Ishares Jp Morg Share History

Ishares Jp Morg Share Price history. The following table shows end-of-day data 0E3R historical share prices for Ishares Jp Morg, 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.

0E3R.L
Share Price 0E3R.L
Charts 0E3R.L
Trades 0E3R.L
History Compare
0E3R.L 0E3R.L
Share News 0E3R.L
RNS 0E3R.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	43.93	43.93	43.93	43.93	2
2024-05-02	43.93	43.93	43.93	43.93	1
2024-05-01	43.93	43.93	43.93	43.93	0
2024-04-30	43.93	43.93	43.93	43.93	4
2024-04-29	43.93	43.93	43.93	43.93	1
2024-04-26	43.93	43.93	43.93	43.93	0
2024-04-25	43.93	43.93	43.93	43.93	2
2024-04-24	43.93	43.93	43.93	43.93	1
2024-04-23	43.93	43.93	43.93	43.93	1
2024-04-22	43.93	43.93	43.93	43.93	1
2024-04-19	43.93	43.93	43.93	43.93	1
2024-04-18	43.93	43.93	43.93	43.93	0
2024-04-17	43.93	43.93	43.93	43.93	16,550
2024-04-16	43.93	43.93	43.93	43.93	3
2024-04-15	43.93	43.93	43.93	43.93	510
2024-04-12	43.93	43.93	43.93	43.93	0
2024-04-11	43.93	43.93	43.93	43.93	6
2024-04-10	43.93	43.93	43.93	43.93	0
2024-04-09	43.93	43.93	43.93	43.93	0
2024-04-08	43.93	43.93	43.93	43.93	542
2024-04-05	43.93	43.93	43.93	43.93	1
2024-04-04	43.93	43.93	43.93	43.93	7
2024-04-03	43.93	43.93	43.93	43.93	2
2024-04-02	43.93	43.93	43.93	43.93	2
2024-04-01	43.93	43.93	43.93	43.93	0
2024-03-29	43.93	43.93	43.93	43.93	0
2024-03-28	43.93	43.93	43.93	43.93	1
2024-03-27	43.93	43.93	43.93	43.93	0
2024-03-26	43.93	43.93	43.93	43.93	7,154
2024-03-25	43.93	43.93	43.93	43.93	33,058
2024-03-22	43.93	43.93	43.93	43.93	0
2024-03-21	43.93	43.93	43.93	43.93	0
2024-03-20	43.93	43.93	43.93	43.93	1
2024-03-19	43.93	43.93	43.93	43.93	6
2024-03-18	43.93	43.93	43.93	43.93	0
2024-03-15	43.93	43.93	43.93	43.93	0
2024-03-14	43.93	43.93	43.93	43.93	0
2024-03-13	43.93	43.93	43.93	43.93	0
2024-03-12	43.93	43.93	43.93	43.93	0
2024-03-11	43.93	43.93	43.93	43.93	0
2024-03-08	43.93	43.93	43.93	43.93	0
2024-03-07	43.93	43.93	43.93	43.93	17,950
2024-03-06	43.93	43.93	43.93	43.93	0
2024-03-05	43.93	43.93	43.93	43.93	0
2024-03-04	43.93	43.93	43.93	43.93	0
2024-03-01	43.93	43.93	43.93	43.93	0
2024-02-29	43.93	43.93	43.93	43.93	0
2024-02-28	43.93	43.93	43.93	43.93	1,501
2024-02-27	43.93	43.93	43.93	43.93	4
2024-02-26	43.93	43.93	43.93	43.93	29
2024-02-23	43.93	43.93	43.93	43.93	2
2024-02-22	43.93	43.93	43.93	43.93	3
2024-02-21	43.93	43.93	43.93	43.93	0
2024-02-20	43.93	43.93	43.93	43.93	3
2024-02-19	43.93	43.93	43.93	43.93	0
2024-02-16	43.93	43.93	43.93	43.93	653
2024-02-15	43.93	43.93	43.93	43.93	1
2024-02-14	43.93	43.93	43.93	43.93	19
2024-02-13	43.93	43.93	43.93	43.93	2
2024-02-12	43.93	43.93	43.93	43.93	0
2024-02-09	43.93	43.93	43.93	43.93	0
2024-02-08	43.93	43.93	43.93	43.93	0
2024-02-07	43.93	43.93	43.93	43.93	0
2024-02-06	43.93	43.93	43.93	43.93	0
2024-02-05	43.93	43.93	43.93	43.93	0
2024-02-02	43.93	43.93	43.93	43.93	2
2024-02-01	43.93	43.93	43.93	43.93	0
2024-01-31	43.93	43.93	43.93	43.93	0
2024-01-30	43.93	43.93	43.93	43.93	1
2024-01-29	43.93	43.93	43.93	43.93	0
2024-01-26	43.93	43.93	43.93	43.93	22
2024-01-25	43.93	43.93	43.93	43.93	6
2024-01-24	43.93	43.93	43.93	43.93	22
2024-01-23	43.93	43.93	43.93	43.93	2
2024-01-22	44.15	44.15	44.15	44.15	2
2024-01-19	44.15	44.15	44.15	44.15	0
2024-01-18	44.15	44.15	44.15	44.15	38
2024-01-17	44.15	44.15	44.15	44.15	3
2024-01-16	44.15	44.15	44.15	44.15	1
2024-01-15	44.15	44.15	44.15	44.15	0
2024-01-12	44.15	44.15	44.15	44.15	0
2024-01-11	44.15	44.15	44.15	44.15	0
2024-01-10	44.15	44.15	44.15	44.15	0
2024-01-09	44.15	44.15	44.15	44.15	1
2024-01-08	44.15	44.15	44.15	44.15	2
2024-01-05	44.15	44.15	44.15	44.15	1,514
2024-01-04	44.15	44.15	44.15	44.15	2
2024-01-03	44.15	44.15	44.15	44.15	4
2024-01-02	44.15	44.15	44.15	44.15	0
2024-01-01	44.15	44.15	44.15	44.15	0
2023-12-29	44.15	44.15	44.15	44.15	1
2023-12-28	44.15	44.15	44.15	44.15	2
2023-12-27	43.15	43.15	43.15	43.15	1
2023-12-26	43.15	43.15	43.15	43.15	0
2023-12-25	43.15	43.15	43.15	43.15	0
2023-12-22	43.15	43.15	43.15	43.15	10
2023-12-21	43.15	43.15	43.15	43.15	7
2023-12-20	43.15	43.15	43.15	43.15	9
2023-12-19	43.15	43.15	43.15	43.15	1
2023-12-18	43.15	43.15	43.15	43.15	3
2023-12-15	43.15	43.15	43.15	43.15	0
2023-12-14	43.15	43.15	43.15	43.15	17
2023-12-13	43.15	43.15	43.15	43.15	0
2023-12-12	43.15	43.15	43.15	43.15	24
2023-12-11	42.08	42.08	42.08	42.08	2
2023-12-08	42.08	42.08	42.08	42.08	2
2023-12-07	42.08	42.08	42.08	42.08	0
2023-12-06	42.08	42.08	42.08	42.08	1
2023-12-05	42.08	42.08	42.08	42.08	5
2023-12-04	42.08	42.08	42.08	42.08	2
2023-12-01	42.08	42.08	42.08	42.08	1
2023-11-30	42.08	42.08	42.08	42.08	0
2023-11-29	42.08	42.08	42.08	42.08	2
2023-11-28	42.08	42.08	42.08	42.08	1
2023-11-27	42.08	42.08	42.08	42.08	4
2023-11-24	42.08	42.08	42.08	42.08	5,931
2023-11-23	42.08	42.08	42.08	42.08	0
2023-11-22	42.08	42.08	42.08	42.08	0
2023-11-21	42.08	42.08	42.08	42.08	0
2023-11-20	42.08	42.08	42.08	42.08	10
2023-11-17	42.08	42.08	42.08	42.08	0
2023-11-16	42.08	42.08	42.08	42.08	0
2023-11-15	42.08	42.08	42.08	42.08	0
2023-11-14	42.08	42.08	42.08	42.08	0
2023-11-13	42.08	42.08	42.08	42.08	0
2023-11-10	42.08	42.08	42.08	42.08	0
2023-11-09	42.08	42.08	42.08	42.08	1
2023-11-08	42.08	42.08	42.08	42.08	6
2023-11-07	42.08	42.08	42.08	42.08	0
2023-11-06	42.08	42.08	42.08	42.08	6
2023-11-03	42.08	42.08	42.08	42.08	0
2023-11-02	42.08	42.08	42.08	42.08	0
2023-11-01	42.08	42.08	42.08	42.08	0
2023-10-31	42.08	42.08	42.08	42.08	7
2023-10-30	42.08	42.08	42.08	42.08	0
2023-10-27	42.08	42.08	42.08	42.08	5,326
2023-10-26	42.08	42.08	42.08	42.08	2
2023-10-25	42.08	42.08	42.08	42.08	0
2023-10-24	42.08	42.08	42.08	42.08	0
2023-10-23	42.08	42.08	42.08	42.08	20
2023-10-20	42.08	42.08	42.08	42.08	1
2023-10-19	42.08	42.08	42.08	42.08	0
2023-10-18	42.08	42.08	42.08	42.08	0
2023-10-17	42.08	42.08	42.08	42.08	0
2023-10-16	42.08	42.08	42.08	42.08	1
2023-10-13	42.08	42.08	42.08	42.08	0
2023-10-12	42.08	42.08	42.08	42.08	0
2023-10-11	42.08	42.08	42.08	42.08	3,602
2023-10-10	42.08	42.08	42.08	42.08	1
2023-10-09	42.08	42.08	42.08	42.08	5
2023-10-06	42.08	42.08	42.08	42.08	2
2023-10-05	42.08	42.08	42.08	42.08	5
2023-10-04	42.08	42.08	42.08	42.08	0
2023-10-03	42.08	42.08	42.08	42.08	4
2023-10-02	42.08	42.08	42.08	42.08	1
2023-09-29	42.14	42.14	42.14	42.14	1
2023-09-28	42.14	42.14	42.14	42.14	65
2023-09-27	43.27	43.27	43.27	43.27	1
2023-09-26	43.27	43.27	43.27	43.27	2
2023-09-25	43.27	43.27	43.27	43.27	18
2023-09-22	43.27	43.27	43.27	43.27	2
2023-09-21	43.27	43.27	43.27	43.27	2
2023-09-20	43.27	43.27	43.27	43.27	2
2023-09-19	43.27	43.27	43.27	43.27	1
2023-09-18	43.27	43.27	43.27	43.27	1
2023-09-15	43.27	43.27	43.27	43.27	0
2023-09-14	43.27	43.27	43.27	43.27	0
2023-09-13	43.27	43.27	43.27	43.27	0
2023-09-12	43.27	43.27	43.27	43.27	12
2023-09-11	43.27	43.27	43.27	43.27	6
2023-09-08	43.27	43.27	43.27	43.27	2
2023-09-07	43.27	43.27	43.27	43.27	1,500
2023-09-06	43.27	43.27	43.27	43.27	0
2023-09-05	43.27	43.27	43.27	43.27	37
2023-09-04	43.27	43.27	43.27	43.27	0
2023-09-01	43.27	43.27	43.27	43.27	0
2023-08-31	43.27	43.27	43.27	43.27	0
2023-08-30	43.27	43.27	43.27	43.27	0
2023-08-29	43.27	43.27	43.27	43.27	2
2023-08-28	43.27	43.27	43.27	43.27	0
2023-08-25	43.27	43.27	43.27	43.27	1
2023-08-24	43.27	43.27	43.27	43.27	0
2023-08-23	43.27	43.27	43.27	43.27	0
2023-08-22	43.27	43.27	43.27	43.27	3
2023-08-21	43.27	43.27	43.27	43.27	0
2023-08-18	43.27	43.27	43.27	43.27	0
2023-08-17	43.27	43.27	43.27	43.27	0
2023-08-16	43.27	43.27	43.27	43.27	2
2023-08-15	43.27	43.27	43.27	43.27	0
2023-08-14	43.27	43.27	43.27	43.27	0
2023-08-11	43.27	43.27	43.27	43.27	0
2023-08-10	43.27	43.27	43.27	43.27	1
2023-08-09	43.27	43.27	43.27	43.27	3,000
2023-08-08	43.27	43.27	43.27	43.27	3,707
2023-08-07	43.27	43.27	43.27	43.27	5
2023-08-04	43.27	43.27	43.27	43.27	7
2023-08-03	43.27	43.27	43.27	43.27	1
2023-08-02	43.27	43.27	43.27	43.27	2,600
2023-08-01	43.27	43.27	43.27	43.27	4
2023-07-31	43.27	43.27	43.27	43.27	0
2023-07-28	43.27	43.27	43.27	43.27	0
2023-07-27	43.27	43.27	43.27	43.27	52
2023-07-26	43.27	43.27	43.27	43.27	3
2023-07-25	43.27	43.27	43.27	43.27	0
2023-07-24	43.27	43.27	43.27	43.27	10
2023-07-21	43.27	43.27	43.27	43.27	2
2023-07-20	43.27	43.27	43.27	43.27	0
2023-07-19	43.27	43.27	43.27	43.27	0
2023-07-18	43.27	43.27	43.27	43.27	134
2023-07-17	43.27	43.27	43.27	43.27	98
2023-07-14	43.12	43.12	43.12	43.12	3
2023-07-13	43.12	43.12	43.12	43.12	0
2023-07-12	43.12	43.12	43.12	43.12	0
2023-07-11	43.12	43.12	43.12	43.12	16
2023-07-10	43.12	43.12	43.12	43.12	2
2023-07-07	43.12	43.12	43.12	43.12	1
2023-07-06	43.12	43.12	43.12	43.12	2
2023-07-05	43.12	43.12	43.12	43.12	4
2023-07-04	43.41	43.41	43.41	43.41	0
2023-07-03	43.41	43.41	43.41	43.41	55
2023-06-30	43.41	43.41	43.41	43.41	0
2023-06-29	43.41	43.41	43.41	43.41	0
2023-06-28	43.41	43.41	43.41	43.41	0
2023-06-27	43.41	43.41	43.41	43.41	1,219
2023-06-26	43.05	43.05	43.05	43.05	0
2023-06-23	43.05	43.05	43.05	43.05	1
2023-06-22	43.05	43.05	43.05	43.05	0
2023-06-21	43.05	43.05	43.05	43.05	0
2023-06-20	43.05	43.05	43.05	43.05	3
2023-06-19	43.05	43.05	43.05	43.05	0
2023-06-16	43.05	43.05	43.05	43.05	10
2023-06-15	43.05	43.05	43.05	43.05	1
2023-06-14	43.05	43.05	43.05	43.05	8
2023-06-13	43.05	43.05	43.05	43.05	2
2023-06-12	43.05	43.05	43.05	43.05	60
2023-06-09	43.05	43.05	43.05	43.05	2
2023-06-08	43.05	43.05	43.05	43.05	10
2023-06-07	43.05	43.05	43.05	43.05	3
2023-06-06	43.05	43.05	43.05	43.05	77
2023-06-05	43.05	43.05	43.05	43.05	0
2023-06-02	43.05	43.05	43.05	43.05	0
2023-06-01	43.05	43.05	43.05	43.05	2
2023-05-31	43.05	43.05	43.05	43.05	2
2023-05-30	43.05	43.05	43.05	43.05	2
2023-05-29	43.05	43.05	43.05	43.05	0
2023-05-26	43.05	43.05	43.05	43.05	2
2023-05-25	43.05	43.05	43.05	43.05	1
2023-05-24	43.05	43.05	43.05	43.05	1
2023-05-23	43.68	43.68	43.68	43.68	68
2023-05-22	43.68	43.68	43.68	43.68	0
2023-05-19	43.68	43.68	43.68	43.68	0
2023-05-18	43.68	43.68	43.68	43.68	2,382
2023-05-17	43.68	43.68	43.68	43.68	1
2023-05-16	43.68	43.68	43.68	43.68	0
2023-05-15	43.68	43.68	43.68	43.68	2
2023-05-12	43.68	43.68	43.68	43.68	29
2023-05-11	43.68	43.68	43.68	43.68	3
2023-05-10	43.68	43.68	43.68	43.68	5
2023-05-09	43.68	43.68	43.68	43.68	0
2023-05-08	43.68	43.68	43.68	43.68	0
2023-05-05	43.68	43.68	43.68	43.68	0
2023-05-04	43.68	43.68	43.68	43.68	1
2023-05-03	43.68	43.68	43.68	43.68	97
2023-05-02	43.68	43.68	43.68	43.68	8
2023-05-01	43.68	43.68	43.68	43.68	0
2023-04-28	43.68	43.68	43.68	43.68	6
2023-04-27	43.68	43.68	43.68	43.68	22,626
2023-04-26	43.68	43.68	43.68	43.68	43
2023-04-25	43.48	43.48	43.48	43.48	4
2023-04-24	43.48	43.48	43.48	43.48	0
2023-04-21	43.48	43.48	43.48	43.48	0
2023-04-20	43.48	43.48	43.48	43.48	0
2023-04-19	43.48	43.48	43.48	43.48	354
2023-04-18	43.24	43.24	43.24	43.24	0
2023-04-17	43.24	43.24	43.24	43.24	59
2023-04-14	43.24	43.24	43.24	43.24	10
2023-04-13	43.24	43.24	43.24	43.24	130
2023-04-12	43.24	43.24	43.24	43.24	0
2023-04-11	43.24	43.24	43.24	43.24	6
2023-04-10	43.24	43.24	43.24	43.24	0
2023-04-07	43.24	43.24	43.24	43.24	0
2023-04-06	43.24	43.24	43.24	43.24	2
2023-04-05	43.24	43.24	43.24	43.24	7
2023-04-04	43.24	43.24	43.24	43.24	29
2023-04-03	43.24	43.24	43.24	43.24	33
2023-03-31	43.24	43.24	43.24	43.24	5
2023-03-30	43.24	43.24	43.24	43.24	83
2023-03-29	43.09	43.09	43.09	43.09	5,488
2023-03-28	43.09	43.09	43.09	43.09	7
2023-03-27	43.09	43.09	43.09	43.09	0
2023-03-24	43.09	43.09	43.09	43.09	5
2023-03-23	43.09	43.09	43.09	43.09	1
2023-03-22	43.09	43.09	43.09	43.09	1
2023-03-21	43.09	43.09	43.09	43.09	1
2023-03-20	43.09	43.09	43.09	43.09	1
2023-03-17	43.09	43.09	43.09	43.09	0
2023-03-16	43.09	43.09	43.09	43.09	10,183
2023-03-15	43.09	43.09	43.09	43.09	7
2023-03-14	43.16	43.16	43.16	43.16	1
2023-03-13	43.16	43.16	43.16	43.16	10
2023-03-10	43.16	43.16	43.16	43.16	10
2023-03-09	43.00	43.00	43.00	43.00	14
2023-03-08	44.03	44.03	44.03	44.03	40
2023-03-07	44.03	44.03	44.03	44.03	14
2023-03-06	44.03	44.03	44.03	44.03	100
2023-03-03	44.03	44.03	44.03	44.03	36
2023-03-02	44.03	44.03	44.03	44.03	30
2023-03-01	44.03	44.03	44.03	44.03	0
2023-02-28	44.03	44.03	44.03	44.03	3
2023-02-27	44.03	44.03	44.03	44.03	10
2023-02-24	44.03	44.03	44.03	44.03	3
2023-02-23	44.03	44.03	44.03	44.03	1
2023-02-22	44.03	44.03	44.03	44.03	0
2023-02-21	44.03	44.03	44.03	44.03	0
2023-02-20	44.03	44.03	44.03	44.03	0
2023-02-17	44.03	44.03	44.03	44.03	0
2023-02-16	44.03	44.03	44.03	44.03	0
2023-02-15	44.03	44.03	44.03	44.03	0
2023-02-14	44.03	44.03	44.03	44.03	0
2023-02-13	44.03	44.03	44.03	44.03	0
2023-02-10	44.03	44.03	44.03	44.03	0
2023-02-09	44.03	44.03	44.03	44.03	0
2023-02-08	44.03	44.03	44.03	44.03	0
2023-02-07	44.03	44.03	44.03	44.03	1
2023-02-06	44.17	44.17	44.17	44.17	0
2023-02-03	44.17	44.17	44.17	44.17	0
2023-02-02	44.17	44.17	44.17	44.17	0
2023-02-01	44.17	44.17	44.17	44.17	36,100
2023-01-31	44.17	44.17	44.17	44.17	6
2023-01-30	44.13	44.13	44.13	44.13	413
2023-01-27	42.97	42.97	42.97	42.97	0
2023-01-26	42.97	42.97	42.97	42.97	0
2023-01-25	42.97	42.97	42.97	42.97	0
2023-01-24	42.97	42.97	42.97	42.97	0
2023-01-23	42.97	42.97	42.97	42.97	0
2023-01-20	42.97	42.97	42.97	42.97	0
2023-01-19	42.97	42.97	42.97	42.97	0
2023-01-18	42.97	42.97	42.97	42.97	0
2023-01-17	42.97	42.97	42.97	42.97	0
2023-01-16	42.97	42.97	42.97	42.97	0
2023-01-13	42.97	42.97	42.97	42.97	0
2023-01-12	42.97	42.97	42.97	42.97	0
2023-01-11	42.97	42.97	42.97	42.97	0
2023-01-10	42.97	42.97	42.97	42.97	0
2023-01-09	42.97	42.97	42.97	42.97	0
2023-01-06	42.97	42.97	42.97	42.97	0
2023-01-05	42.97	42.97	42.97	42.97	0
2023-01-04	42.97	42.97	42.97	42.97	0
2023-01-03	42.97	42.97	42.97	42.97	0
2023-01-02	42.97	42.97	42.97	42.97	0
2022-12-30	42.97	42.97	42.97	42.97	0
2022-12-29	42.97	42.97	42.97	42.97	0
2022-12-28	42.97	42.97	42.97	42.97	0
2022-12-27	42.97	42.97	42.97	42.97	0
2022-12-26	42.97	42.97	42.97	42.97	0
2022-12-23	42.97	42.97	42.97	42.97	0
2022-12-22	42.97	42.97	42.97	42.97	1
2022-12-21	41.75	41.75	41.75	41.75	0
2022-12-20	41.75	41.75	41.75	41.75	0
2022-12-19	41.75	41.75	41.75	41.75	0
2022-12-16	41.75	41.75	41.75	41.75	0
2022-12-15	41.75	41.75	41.75	41.75	0
2022-12-14	41.75	41.75	41.75	41.75	0
2022-12-13	41.75	41.75	41.75	41.75	0
2022-12-12	41.75	41.75	41.75	41.75	0
2022-12-09	41.75	41.75	41.75	41.75	0
2022-12-08	41.75	41.75	41.75	41.75	0
2022-12-07	41.75	41.75	41.75	41.75	0
2022-12-06	41.75	41.75	41.75	41.75	0
2022-12-05	41.75	41.75	41.75	41.75	0
2022-12-02	41.75	41.75	41.75	41.75	0
2022-12-01	41.75	41.75	41.75	41.75	0
2022-11-30	41.75	41.75	41.75	41.75	0
2022-11-29	41.75	41.75	41.75	41.75	0
2022-11-28	41.75	41.75	41.75	41.75	0
2022-11-25	41.75	41.75	41.75	41.75	0
2022-11-24	41.75	41.75	41.75	41.75	0
2022-11-23	41.75	41.75	41.75	41.75	0
2022-11-22	41.75	41.75	41.75	41.75	0
2022-11-21	41.75	41.75	41.75	41.75	0
2022-11-18	41.75	41.75	41.75	41.75	83
2022-11-17	41.28	41.28	41.28	41.28	0
2022-11-16	41.28	41.28	41.28	41.28	0
2022-11-15	41.28	41.28	41.28	41.28	0
2022-11-14	41.28	41.28	41.28	41.28	0
2022-11-11	41.28	41.28	41.28	41.28	8
2022-11-10	40.46	40.46	40.46	40.46	0
2022-11-09	40.46	40.46	40.46	40.46	0
2022-11-08	40.46	40.46	40.46	40.46	0
2022-11-07	40.46	40.46	40.46	40.46	1
2022-11-04	40.51	40.51	40.51	40.51	0
2022-11-03	40.51	40.51	40.51	40.51	0
2022-11-02	40.51	40.51	40.51	40.51	0
2022-11-01	40.51	40.51	40.51	40.51	0
2022-10-31	40.51	40.51	40.51	40.51	0
2022-10-28	40.51	40.51	40.51	40.51	53
2022-10-27	41.94	41.94	41.94	41.94	0
2022-10-26	41.94	41.94	41.94	41.94	10,550
2022-10-25	41.94	41.94	41.94	41.94	0
2022-10-24	41.94	41.94	41.94	41.94	12,868
2022-10-21	41.94	41.94	41.94	41.94	0
2022-10-20	41.94	41.94	41.94	41.94	0
2022-10-19	41.94	41.94	41.94	41.94	0
2022-10-18	41.94	41.94	41.94	41.94	0
2022-10-17	41.94	41.94	41.94	41.94	0
2022-10-14	41.94	41.94	41.94	41.94	0
2022-10-13	41.94	41.94	41.94	41.94	0
2022-10-12	41.94	41.94	41.94	41.94	0
2022-10-11	41.94	41.94	41.94	41.94	0
2022-10-10	41.94	41.94	41.94	41.94	0
2022-10-07	41.94	41.94	41.94	41.94	0
2022-10-06	41.94	41.94	41.94	41.94	0
2022-10-05	41.94	41.94	41.94	41.94	0
2022-10-04	41.94	41.94	41.94	41.94	1
2022-10-03	42.93	42.93	42.93	42.93	0
2022-09-30	42.93	42.93	42.93	42.93	0
2022-09-29	42.93	42.93	42.93	42.93	0
2022-09-28	42.93	42.93	42.93	42.93	0
2022-09-27	42.93	42.93	42.93	42.93	0
2022-09-26	42.93	42.93	42.93	42.93	0
2022-09-23	42.93	42.93	42.93	42.93	0
2022-09-22	42.93	42.93	42.93	42.93	0
2022-09-21	42.93	42.93	42.93	42.93	0
2022-09-20	42.93	42.93	42.93	42.93	0
2022-09-19	42.93	42.93	42.93	42.93	0
2022-09-16	42.93	42.93	42.93	42.93	0
2022-09-15	42.93	42.93	42.93	42.93	7
2022-09-14	43.74	43.74	43.74	43.74	0
2022-09-13	43.74	43.74	43.74	43.74	45,600
2022-09-12	43.74	43.74	43.74	43.74	0
2022-09-09	43.74	43.74	43.74	43.74	0
2022-09-08	43.74	43.74	43.74	43.74	0
2022-09-07	43.74	43.74	43.74	43.74	0
2022-09-06	43.74	43.74	43.74	43.74	0
2022-09-05	43.74	43.74	43.74	43.74	0
2022-09-02	43.74	43.74	43.74	43.74	0
2022-09-01	43.74	43.74	43.74	43.74	0
2022-08-31	43.74	43.74	43.74	43.74	0
2022-08-30	43.74	43.74	43.74	43.74	0
2022-08-29	43.74	43.74	43.74	43.74	0
2022-08-26	43.74	43.74	43.74	43.74	0
2022-08-25	43.74	43.74	43.74	43.74	0
2022-08-24	43.74	43.74	43.74	43.74	0
2022-08-23	43.74	43.74	43.74	43.74	1
2022-08-22	43.92	43.92	43.92	43.92	0
2022-08-19	43.92	43.92	43.92	43.92	0
2022-08-18	43.92	43.92	43.92	43.92	0
2022-08-17	43.92	43.92	43.92	43.92	3
2022-08-16	42.25	42.25	42.25	42.25	0
2022-08-15	42.25	42.25	42.25	42.25	0
2022-08-12	42.25	42.25	42.25	42.25	0
2022-08-11	42.25	42.25	42.25	42.25	0
2022-08-10	42.25	42.25	42.25	42.25	0
2022-08-09	42.25	42.25	42.25	42.25	0
2022-08-08	42.25	42.25	42.25	42.25	0
2022-08-05	42.25	42.25	42.25	42.25	0
2022-08-04	42.25	42.25	42.25	42.25	0
2022-08-03	42.25	42.25	42.25	42.25	0
2022-08-02	42.25	42.25	42.25	42.25	0
2022-08-01	42.25	42.25	42.25	42.25	0
2022-07-29	42.25	42.25	42.25	42.25	0
2022-07-28	42.25	42.25	42.25	42.25	0
2022-07-27	42.25	42.25	42.25	42.25	0
2022-07-26	42.25	42.25	42.25	42.25	0
2022-07-25	42.25	42.25	42.25	42.25	0
2022-07-22	42.25	42.25	42.25	42.25	248
2022-07-21	42.25	42.25	42.25	42.25	0
2022-07-20	42.25	42.25	42.25	42.25	0
2022-07-19	42.25	42.25	42.25	42.25	0
2022-07-18	42.25	42.25	42.25	42.25	0
2022-07-15	42.25	42.25	42.25	42.25	0
2022-07-14	42.25	42.25	42.25	42.25	0
2022-07-13	42.25	42.25	42.25	42.25	0
2022-07-12	42.25	42.25	42.25	42.25	1
2022-07-11	42.61	42.61	42.61	42.61	0
2022-07-08	42.61	42.61	42.61	42.61	0
2022-07-07	42.61	42.61	42.61	42.61	35
2022-07-06	42.68	42.68	42.68	42.68	1
2022-07-05	43.41	43.41	43.41	43.41	0
2022-07-04	43.41	43.41	43.41	43.41	0
2022-07-01	43.41	43.41	43.41	43.41	0
2022-06-30	43.41	43.41	43.41	43.41	0
2022-06-29	43.41	43.41	43.41	43.41	0
2022-06-28	43.41	43.41	43.41	43.41	0
2022-06-27	43.41	43.41	43.41	43.41	0
2022-06-24	43.41	43.41	43.41	43.41	0
2022-06-23	43.41	43.41	43.41	43.41	0
2022-06-22	43.41	43.41	43.41	43.41	0
2022-06-21	43.41	43.41	43.41	43.41	0
2022-06-20	43.41	43.41	43.41	43.41	0
2022-06-17	43.41	43.41	43.41	43.41	0
2022-06-16	43.41	43.41	43.41	43.41	0
2022-06-15	43.41	43.41	43.41	43.41	1
2022-06-14	44.40	44.40	44.40	44.40	0
2022-06-13	44.40	44.40	44.40	44.40	0
2022-06-10	44.40	44.40	44.40	44.40	0
2022-06-09	44.40	44.40	44.40	44.40	0
2022-06-08	44.40	44.40	44.40	44.40	10
2022-06-07	44.20	44.20	44.20	44.20	0
2022-06-06	44.20	44.20	44.20	44.20	0
2022-06-03	44.20	44.20	44.20	44.20	0
2022-06-02	44.20	44.20	44.20	44.20	0
2022-06-01	44.20	44.20	44.20	44.20	0
2022-05-31	44.20	44.20	44.20	44.20	0
2022-05-30	44.20	44.20	44.20	44.20	0
2022-05-27	44.20	44.20	44.20	44.20	0
2022-05-26	44.20	44.20	44.20	44.20	0
2022-05-25	44.20	44.20	44.20	44.20	0
2022-05-24	44.20	44.20	44.20	44.20	0
2022-05-23	44.20	44.20	44.20	44.20	0
2022-05-20	44.20	44.20	44.20	44.20	0
2022-05-19	44.20	44.20	44.20	44.20	0
2022-05-18	44.20	44.20	44.20	44.20	0
2022-05-17	44.20	44.20	44.20	44.20	0
2022-05-16	44.20	44.20	44.20	44.20	59
2022-05-13	46.34	46.34	46.34	46.34	0
2022-05-12	46.34	46.34	46.34	46.34	0
2022-05-11	46.34	46.34	46.34	46.34	0
2022-05-10	46.34	46.34	46.34	46.34	0
2022-05-09	46.34	46.34	46.34	46.34	0
2022-05-06	46.34	46.34	46.34	46.34	0
2022-05-05	46.34	46.34	46.34	46.34	0
2022-05-04	46.34	46.34	46.34	46.34	0
2022-05-03	46.34	46.34	46.34	46.34	0
2022-05-02	46.34	46.34	46.34	46.34	0
2022-04-29	46.34	46.34	46.34	46.34	0
2022-04-28	46.34	46.34	46.34	46.34	0
2022-04-27	46.34	46.34	46.34	46.34	0
2022-04-26	46.34	46.34	46.34	46.34	0
2022-04-25	46.34	46.34	46.34	46.34	0
2022-04-22	46.34	46.34	46.34	46.34	0
2022-04-21	46.34	46.34	46.34	46.34	0
2022-04-20	46.34	46.34	46.34	46.34	0
2022-04-19	46.34	46.34	46.34	46.34	0
2022-04-18	46.34	46.34	46.34	46.34	0
2022-04-15	46.34	46.34	46.34	46.34	0
2022-04-14	46.34	46.34	46.34	46.34	0
2022-04-13	46.34	46.34	46.34	46.34	0
2022-04-12	46.34	46.34	46.34	46.34	0
2022-04-11	46.34	46.34	46.34	46.34	0
2022-04-08	46.34	46.34	46.34	46.34	0
2022-04-07	46.34	46.34	46.34	46.34	0
2022-04-06	46.34	46.34	46.34	46.34	4,700
2022-04-05	45.79	45.79	45.79	45.79	4,700
2022-04-04	45.79	45.79	45.79	45.79	0
2022-04-01	45.79	45.79	45.79	45.79	0
2022-03-31	45.79	45.79	45.79	45.79	0
2022-03-30	45.79	45.79	45.79	45.79	29,000
2022-03-29	45.79	45.79	45.79	45.79	0
2022-03-28	45.79	45.79	45.79	45.79	0
2022-03-25	45.79	45.79	45.79	45.79	0
2022-03-24	45.79	45.79	45.79	45.79	0
2022-03-23	45.79	45.79	45.79	45.79	1,935
2022-03-22	45.79	45.79	45.79	45.79	0
2022-03-21	45.79	45.79	45.79	45.79	0
2022-03-18	45.79	45.79	45.79	45.79	0
2022-03-17	45.79	45.79	45.79	45.79	0
2022-03-16	45.79	45.79	45.79	45.79	0
2022-03-15	45.79	45.79	45.79	45.79	0
2022-03-14	45.79	45.79	45.79	45.79	0
2022-03-11	45.79	45.79	45.79	45.79	0
2022-03-10	45.79	45.79	45.79	45.79	0
2022-03-09	45.79	45.79	45.79	45.79	17
2022-03-08	46.69	46.69	46.69	46.69	0
2022-03-07	46.69	46.69	46.69	46.69	0
2022-03-04	46.69	46.69	46.69	46.69	0
2022-03-03	46.69	46.69	46.69	46.69	34,675
2022-03-02	50.04	50.04	50.04	50.04	0
2022-03-01	50.04	50.04	50.04	50.04	0
2022-02-28	50.04	50.04	50.04	50.04	0
2022-02-25	50.04	50.04	50.04	50.04	0
2022-02-24	50.04	50.04	50.04	50.04	0
2022-02-23	50.04	50.04	50.04	50.04	0
2022-02-22	50.04	50.04	50.04	50.04	0
2022-02-21	50.04	50.04	50.04	50.04	0
2022-02-18	50.04	50.04	50.04	50.04	30,089
2022-02-17	50.04	50.04	50.04	50.04	0
2022-02-16	50.04	50.04	50.04	50.04	0
2022-02-15	50.04	50.04	50.04	50.04	0
2022-02-14	50.04	50.04	50.04	50.04	0
2022-02-11	50.04	50.04	50.04	50.04	0
2022-02-10	50.04	50.04	50.04	50.04	0
2022-02-09	50.04	50.04	50.04	50.04	0
2022-02-08	50.04	50.04	50.04	50.04	0
2022-02-07	50.04	50.04	50.04	50.04	0
2022-02-04	50.04	50.04	50.04	50.04	0
2022-02-03	50.04	50.04	50.04	50.04	0
2022-02-02	50.04	50.04	50.04	50.04	0
2022-02-01	50.04	50.04	50.04	50.04	0
2022-01-31	50.04	50.04	50.04	50.04	0
2022-01-28	50.04	50.04	50.04	50.04	0
2022-01-27	50.04	50.04	50.04	50.04	0
2022-01-26	50.04	50.04	50.04	50.04	0
2022-01-25	50.04	50.04	50.04	50.04	7,066
2022-01-24	50.04	50.04	50.04	50.04	1
2022-01-21	50.03	50.03	50.03	50.03	0
2022-01-20	50.03	50.03	50.03	50.03	0
2022-01-19	50.03	50.03	50.03	50.03	50
2022-01-18	49.95	49.95	49.95	49.95	45
2022-01-17	50.76	50.76	50.76	50.76	0
2022-01-14	50.76	50.76	50.76	50.76	0
2022-01-13	50.76	50.76	50.76	50.76	0
2022-01-12	50.76	50.76	50.76	50.76	15
2022-01-11	50.76	50.76	50.76	50.76	0
2022-01-10	50.76	50.76	50.76	50.76	0
2022-01-07	50.76	50.76	50.76	50.76	0
2022-01-06	50.76	50.76	50.76	50.76	0
2022-01-05	50.76	50.76	50.76	50.76	0
2022-01-04	50.76	50.76	50.76	50.76	0
2022-01-03	50.76	50.76	50.76	50.76	0
2021-12-31	50.76	50.76	50.76	50.76	0
2021-12-30	50.76	50.76	50.76	50.76	0
2021-12-29	50.76	50.76	50.76	50.76	0
2021-12-28	50.76	50.76	50.76	50.76	0
2021-12-27	50.76	50.76	50.76	50.76	0
2021-12-24	50.76	50.76	50.76	50.76	0
2021-12-23	50.76	50.76	50.76	50.76	0
2021-12-22	50.76	50.76	50.76	50.76	12,842
2021-12-21	50.76	50.76	50.76	50.76	0
2021-12-20	51.20	51.20	51.20	51.20	0
2021-12-17	51.20	51.20	51.20	51.20	0
2021-12-16	51.20	51.20	51.20	51.20	0
2021-12-15	51.20	51.20	51.20	51.20	0
2021-12-14	51.20	51.20	51.20	51.20	0
2021-12-13	51.08	51.08	51.08	51.08	0
2021-12-10	51.08	51.08	51.08	51.08	0
2021-12-09	51.08	51.08	51.08	51.08	0
2021-12-08	51.08	51.08	51.08	51.08	0
2021-12-07	51.08	51.08	51.08	51.08	0
2021-12-06	51.08	51.08	51.08	51.08	0
2021-12-03	51.08	51.08	51.08	51.08	0
2021-12-02	51.08	51.08	51.08	51.08	0
2021-12-01	51.08	51.08	51.08	51.08	0
2021-11-30	51.08	51.08	51.08	51.08	0
2021-11-29	51.08	51.08	51.08	51.08	0
2021-11-26	51.08	51.08	51.08	51.08	0
2021-11-25	51.08	51.08	51.08	51.08	0
2021-11-24	51.08	51.08	51.08	51.08	0
2021-11-23	51.08	51.08	51.08	51.08	4,893
2021-11-22	51.20	51.20	51.20	51.20	0
2021-11-19	51.20	51.20	51.20	51.20	0
2021-11-18	51.20	51.20	51.20	51.20	0
2021-11-17	51.20	51.20	51.20	51.20	135
2021-11-16	51.50	51.50	51.50	51.50	0
2021-11-15	51.50	51.50	51.50	51.50	0
2021-11-12	51.50	51.50	51.50	51.50	2,923
2021-11-11	51.50	51.50	51.50	51.50	0
2021-11-10	51.50	51.50	51.50	51.50	0
2021-11-09	51.50	51.50	51.50	51.50	0
2021-11-08	51.50	51.50	51.50	51.50	91
2021-11-05	51.36	51.36	51.36	51.36	0
2021-11-04	51.36	51.36	51.36	51.36	0
2021-11-03	51.36	51.36	51.36	51.36	0
2021-11-02	51.36	51.36	51.36	51.36	4
2021-11-01	51.51	51.51	51.51	51.51	0
2021-10-29	51.51	51.51	51.51	51.51	0
2021-10-28	51.51	51.51	51.51	51.51	0
2021-10-27	51.51	51.51	51.51	51.51	0
2021-10-26	52.53	52.53	52.53	52.53	0
2021-10-25	52.53	52.53	52.53	52.53	0
2021-10-22	52.53	52.53	52.53	52.53	0
2021-10-21	52.53	52.53	52.53	52.53	0
2021-10-20	52.53	52.53	52.53	52.53	285
2021-10-19	52.53	52.53	52.53	52.53	0
2021-10-18	52.53	52.53	52.53	52.53	0
2021-10-15	52.53	52.53	52.53	52.53	0
2021-10-14	52.53	52.53	52.53	52.53	0
2021-10-13	52.53	52.53	52.53	52.53	0
2021-10-12	52.53	52.53	52.53	52.53	0
2021-10-11	52.53	52.53	52.53	52.53	0
2021-10-08	52.53	52.53	52.53	52.53	0
2021-10-07	52.53	52.53	52.53	52.53	0
2021-10-06	52.53	52.53	52.53	52.53	0
2021-10-05	52.53	52.53	52.53	52.53	0
2021-10-04	52.53	52.53	52.53	52.53	0
2021-10-01	52.53	52.53	52.53	52.53	0
2021-09-30	52.53	52.53	52.53	52.53	0
2021-09-29	52.53	52.53	52.53	52.53	0
2021-09-28	52.53	52.53	52.53	52.53	0
2021-09-27	52.53	52.53	52.53	52.53	5,080
2021-09-24	52.53	52.53	52.53	52.53	308
2021-09-23	52.53	52.53	52.53	52.53	0
2021-09-22	52.53	52.53	52.53	52.53	0
2021-09-21	52.53	52.53	52.53	52.53	0
2021-09-20	52.53	52.53	52.53	52.53	0
2021-09-17	52.53	52.53	52.53	52.53	0
2021-09-16	52.53	52.53	52.53	52.53	0
2021-09-15	52.53	52.53	52.53	52.53	0
2021-09-14	52.53	52.53	52.53	52.53	0
2021-09-13	52.53	52.53	52.53	52.53	22,400
2021-09-10	52.53	52.53	52.53	52.53	0
2021-09-09	52.53	52.53	52.53	52.53	0
2021-09-08	52.53	52.53	52.53	52.53	13,670
2021-09-07	52.66	52.66	52.66	52.66	9,508
2021-09-06	52.66	52.66	52.66	52.66	0
2021-09-03	52.66	52.66	52.66	52.66	0
2021-09-02	52.66	52.66	52.66	52.66	292
2021-09-01	52.66	52.66	52.66	52.66	13,181
2021-08-31	52.66	52.66	52.66	52.66	1,933
2021-08-30	52.45	52.45	52.45	52.45	0
2021-08-27	52.45	52.45	52.45	52.45	0
2021-08-26	52.45	52.45	52.45	52.45	0
2021-08-25	52.45	52.45	52.45	52.45	0
2021-08-24	52.45	52.45	52.45	52.45	1
2021-08-23	52.38	52.38	52.38	52.38	0
2021-08-20	52.38	52.38	52.38	52.38	0
2021-08-19	52.38	52.38	52.38	52.38	10,737
2021-08-18	52.38	52.38	52.38	52.38	0
2021-08-17	52.38	52.38	52.38	52.38	0
2021-08-16	52.38	52.38	52.38	52.38	0
2021-08-13	52.38	52.38	52.38	52.38	0
2021-08-12	52.38	52.38	52.38	52.38	0
2021-08-11	52.38	52.38	52.38	52.38	0
2021-08-10	52.38	52.38	52.38	52.38	0
2021-08-09	52.38	52.38	52.38	52.38	0
2021-08-06	52.38	52.38	52.38	52.38	0
2021-08-05	52.38	52.38	52.38	52.38	0
2021-08-04	52.38	52.38	52.38	52.38	0
2021-08-03	52.38	52.38	52.38	52.38	0
2021-08-02	52.38	52.38	52.38	52.38	5,660
2021-07-30	52.38	52.38	52.38	52.38	0
2021-07-29	52.38	52.38	52.38	52.38	0
2021-07-28	52.38	52.38	52.38	52.38	0
2021-07-27	52.38	52.38	52.38	52.38	0
2021-07-26	52.38	52.38	52.38	52.38	0
2021-07-23	52.38	52.38	52.38	52.38	0
2021-07-22	52.38	52.38	52.38	52.38	0
2021-07-21	52.38	52.38	52.38	52.38	21
2021-07-20	52.54	52.54	52.54	52.54	10,384
2021-07-19	52.54	52.54	52.54	52.54	0
2021-07-16	52.54	52.54	52.54	52.54	0
2021-07-15	52.54	52.54	52.54	52.54	0
2021-07-14	52.54	52.54	52.54	52.54	0
2021-07-13	52.54	52.54	52.54	52.54	0
2021-07-12	52.54	52.54	52.54	52.54	0
2021-07-09	52.54	52.54	52.54	52.54	0
2021-07-08	52.54	52.54	52.54	52.54	0
2021-07-07	52.54	52.54	52.54	52.54	0
2021-07-06	52.54	52.54	52.54	52.54	0
2021-07-05	52.54	52.54	52.54	52.54	0
2021-07-02	52.54	52.54	52.54	52.54	0
2021-07-01	52.54	52.54	52.54	52.54	8,580
2021-06-30	52.54	52.54	52.54	52.54	12
2021-06-29	52.11	52.11	52.11	52.11	0
2021-06-28	52.11	52.11	52.11	52.11	0
2021-06-25	52.11	52.11	52.11	52.11	0
2021-06-24	52.11	52.11	52.11	52.11	0
2021-06-23	52.11	52.11	52.11	52.11	0
2021-06-22	52.11	52.11	52.11	52.11	0
2021-06-21	52.11	52.11	52.11	52.11	0
2021-06-18	52.11	52.11	52.11	52.11	0
2021-06-17	52.11	52.11	52.11	52.11	0
2021-06-16	52.11	52.11	52.11	52.11	0
2021-06-15	52.11	52.11	52.11	52.11	0
2021-06-14	52.11	52.11	52.11	52.11	0
2021-06-11	52.11	52.11	52.11	52.11	0
2021-06-10	52.11	52.11	52.11	52.11	0
2021-06-09	52.11	52.11	52.11	52.11	0
2021-06-08	52.11	52.11	52.11	52.11	23,857
2021-06-07	52.11	52.11	52.11	52.11	0
2021-06-04	52.11	52.11	52.11	52.11	0
2021-06-03	52.11	52.11	52.11	52.11	0
2021-06-02	52.11	52.11	52.11	52.11	0
2021-06-01	52.11	52.11	52.11	52.11	0
2021-05-28	52.11	52.11	52.11	52.11	0
2021-05-27	52.11	52.11	52.11	52.11	285
2021-05-26	52.11	52.11	52.11	52.11	0
2021-05-25	52.11	52.11	52.11	52.11	0
2021-05-24	52.11	52.11	52.11	52.11	3,817
2021-05-21	52.11	52.11	52.11	52.11	0
2021-05-20	52.11	52.11	52.11	52.11	0
2021-05-19	52.11	52.11	52.11	52.11	0
2021-05-18	52.11	52.11	52.11	52.11	0
2021-05-17	52.11	52.11	52.11	52.11	0
2021-05-14	52.11	52.11	52.11	52.11	0
2021-05-13	52.11	52.11	52.11	52.11	0
2021-05-12	52.11	52.11	52.11	52.11	0
2021-05-11	52.11	52.11	52.11	52.11	0
2021-05-10	52.11	52.11	52.11	52.11	0
2021-05-07	52.11	52.11	52.11	52.11	0
2021-05-06	52.11	52.11	52.11	52.11	0
2021-05-05	52.11	52.11	52.11	52.11	0
2021-05-04	52.11	52.11	52.11	52.11	0
2021-04-30	52.11	52.11	52.11	52.11	0
2021-04-29	52.11	52.11	52.11	52.11	0
2021-04-28	52.11	52.11	52.11	52.11	92
2021-04-27	52.12	52.12	52.12	52.12	0
2021-04-26	52.12	52.12	52.12	52.12	0
2021-04-23	52.24	52.24	52.24	52.24	369
2021-04-22	51.90	51.90	51.90	51.90	0
2021-04-21	51.90	51.90	51.90	51.90	0
2021-04-20	51.90	51.90	51.90	51.90	0
2021-04-19	51.90	51.90	51.90	51.90	0
2021-04-16	51.90	51.90	51.90	51.90	0
2021-04-15	51.90	51.90	51.90	51.90	0
2021-04-14	51.90	51.90	51.90	51.90	0
2021-04-13	51.90	51.90	51.90	51.90	0
2021-04-12	51.90	51.90	51.90	51.90	0
2021-04-09	51.90	51.90	51.90	51.90	0
2021-04-08	51.90	51.90	51.90	51.90	0
2021-04-07	51.90	51.90	51.90	51.90	0
2021-04-06	51.90	51.90	51.90	51.90	0
2021-04-01	51.90	51.90	51.90	51.90	190
2021-03-31	51.90	51.90	51.90	51.90	0
2021-03-30	51.90	51.90	51.90	51.90	23
2021-03-29	51.99	51.99	51.99	51.99	0
2021-03-26	51.99	51.99	51.99	51.99	0
2021-03-25	51.99	51.99	51.99	51.99	0
2021-03-24	51.99	51.99	51.99	51.99	0
2021-03-23	51.99	51.99	51.99	51.99	0
2021-03-22	51.99	51.99	51.99	51.99	0
2021-03-19	51.99	51.99	51.99	51.99	0
2021-03-18	51.99	51.99	51.99	51.99	0
2021-03-17	51.99	51.99	51.99	51.99	0
2021-03-16	51.99	51.99	51.99	51.99	0
2021-03-15	52.62	52.62	52.62	52.62	0
2021-03-12	52.62	52.62	52.62	52.62	0
2021-03-11	52.62	52.62	52.62	52.62	0
2021-03-10	52.62	52.62	52.62	52.62	0
2021-03-09	52.62	52.62	52.62	52.62	0
2021-03-08	52.62	52.62	52.62	52.62	0
2021-03-05	52.62	52.62	52.62	52.62	0
2021-03-04	52.62	52.62	52.62	52.62	0
2021-03-03	52.62	52.62	52.62	52.62	0
2021-03-02	52.62	52.62	52.62	52.62	0
2021-03-01	52.62	52.62	52.62	52.62	0
2021-02-26	52.62	52.62	52.62	52.62	0
2021-02-25	52.62	52.62	52.62	52.62	0
2021-02-24	52.62	52.62	52.62	52.62	0
2021-02-23	52.62	52.62	52.62	52.62	150
2021-02-22	52.99	52.99	52.99	52.99	0
2021-02-19	52.99	52.99	52.99	52.99	57,000
2021-02-18	53.07	53.07	53.07	53.07	0
2021-02-17	53.07	53.07	53.07	53.07	0
2021-02-16	53.07	53.07	53.07	53.07	0
2021-02-15	53.07	53.07	53.07	53.07	0
2021-02-12	53.07	53.07	53.07	53.07	0
2021-02-11	53.07	53.07	53.07	53.07	68
2021-02-10	53.04	53.04	53.04	53.04	1,171
2021-02-09	52.20	52.20	52.20	52.20	0
2021-02-08	52.20	52.20	52.20	52.20	0
2021-02-05	52.20	52.20	52.20	52.20	0
2021-02-04	52.20	52.20	52.20	52.20	0
2021-02-03	52.20	52.20	52.20	52.20	0
2021-02-02	52.20	52.20	52.20	52.20	0
2021-02-01	52.20	52.20	52.20	52.20	0
2021-01-29	52.20	52.20	52.20	52.20	0
2021-01-28	52.20	52.20	52.20	52.20	0
2021-01-27	52.20	52.20	52.20	52.20	0
2021-01-26	52.20	52.20	52.20	52.20	0
2021-01-25	52.20	52.20	52.20	52.20	0
2021-01-22	52.20	52.20	52.20	52.20	0
2021-01-21	52.20	52.20	52.20	52.20	0
2021-01-20	52.20	52.20	52.20	52.20	2,840
2021-01-19	52.20	52.20	52.20	52.20	0
2021-01-18	52.20	52.20	52.20	52.20	0
2021-01-15	52.20	52.20	52.20	52.20	0
2021-01-14	52.20	52.20	52.20	52.20	0
2021-01-13	52.20	52.20	52.20	52.20	0
2021-01-12	52.20	52.20	52.20	52.20	0
2021-01-11	52.20	52.20	52.20	52.20	0
2021-01-08	52.20	52.20	52.20	52.20	0
2021-01-07	52.20	52.20	52.20	52.20	0
2021-01-06	52.20	52.20	52.20	52.20	0
2021-01-05	52.20	52.20	52.20	52.20	0
2021-01-04	52.20	52.20	52.20	52.20	0
2020-12-31	52.20	52.20	52.20	52.20	0
2020-12-30	52.20	52.20	52.20	52.20	0
2020-12-29	52.20	52.20	52.20	52.20	0
2020-12-24	52.20	52.20	52.20	52.20	0
2020-12-23	52.20	52.20	52.20	52.20	0
2020-12-22	52.20	52.20	52.20	52.20	0
2020-12-21	52.20	52.20	52.20	52.20	0
2020-12-18	52.20	52.20	52.20	52.20	0
2020-12-17	52.20	52.20	52.20	52.20	0
2020-12-16	52.20	52.20	52.20	52.20	0
2020-12-15	52.20	52.20	52.20	52.20	0
2020-12-14	52.20	52.20	52.20	52.20	0
2020-12-11	52.20	52.20	52.20	52.20	0
2020-12-10	52.20	52.20	52.20	52.20	0
2020-12-09	52.20	52.20	52.20	52.20	0
2020-12-08	52.20	52.20	52.20	52.20	0
2020-12-07	52.20	52.20	52.20	52.20	0
2020-12-04	52.20	52.20	52.20	52.20	0
2020-12-03	52.20	52.20	52.20	52.20	0
2020-12-02	52.20	52.20	52.20	52.20	0
2020-12-01	52.20	52.20	52.20	52.20	0
2020-11-30	52.20	52.20	52.20	52.20	0
2020-11-27	52.20	52.20	52.20	52.20	0
2020-11-26	52.20	52.20	52.20	52.20	0
2020-11-25	52.20	52.20	52.20	52.20	95
2020-11-24	52.20	52.20	52.20	52.20	0
2020-11-23	52.20	52.20	52.20	52.20	0
2020-11-20	52.20	52.20	52.20	52.20	0
2020-11-19	52.20	52.20	52.20	52.20	0
2020-11-18	52.20	52.20	52.20	52.20	0
2020-11-17	52.20	52.20	52.20	52.20	3
2020-11-16	52.28	52.28	52.28	52.28	0
2020-11-13	52.28	52.28	52.28	52.28	0
2020-11-12	52.28	52.28	52.28	52.28	0
2020-11-11	52.28	52.28	52.28	52.28	52
2020-11-10	51.82	51.82	51.82	51.82	0
2020-11-09	51.82	51.82	51.82	51.82	0
2020-11-06	51.82	51.82	51.82	51.82	0
2020-11-05	51.82	51.82	51.82	51.82	0
2020-11-04	51.82	51.82	51.82	51.82	0
2020-11-03	51.82	51.82	51.82	51.82	0
2020-11-02	51.82	51.82	51.82	51.82	0
2020-10-30	51.82	51.82	51.82	51.82	0
2020-10-29	51.82	51.82	51.82	51.82	0
2020-10-28	51.82	51.82	51.82	51.82	0
2020-10-27	51.82	51.82	51.82	51.82	0
2020-10-26	51.82	51.82	51.82	51.82	0
2020-10-23	51.82	51.82	51.82	51.82	0
2020-10-22	51.82	51.82	51.82	51.82	0
2020-10-21	51.82	51.82	51.82	51.82	0
2020-10-20	51.82	51.82	51.82	51.82	0
2020-10-19	51.82	51.82	51.82	51.82	0
2020-10-16	51.82	51.82	51.82	51.82	0
2020-10-15	51.82	51.82	51.82	51.82	308
2020-10-14	51.82	51.82	51.82	51.82	0
2020-10-13	51.82	51.82	51.82	51.82	0
2020-10-12	51.82	51.82	51.82	51.82	0
2020-10-09	51.82	51.82	51.82	51.82	0
2020-10-08	51.82	51.82	51.82	51.82	10
2020-10-07	51.65	51.65	51.65	51.65	0
2020-10-06	51.65	51.65	51.65	51.65	0
2020-10-05	51.65	51.65	51.65	51.65	0
2020-10-02	51.65	51.65	51.65	51.65	0
2020-10-01	51.02	51.02	51.02	51.02	0
2020-09-30	51.02	51.02	51.02	51.02	0
2020-09-29	51.02	51.02	51.02	51.02	0
2020-09-28	51.02	51.02	51.02	51.02	0
2020-09-25	51.02	51.02	51.02	51.02	0
2020-09-24	51.02	51.02	51.02	51.02	0
2020-09-23	51.02	51.02	51.02	51.02	0
2020-09-22	51.02	51.02	51.02	51.02	0
2020-09-21	51.02	51.02	51.02	51.02	0
2020-09-18	51.02	51.02	51.02	51.02	0
2020-09-17	51.02	51.02	51.02	51.02	0
2020-09-16	51.02	51.02	51.02	51.02	0
2020-09-15	51.02	51.02	51.02	51.02	0
2020-09-14	51.02	51.02	51.02	51.02	0
2020-09-11	51.02	51.02	51.02	51.02	0
2020-04-03	48.05	48.05	48.05	48.05	0
2020-04-02	48.05	48.05	48.05	48.05	0
2020-04-01	48.05	48.05	48.05	48.05	0

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