,582
2020-09-07	19.99	19.99	18.99	19.99	82
2020-09-04	20.21	20.21	19.20	20.21	358
2020-09-03	20.24	20.24	19.23	20.24	54
2020-09-02	20.18	20.18	19.17	20.18	0
2020-09-01	20.10	20.10	19.10	20.10	9,389
2020-08-28	19.88	19.88	18.89	19.88	0
2020-08-27	20.05	20.05	19.05	20.05	90
2020-08-26	19.99	19.99	18.99	19.99	112
2020-08-25	20.13	20.13	19.12	20.13	158
2020-08-24	20.13	20.13	19.13	20.13	28
2020-08-21	20.14	20.14	19.14	20.14	118
2020-08-20	20.09	20.09	19.09	20.09	30
2020-08-19	20.15	20.15	19.14	20.15	48
2020-08-18	20.11	20.11	19.10	20.11	0
2020-08-17	20.06	20.06	19.06	20.06	26
2020-08-14	20.14	20.14	19.13	20.14	175
2020-08-13	20.34	20.34	19.33	20.34	389
2020-08-12	20.33	20.33	19.32	20.33	29
2020-08-11	20.54	20.54	19.52	20.54	159
2020-08-10	20.56	20.56	19.53	20.56	0
2020-08-07	20.61	20.61	19.58	20.61	22
2020-08-06	20.52	20.58	19.49	20.58	31
2020-08-05	20.52	20.52	19.49	20.52	0
2020-08-04	20.43	20.54	19.41	20.52	0
2020-08-03	20.43	20.43	19.41	20.43	157
2020-07-31	20.44	20.44	19.42	20.44	0
2020-07-30	20.41	20.41	19.39	20.32	0
2020-07-29	20.32	20.32	19.31	20.32	153
2020-07-28	20.56	20.56	19.53	20.56	43
2020-07-27	20.44	20.44	20.44	20.44	41
2020-07-24	20.47	20.47	19.45	20.47	226
2020-07-23	20.46	20.46	20.46	20.46	133
2020-07-22	20.42	20.42	19.40	20.42	59
2020-07-21	20.38	20.38	19.37	20.38	98
2020-07-20	20.31	20.31	19.29	20.30	124
2020-07-17	20.30	20.30	19.29	20.30	175
2020-07-16	20.22	20.22	19.21	20.22	332
2020-07-15	20.15	20.15	19.15	20.15	155
2020-07-14	20.08	20.08	19.08	20.08	343
2020-07-13	20.13	20.13	19.12	20.12	333
2020-07-10	20.18	20.18	19.18	20.18	0
2020-07-09	20.08	20.08	19.08	20.08	0
2020-07-08	20.11	20.11	19.11	20.11	0
2020-07-07	20.10	20.10	19.09	20.10	150
2020-07-06	20.03	20.03	19.03	20.03	0
2020-07-03	20.07	20.07	19.06	20.07	14
2020-07-02	19.95	19.95	18.96	19.95	60
2020-07-01	19.84	19.84	18.85	19.84	96
2020-06-30	19.83	19.83	18.84	19.76	112
2020-06-29	19.76	19.76	18.77	19.72	1,082
2020-06-26	19.72	19.72	18.73	19.71	243
2020-06-25	19.71	19.71	18.72	19.75	0
2020-06-24	19.75	19.75	18.76	19.79	180
2020-06-23	19.79	19.79	18.80	19.79	11
2020-06-22	19.80	19.96	18.81	19.96	140
2020-06-19	19.79	19.93	18.80	19.93	344
2020-06-18	19.82	19.82	18.83	19.82	14
2020-06-17	19.88	19.88	18.89	19.88	82
2020-06-16	19.88	19.88	18.88	19.88	71
2020-06-15	19.55	19.55	18.57	19.55	809
2020-06-12	19.58	19.58	18.60	19.58	344
2020-06-11	19.71	19.71	18.72	19.71	225
2020-06-10	19.64	19.64	18.66	19.64	326
2020-06-09	19.72	19.72	18.73	19.72	147
2020-06-08	19.72	19.72	18.73	19.65	24,118
2020-06-05	19.54	19.54	19.54	19.54	242
2020-06-04	19.56	19.56	18.58	19.56	158
2020-06-03	19.55	19.55	19.55	19.55	170
2020-06-02	19.47	19.47	18.50	19.47	192,712
2020-06-01	19.48	19.66	18.51	19.49	44
2020-05-29	19.45	19.45	19.42	19.35	256
2020-05-28	19.47	19.47	19.35	19.35	128
2020-05-27	19.37	19.38	19.37	19.37	160
2020-05-26	19.37	19.37	19.37	19.37	344
2020-05-22	19.50	19.50	19.37	19.36	332
2020-05-21	19.36	19.36	19.36	19.36	39,556
2020-05-20	19.36	19.36	19.27	19.27	18,389
2020-05-19	19.36	19.36	19.15	19.15	184
2020-05-18	19.28	19.28	18.32	19.04	121
2020-05-15	19.21	19.21	18.98	18.98	236
2020-05-14	19.21	19.21	18.90	18.90	238
2020-05-13	19.11	19.11	18.83	18.83	434
2020-05-12	19.11	19.11	18.65	18.65	189
2020-05-11	19.11	19.11	18.78	18.78	133
2020-05-07	18.82	19.23	18.82	18.90	0
2020-05-06	19.32	19.32	19.06	19.06	28
2020-05-05	19.32	19.32	19.10	19.10	1,127,000
2020-05-04	19.42	19.42	19.07	19.07	284
2020-05-01	19.34	19.34	19.34	19.34	0
2020-04-30	19.45	19.45	19.34	19.28	160,013
2020-04-29	19.45	19.55	19.24	19.28	128
2020-04-28	19.45	19.45	19.18	19.32	0
2020-04-27	19.45	19.45	19.32	19.32	0
2020-04-24	19.45	19.45	19.28	19.28	0
2020-04-23	19.50	19.51	18.53	19.17	11
2020-04-22	19.45	19.45	19.24	19.21	95
2020-04-21	19.45	19.51	19.19	19.21	0
2020-04-20	19.58	19.58	19.34	19.34	0
2020-04-17	19.42	19.61	18.45	19.41	0
2020-04-16	19.59	19.61	18.61	19.32	0
2020-04-15	19.57	19.57	18.59	19.34	0
2020-04-14	19.47	19.66	18.50	19.30	0
2020-04-10	18.76	19.30	18.76	19.30	0
2020-04-09	18.76	19.30	17.82	19.30	0
2020-04-08	18.56	18.58	18.30	18.54	0
2020-04-07	18.52	18.52	17.60	18.19	0
2020-04-06	18.17	18.20	17.93	18.10	0
2020-04-03	18.44	18.44	17.52	18.35	0
2020-04-03	18.44	18.45	17.52	18.10	0
2020-04-02	18.23	18.35	18.35	18.35	0
2020-04-01	16.80	18.61	18.61	18.61	21,109

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131