Align Technolog Share History

Align Technolog Share Price history. The following table shows end-of-day data 0HCK historical share prices for Align Technolog, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	271.60	271.60	271.60	271.60	246
2024-05-16	277.11	277.11	277.11	277.11	1,963
2024-05-15	274.89	274.89	274.89	274.89	158
2024-05-14	272.40	272.40	272.40	272.40	1,708
2024-05-13	272.40	272.40	272.40	272.40	292
2024-05-10	268.51	268.51	268.51	268.51	385
2024-05-09	277.25	277.25	277.25	277.25	7,228
2024-05-08	290.11	290.11	290.11	290.11	1,941
2024-05-07	290.11	290.11	290.11	290.11	52
2024-05-06	287.75	287.75	287.75	287.75	0
2024-05-03	287.75	287.75	287.75	287.75	96
2024-05-02	281.99	281.99	281.99	281.99	324
2024-05-01	280.95	280.95	280.95	280.95	521
2024-04-30	292.70	292.70	292.70	292.70	675
2024-04-29	312.75	312.75	312.75	312.75	1,107
2024-04-26	312.75	312.75	312.75	312.75	92
2024-04-25	300.01	300.01	300.01	300.01	612
2024-04-24	308.59	308.59	308.59	308.59	1,410
2024-04-23	308.79	308.79	308.79	308.79	395
2024-04-22	297.78	297.78	297.78	297.78	251
2024-04-19	299.97	299.97	299.97	299.97	603
2024-04-18	303.74	303.74	303.74	303.74	208
2024-04-17	297.46	297.46	297.46	297.46	130
2024-04-16	304.67	304.67	304.67	304.67	496
2024-04-15	309.84	309.84	309.84	309.84	238
2024-04-12	315.08	315.08	315.08	315.08	514
2024-04-11	322.26	322.26	322.26	322.26	357
2024-04-10	324.95	324.95	324.95	324.95	94
2024-04-09	327.51	327.51	327.51	327.51	344
2024-04-08	318.59	318.59	318.59	318.59	64
2024-04-05	318.85	318.85	318.85	318.85	294
2024-04-04	313.15	313.15	313.15	313.15	333
2024-04-03	311.42	311.42	311.42	311.42	157
2024-04-02	305.32	305.32	305.32	305.32	691
2024-04-01	327.39	327.39	327.39	327.39	0
2024-03-29	327.39	327.39	327.39	327.39	0
2024-03-28	327.39	327.39	327.39	327.39	278
2024-03-27	326.00	326.00	326.00	326.00	55
2024-03-26	315.99	315.99	315.99	315.99	260
2024-03-25	318.85	318.85	318.85	318.85	15
2024-03-22	316.97	316.97	316.97	316.97	826
2024-03-21	321.90	321.90	321.90	321.90	516
2024-03-20	321.90	321.90	321.90	321.90	407
2024-03-19	317.49	317.49	317.49	317.49	17,628
2024-03-18	315.54	315.54	315.54	315.54	835
2024-03-15	307.88	307.88	307.88	307.88	421
2024-03-14	307.88	307.88	307.88	307.88	243
2024-03-13	307.88	307.88	307.88	307.88	412
2024-03-12	307.88	307.88	307.88	307.88	273
2024-03-11	316.20	316.20	316.20	316.20	67
2024-03-08	316.20	316.20	316.20	316.20	290
2024-03-07	305.61	305.61	305.61	305.61	371
2024-03-06	304.60	304.60	304.60	304.60	256
2024-03-05	296.78	296.78	296.78	296.78	266
2024-03-04	302.96	302.96	302.96	302.96	738
2024-03-01	299.64	299.64	299.64	299.64	1,260
2024-02-29	305.32	305.32	305.32	305.32	697
2024-02-28	303.18	303.18	303.18	303.18	247
2024-02-27	313.64	313.64	313.64	313.64	525
2024-02-26	313.64	313.64	313.64	313.64	267
2024-02-23	313.64	313.64	313.64	313.64	353
2024-02-22	313.64	313.64	313.64	313.64	349
2024-02-21	304.24	304.24	304.24	304.24	327
2024-02-20	307.62	307.62	307.62	307.62	910
2024-02-19	306.68	306.68	306.68	306.68	0
2024-02-16	306.68	306.68	306.68	306.68	1,685
2024-02-15	306.68	306.68	306.68	306.68	1,506
2024-02-14	293.94	293.94	293.94	293.94	1,635
2024-02-13	293.94	293.94	293.94	293.94	1,103
2024-02-12	293.94	293.94	293.94	293.94	656
2024-02-09	293.94	293.94	293.94	293.94	1,006
2024-02-08	288.51	288.51	288.51	288.51	295
2024-02-07	288.51	288.51	288.51	288.51	4,612
2024-02-06	288.51	288.51	288.51	288.51	382
2024-02-05	269.80	269.80	269.80	269.80	976
2024-02-02	268.34	268.34	268.34	268.34	1,378
2024-02-01	268.34	268.34	268.34	268.34	5,552
2024-01-31	268.34	268.34	268.34	268.34	626
2024-01-30	268.19	268.19	268.19	268.19	375
2024-01-29	274.55	274.55	274.55	274.55	421
2024-01-26	268.00	268.00	268.00	268.00	427
2024-01-25	260.94	260.94	260.94	260.94	1,221
2024-01-24	257.65	257.65	257.65	257.65	146
2024-01-23	265.18	265.18	265.18	265.18	6,029
2024-01-22	267.76	267.76	267.76	267.76	47
2024-01-19	259.56	259.56	259.56	259.56	1,645
2024-01-18	259.56	259.56	259.56	259.56	9,021
2024-01-17	257.12	257.12	257.12	257.12	781
2024-01-16	266.73	266.73	266.73	266.73	1,057
2024-01-15	270.75	270.75	270.75	270.75	0
2024-01-12	272.14	272.14	272.14	272.14	60
2024-01-11	276.81	276.81	276.81	276.81	81
2024-01-10	266.89	266.89	266.89	266.89	219
2024-01-09	266.89	266.89	266.89	266.89	118
2024-01-08	266.89	266.89	266.89	266.89	163
2024-01-05	266.32	266.32	266.32	266.32	589
2024-01-04	270.55	270.55	270.55	270.55	712
2024-01-03	270.55	270.55	270.55	270.55	603
2024-01-02	270.55	270.55	270.55	270.55	209
2024-01-01	273.29	273.29	273.29	273.29	0
2023-12-29	273.29	273.29	273.29	273.29	102
2023-12-28	273.29	273.29	273.29	273.29	483
2023-12-27	273.29	273.29	273.29	273.29	93
2023-12-26	272.41	272.41	272.41	272.41	0
2023-12-25	272.41	272.41	272.41	272.41	0
2023-12-22	272.41	272.41	272.41	272.41	99
2023-12-21	271.36	271.36	271.36	271.36	1,157
2023-12-20	260.20	260.20	260.20	260.20	318
2023-12-19	260.20	260.20	260.20	260.20	233
2023-12-18	260.20	260.20	260.20	260.20	1,431
2023-12-15	260.20	260.20	260.20	260.20	817
2023-12-14	213.44	213.44	213.44	213.44	14,743
2023-12-13	213.44	213.44	213.44	213.44	1,651
2023-12-12	213.44	213.44	213.44	213.44	98
2023-12-11	217.58	217.58	217.58	217.58	920
2023-12-08	221.33	221.33	221.33	221.33	1,094
2023-12-07	216.73	216.73	216.73	216.73	351
2023-12-06	216.73	216.73	216.73	216.73	276
2023-12-05	216.05	216.05	216.05	216.05	8,938
2023-12-04	220.19	220.19	220.19	220.19	943
2023-12-01	216.02	216.02	216.02	216.02	462
2023-11-30	216.02	216.02	216.02	216.02	687
2023-11-29	217.72	217.72	217.72	217.72	730
2023-11-28	211.82	211.82	211.82	211.82	584
2023-11-27	217.84	217.84	217.84	217.84	279
2023-11-24	218.33	218.33	218.33	218.33	362
2023-11-23	220.50	220.50	220.50	220.50	0
2023-11-22	222.09	222.09	222.09	222.09	1,148
2023-11-21	213.58	213.58	213.58	213.58	2,961
2023-11-20	203.84	203.84	203.84	203.84	1,055
2023-11-17	203.84	203.84	203.84	203.84	87
2023-11-16	203.84	203.84	203.84	203.84	407
2023-11-15	191.56	191.56	191.56	191.56	3,144
2023-11-14	191.56	191.56	191.56	191.56	682
2023-11-13	191.56	191.56	191.56	191.56	291
2023-11-10	188.30	188.30	188.30	188.30	722
2023-11-09	179.86	179.86	179.86	179.86	448
2023-11-08	179.86	179.86	179.86	179.86	492
2023-11-07	179.86	179.86	179.86	179.86	107
2023-11-06	179.86	179.86	179.86	179.86	10,144
2023-11-03	179.86	179.86	179.86	179.86	1,053
2023-11-02	179.86	179.86	179.86	179.86	3,502
2023-11-01	179.86	179.86	179.86	179.86	2,004
2023-10-31	185.02	185.02	185.02	185.02	332
2023-10-30	191.23	191.23	191.23	191.23	394
2023-10-27	191.23	191.23	191.23	191.23	1,359
2023-10-26	191.64	191.64	191.64	191.64	3,766
2023-10-25	273.18	273.18	273.18	273.18	626
2023-10-24	273.18	273.18	273.18	273.18	101
2023-10-23	273.18	273.18	273.18	273.18	216
2023-10-20	273.18	273.18	273.18	273.18	86
2023-10-19	273.18	273.18	273.18	273.18	386
2023-10-18	277.50	277.50	277.50	277.50	2,334
2023-10-17	277.50	277.50	277.50	277.50	2,577
2023-10-16	268.00	268.00	268.00	268.00	369
2023-10-13	268.00	268.00	268.00	268.00	1,289
2023-10-12	282.10	282.10	282.10	282.10	157
2023-10-11	282.10	282.10	282.10	282.10	1,209
2023-10-10	282.10	282.10	282.10	282.10	631
2023-10-09	282.10	282.10	282.10	282.10	99
2023-10-06	282.10	282.10	282.10	282.10	1,604
2023-10-05	282.10	282.10	282.10	282.10	435
2023-10-04	298.76	298.76	298.76	298.76	117
2023-10-03	298.76	298.76	298.76	298.76	80
2023-10-02	298.65	298.65	298.65	298.65	242
2023-09-29	311.88	311.88	311.88	311.88	352
2023-09-28	306.47	306.47	306.47	306.47	441
2023-09-27	299.01	299.01	299.01	299.01	1,322
2023-09-26	298.46	298.46	298.46	298.46	503
2023-09-25	295.18	295.18	295.18	295.18	27,771
2023-09-22	304.45	304.45	304.45	304.45	50
2023-09-21	315.38	315.38	315.38	315.38	520
2023-09-20	315.38	315.38	315.38	315.38	16
2023-09-19	325.55	325.55	325.55	325.55	46
2023-09-18	326.42	326.42	326.42	326.42	72
2023-09-15	334.32	334.32	334.32	334.32	317
2023-09-14	333.44	333.44	333.44	333.44	535
2023-09-13	320.18	320.18	320.18	320.18	190
2023-09-12	330.97	330.97	330.97	330.97	224
2023-09-11	335.24	335.24	335.24	335.24	1,130
2023-09-08	335.24	335.24	335.24	335.24	1,145
2023-09-07	343.72	343.72	343.72	343.72	149
2023-09-06	373.62	373.62	373.62	373.62	61
2023-09-05	373.62	373.62	373.62	373.62	569
2023-09-04	370.38	370.38	370.38	370.38	0
2023-09-01	370.38	370.38	370.38	370.38	193
2023-08-31	372.43	372.43	372.43	372.43	23
2023-08-30	372.49	372.49	372.49	372.49	124
2023-08-29	364.73	364.73	364.73	364.73	81
2023-08-28	360.73	360.73	360.73	360.73	0
2023-08-25	360.73	360.73	360.73	360.73	70
2023-08-24	360.73	360.73	360.73	360.73	395
2023-08-23	360.55	360.55	360.55	360.55	337
2023-08-22	347.87	347.87	347.87	347.87	44
2023-08-21	349.27	349.27	349.27	349.27	117
2023-08-18	349.27	349.27	349.27	349.27	340
2023-08-17	358.61	358.61	358.61	358.61	13
2023-08-16	360.80	360.80	360.80	360.80	883
2023-08-15	360.49	360.49	360.49	360.49	18,223
2023-08-14	353.73	353.73	353.73	353.73	1,481
2023-08-11	353.73	353.73	353.73	353.73	103
2023-08-10	353.73	353.73	353.73	353.73	69
2023-08-09	357.01	357.01	357.01	357.01	74
2023-08-08	357.01	357.01	357.01	357.01	175
2023-08-07	365.60	365.60	365.60	365.60	30
2023-08-04	365.60	365.60	365.60	365.60	55
2023-08-03	365.60	365.60	365.60	365.60	17,844
2023-08-02	377.61	377.61	377.61	377.61	313
2023-08-01	377.61	377.61	377.61	377.61	102
2023-07-31	380.67	380.67	380.67	380.67	1,139
2023-07-28	395.09	395.09	395.09	395.09	181
2023-07-27	395.09	395.09	395.09	395.09	2,258
2023-07-26	333.52	333.52	333.52	333.52	251
2023-07-25	334.95	334.95	334.95	334.95	417
2023-07-24	337.25	337.25	337.25	337.25	39
2023-07-21	359.99	359.99	359.99	359.99	103
2023-07-20	359.99	359.99	359.99	359.99	791
2023-07-19	359.99	359.99	359.99	359.99	622
2023-07-18	359.99	359.99	359.99	359.99	478
2023-07-17	354.11	354.11	354.11	354.11	686
2023-07-14	354.11	354.11	354.11	354.11	195
2023-07-13	354.11	354.11	354.11	354.11	241
2023-07-12	354.11	354.11	354.11	354.11	724
2023-07-11	341.44	341.44	341.44	341.44	225
2023-07-10	341.44	341.44	341.44	341.44	694
2023-07-07	337.11	337.11	337.11	337.11	989
2023-07-06	337.11	337.11	337.11	337.11	1,008
2023-07-05	337.11	337.11	337.11	337.11	14,869
2023-07-04	347.26	347.26	347.26	347.26	0
2023-07-03	347.26	347.26	347.26	347.26	228
2023-06-30	347.26	347.26	347.26	347.26	502
2023-06-29	347.26	347.26	347.26	347.26	285
2023-06-28	347.07	347.07	347.07	347.07	727
2023-06-27	333.12	333.12	333.12	333.12	285
2023-06-26	333.12	333.12	333.12	333.12	220
2023-06-23	329.34	329.34	329.34	329.34	286
2023-06-22	327.19	327.19	327.19	327.19	10
2023-06-21	335.87	335.87	335.87	335.87	266
2023-06-20	335.87	335.87	335.87	335.87	390
2023-06-19	335.87	335.87	335.87	335.87	48
2023-06-16	328.69	328.69	328.69	328.69	225
2023-06-15	324.94	324.94	324.94	324.94	390
2023-06-14	328.83	328.83	328.83	328.83	673
2023-06-13	328.83	328.83	328.83	328.83	488
2023-06-12	309.13	309.13	309.13	309.13	41
2023-06-09	305.17	305.17	305.17	305.17	76
2023-06-08	306.38	306.38	306.38	306.38	235
2023-06-07	306.38	306.38	306.38	306.38	738
2023-06-06	305.17	305.17	305.17	305.17	734
2023-06-05	304.94	304.94	304.94	304.94	106
2023-06-02	283.76	283.76	283.76	283.76	284
2023-06-01	283.76	283.76	283.76	283.76	1,029
2023-05-31	283.58	283.58	283.58	283.58	184
2023-05-30	283.58	283.58	283.58	283.58	263
2023-05-29	280.18	280.18	280.18	280.18	0
2023-05-26	280.18	280.18	280.18	280.18	1,446
2023-05-25	279.93	279.93	279.93	279.93	586
2023-05-24	279.93	279.93	279.93	279.93	712
2023-05-23	291.04	291.04	291.04	291.04	173
2023-05-22	291.04	291.04	291.04	291.04	358
2023-05-19	291.40	291.40	291.40	291.40	137
2023-05-18	295.31	295.31	295.31	295.31	52
2023-05-17	290.31	290.31	290.31	290.31	60
2023-05-16	292.73	292.73	292.73	292.73	455
2023-05-15	295.58	295.58	295.58	295.58	285
2023-05-12	296.53	296.53	296.53	296.53	3,631
2023-05-11	303.43	303.43	303.43	303.43	3,669
2023-05-10	303.13	303.13	303.13	303.13	35
2023-05-09	303.92	303.92	303.92	303.92	275
2023-05-08	304.11	304.11	304.11	304.11	0
2023-05-05	304.11	304.11	304.11	304.11	49
2023-05-04	303.52	303.52	303.52	303.52	524
2023-05-03	306.85	306.85	306.85	306.85	616
2023-05-02	320.46	320.46	320.46	320.46	506
2023-05-01	320.61	320.61	320.61	320.61	0
2023-04-28	320.61	320.61	320.61	320.61	502
2023-04-27	319.59	319.59	319.59	319.59	1,440
2023-04-26	350.61	350.61	350.61	350.61	479
2023-04-25	360.26	360.26	360.26	360.26	394
2023-04-24	355.14	355.14	355.14	355.14	700
2023-04-21	355.23	355.23	355.23	355.23	117
2023-04-20	353.62	353.62	353.62	353.62	149
2023-04-19	346.11	346.11	346.11	346.11	125
2023-04-18	349.15	349.15	349.15	349.15	331
2023-04-17	344.11	344.11	344.11	344.11	43
2023-04-14	341.67	341.67	341.67	341.67	102
2023-04-13	338.29	338.29	338.29	338.29	283
2023-04-12	333.11	333.11	333.11	333.11	604
2023-04-11	339.49	339.49	339.49	339.49	2,442
2023-04-10	316.38	316.38	316.38	316.38	0
2023-04-07	316.38	316.38	316.38	316.38	0
2023-04-06	316.38	316.38	316.38	316.38	57
2023-04-05	315.34	315.34	315.34	315.34	155
2023-04-04	329.50	329.50	329.50	329.50	1,774
2023-04-03	326.85	326.85	326.85	326.85	731
2023-03-31	321.40	321.40	321.40	321.40	1,187
2023-03-30	306.00	306.00	306.00	306.00	194
2023-03-29	307.09	307.09	307.09	307.09	943
2023-03-28	307.95	307.95	307.95	307.95	437
2023-03-27	308.25	308.25	308.25	308.25	133
2023-03-24	301.60	301.60	301.60	301.60	370
2023-03-23	315.05	315.05	315.05	315.05	1,336
2023-03-22	322.10	322.10	322.10	322.10	512
2023-03-21	322.10	322.10	322.10	322.10	51
2023-03-20	314.86	314.86	314.86	314.86	223
2023-03-17	322.42	322.42	322.42	322.42	5,373
2023-03-16	312.15	312.15	312.15	312.15	25,239
2023-03-15	312.15	312.15	312.15	312.15	223
2023-03-14	323.76	323.76	323.76	323.76	53
2023-03-13	330.78	330.78	330.78	330.78	578
2023-03-10	330.78	330.78	330.78	330.78	107
2023-03-09	330.78	330.78	330.78	330.78	29,180
2023-03-08	333.12	333.12	333.12	333.12	851
2023-03-07	339.10	339.10	339.10	339.10	1,150
2023-03-06	348.23	348.23	348.23	348.23	1,926
2023-03-03	327.68	327.68	327.68	327.68	732
2023-03-02	308.01	308.01	308.01	308.01	2,568
2023-03-01	309.97	309.97	309.97	309.97	1,493
2023-02-28	309.97	309.97	309.97	309.97	269
2023-02-27	306.06	306.06	306.06	306.06	470
2023-02-24	302.12	302.12	302.12	302.12	36
2023-02-23	304.92	304.92	304.92	304.92	223
2023-02-22	304.92	304.92	304.92	304.92	371
2023-02-21	308.02	308.02	308.02	308.02	1,151
2023-02-20	313.66	313.66	313.66	313.66	0
2023-02-17	326.17	326.17	326.17	326.17	202
2023-02-16	331.68	331.68	331.68	331.68	2,476
2023-02-15	336.96	336.96	336.96	336.96	122
2023-02-14	322.84	322.84	322.84	322.84	43
2023-02-13	321.92	321.92	321.92	321.92	327
2023-02-10	318.27	318.27	318.27	318.27	622
2023-02-09	332.89	332.89	332.89	332.89	89
2023-02-08	335.62	335.62	335.62	335.62	163
2023-02-07	336.51	336.51	336.51	336.51	1,240
2023-02-06	357.17	357.17	357.17	357.17	1,183
2023-02-03	350.69	350.69	350.69	350.69	1,179
2023-02-02	363.08	363.08	363.08	363.08	4,983
2023-02-01	273.02	273.02	273.02	273.02	351
2023-01-31	268.68	268.68	268.68	268.68	147
2023-01-30	267.53	267.53	267.53	267.53	3,176
2023-01-27	260.00	260.00	260.00	260.00	213
2023-01-26	258.65	258.65	258.65	258.65	6,601
2023-01-25	252.63	252.63	252.63	252.63	270
2023-01-24	257.95	257.95	257.95	257.95	547
2023-01-23	250.56	250.56	250.56	250.56	4,089
2023-01-20	242.00	242.00	242.00	242.00	57
2023-01-19	246.60	246.60	246.60	246.60	132
2023-01-18	246.60	246.60	246.60	246.60	4,039
2023-01-17	243.94	243.94	243.94	243.94	980
2023-01-16	237.85	237.85	237.85	237.85	0
2023-01-13	237.85	237.85	237.85	237.85	445
2023-01-12	229.35	229.35	229.35	229.35	1,829
2023-01-11	235.20	235.20	235.20	235.20	111
2023-01-10	230.26	230.26	230.26	230.26	418
2023-01-09	224.43	224.43	224.43	224.43	134
2023-01-06	216.53	216.53	216.53	216.53	141
2023-01-05	222.94	222.94	222.94	222.94	151
2023-01-04	219.71	219.71	219.71	219.71	84
2023-01-03	213.42	213.42	213.42	213.42	249
2023-01-02	213.37	213.37	213.37	213.37	0
2022-12-30	213.37	213.37	213.37	213.37	148
2022-12-29	207.64	207.64	207.64	207.64	185
2022-12-28	199.48	199.48	199.48	199.48	805
2022-12-27	199.48	199.48	199.48	199.48	0
2022-12-26	199.48	199.48	199.48	199.48	0
2022-12-23	199.48	199.48	199.48	199.48	0
2022-12-22	199.48	199.48	199.48	199.48	764
2022-12-21	203.72	203.72	203.72	203.72	326
2022-12-20	199.41	199.41	199.41	199.41	2,208
2022-12-19	198.85	198.85	198.85	198.85	801
2022-12-16	194.13	194.13	194.13	194.13	205
2022-12-15	189.03	189.03	189.03	189.03	393
2022-12-14	197.32	197.32	197.32	197.32	1,600
2022-12-13	195.01	195.01	195.01	195.01	773
2022-12-12	195.68	195.68	195.68	195.68	30
2022-12-09	190.81	190.81	190.81	190.81	1,245
2022-12-08	191.31	191.31	191.31	191.31	590
2022-12-07	186.06	186.06	186.06	186.06	624
2022-12-06	184.19	184.19	184.19	184.19	947
2022-12-05	193.53	193.53	193.53	193.53	161
2022-12-02	199.26	199.26	199.26	199.26	0
2022-12-01	198.36	198.36	198.36	198.36	2,531
2022-11-30	189.09	189.09	189.09	189.09	210
2022-11-29	192.50	192.50	192.50	192.50	33
2022-11-28	190.89	190.89	190.89	190.89	7,030
2022-11-25	194.68	194.68	194.68	194.68	2,147
2022-11-24	195.32	195.32	195.32	195.32	0
2022-11-23	194.85	194.85	194.85	194.85	7,330
2022-11-22	191.25	191.25	191.25	191.25	1,572
2022-11-21	191.25	191.25	191.25	191.25	165
2022-11-18	193.99	193.99	193.99	193.99	5,990
2022-11-17	194.34	194.34	194.34	194.34	361
2022-11-16	203.81	203.81	203.81	203.81	73
2022-11-15	218.07	218.07	218.07	218.07	150
2022-11-14	213.32	213.32	213.32	213.32	565
2022-11-11	187.84	187.84	187.84	187.84	1,250
2022-11-10	187.84	187.84	187.84	187.84	438
2022-11-09	179.36	179.36	179.36	179.36	11
2022-11-08	184.12	184.12	184.12	184.12	124
2022-11-07	179.71	179.71	179.71	179.71	36
2022-11-04	190.04	190.04	190.04	190.04	380
2022-11-03	190.04	190.04	190.04	190.04	1,509
2022-11-02	190.04	190.04	190.04	190.04	161
2022-11-01	197.47	197.47	197.47	197.47	419
2022-10-31	195.24	195.24	195.24	195.24	648
2022-10-28	184.59	184.59	184.59	184.59	758
2022-10-27	184.03	184.03	184.03	184.03	29,145
2022-10-26	226.76	226.76	226.76	226.76	9,943
2022-10-25	218.08	218.08	218.08	218.08	61
2022-10-24	196.51	196.51	196.51	196.51	0
2022-10-21	196.51	196.51	196.51	196.51	264
2022-10-20	209.00	209.00	209.00	209.00	2
2022-10-19	209.00	209.00	209.00	209.00	99
2022-10-18	219.98	219.98	219.98	219.98	480
2022-10-17	209.31	209.31	209.31	209.31	336
2022-10-14	208.47	208.47	208.47	208.47	346
2022-10-13	205.34	205.34	205.34	205.34	944
2022-10-12	204.86	204.86	204.86	204.86	1,842
2022-10-11	207.56	207.56	207.56	207.56	0
2022-10-10	207.79	207.79	207.79	207.79	1,061
2022-10-07	217.98	217.98	217.98	217.98	2,101
2022-10-06	229.16	229.16	229.16	229.16	124
2022-10-05	225.81	225.81	225.81	225.81	220
2022-10-04	228.68	228.68	228.68	228.68	377
2022-10-03	205.92	205.92	205.92	205.92	85
2022-09-30	218.16	218.16	218.16	218.16	9
2022-09-29	212.10	212.10	212.10	212.10	150
2022-09-28	213.83	213.83	213.83	213.83	1,185
2022-09-27	219.26	219.26	219.26	219.26	2,238
2022-09-26	223.40	223.40	223.40	223.40	97
2022-09-23	223.40	223.40	223.40	223.40	349
2022-09-22	226.68	226.68	226.68	226.68	2,624
2022-09-21	232.22	232.22	232.22	232.22	1,508
2022-09-20	238.58	238.58	238.58	238.58	1,013
2022-09-19	247.80	247.80	247.80	247.80	0
2022-09-16	247.80	247.80	247.80	247.80	21,458
2022-09-15	252.16	252.16	252.16	252.16	503
2022-09-14	266.32	266.32	266.32	266.32	143
2022-09-13	266.32	266.32	266.32	266.32	132
2022-09-12	266.22	266.22	266.22	266.22	47
2022-09-09	253.92	253.92	253.92	253.92	218
2022-09-08	253.92	253.92	253.92	253.92	1,220
2022-09-07	241.44	241.44	241.44	241.44	2
2022-09-06	241.07	241.07	241.07	241.07	154
2022-09-05	249.56	249.56	249.56	249.56	0
2022-09-02	249.56	249.56	249.56	249.56	1,564
2022-09-01	236.23	236.23	236.23	236.23	494
2022-08-31	248.00	248.00	248.00	248.00	4
2022-08-30	246.31	246.31	246.31	246.31	21
2022-08-29	268.74	268.74	268.74	268.74	0
2022-08-26	268.74	268.74	268.74	268.74	105
2022-08-25	260.86	260.86	260.86	260.86	44
2022-08-24	260.86	260.86	260.86	260.86	49
2022-08-23	254.25	254.25	254.25	254.25	10
2022-08-22	261.23	261.23	261.23	261.23	318
2022-08-19	280.59	280.59	280.59	280.59	22
2022-08-18	278.44	278.44	278.44	278.44	21
2022-08-17	273.24	273.24	273.24	273.24	63
2022-08-16	282.33	282.33	282.33	282.33	85
2022-08-15	289.91	289.91	289.91	289.91	41
2022-08-12	289.30	289.30	289.30	289.30	20
2022-08-11	290.01	290.01	290.01	290.01	20
2022-08-10	277.95	277.95	277.95	277.95	25
2022-08-09	278.65	278.65	278.65	278.65	88
2022-08-08	301.17	301.17	301.17	301.17	926
2022-08-05	294.92	294.92	294.92	294.92	55
2022-08-04	287.86	287.86	287.86	287.86	122
2022-08-03	284.31	284.31	284.31	284.31	11
2022-08-02	278.97	278.97	278.97	278.97	8
2022-08-01	275.80	275.80	275.80	275.80	176
2022-07-29	275.80	275.80	275.80	275.80	241
2022-07-28	267.55	267.55	267.55	267.55	91
2022-07-27	259.48	259.48	259.48	259.48	2,827
2022-07-26	255.10	255.10	255.10	255.10	39
2022-07-25	265.30	265.30	265.30	265.30	1,881
2022-07-22	268.23	268.23	268.23	268.23	636
2022-07-21	279.59	279.59	279.59	279.59	3,331
2022-07-20	280.42	280.42	280.42	280.42	326
2022-07-19	254.15	254.15	254.15	254.15	284
2022-07-18	255.02	255.02	255.02	255.02	55
2022-07-15	252.02	252.02	252.02	252.02	3,040
2022-07-14	240.11	240.11	240.11	240.11	3
2022-07-13	240.11	240.11	240.11	240.11	88
2022-07-12	251.05	251.05	251.05	251.05	70
2022-07-11	253.87	253.87	253.87	253.87	5
2022-07-08	267.86	267.86	267.86	267.86	151
2022-07-07	252.09	252.09	252.09	252.09	2,040
2022-07-06	253.92	253.92	253.92	253.92	902
2022-07-05	249.55	249.55	249.55	249.55	19
2022-07-04	244.96	244.96	244.96	244.96	0
2022-07-01	238.78	238.78	238.78	238.78	9
2022-06-30	233.05	233.05	233.05	233.05	158
2022-06-29	256.38	256.38	256.38	256.38	0
2022-06-28	256.38	256.38	256.38	256.38	91
2022-06-27	256.38	256.38	256.38	256.38	27
2022-06-24	237.85	237.85	237.85	237.85	50
2022-06-23	237.85	237.85	237.85	237.85	21
2022-06-22	239.70	239.70	239.70	239.70	0
2022-06-21	239.70	239.70	239.70	239.70	19
2022-06-20	234.47	234.47	234.47	234.47	0
2022-06-17	239.57	239.57	239.57	239.57	224
2022-06-16	231.67	231.67	231.67	231.67	166
2022-06-15	244.49	244.49	244.49	244.49	17
2022-06-14	240.56	240.56	240.56	240.56	550
2022-06-13	248.97	248.97	248.97	248.97	25
2022-06-10	256.94	256.94	256.94	256.94	217
2022-06-09	267.94	267.94	267.94	267.94	15
2022-06-08	273.51	273.51	273.51	273.51	74
2022-06-07	267.85	267.85	267.85	267.85	27
2022-06-06	269.83	269.83	269.83	269.83	265
2022-06-03	270.15	270.15	270.15	270.15	0
2022-06-02	270.15	270.15	270.15	270.15	0
2022-06-01	270.15	270.15	270.15	270.15	663
2022-05-31	280.49	280.49	280.49	280.49	361
2022-05-30	282.55	282.55	282.55	282.55	0
2022-05-27	281.41	281.41	281.41	281.41	15
2022-05-26	278.59	278.59	278.59	278.59	18
2022-05-25	267.05	267.05	267.05	267.05	203
2022-05-24	277.38	277.38	277.38	277.38	0
2022-05-23	269.20	269.20	269.20	269.20	122
2022-05-20	268.48	268.48	268.48	268.48	344
2022-05-19	273.97	273.97	273.97	273.97	62
2022-05-18	273.97	273.97	273.97	273.97	1,077
2022-05-17	272.37	272.37	272.37	272.37	8
2022-05-16	278.63	278.63	278.63	278.63	1,218
2022-05-13	272.48	272.48	272.48	272.48	555
2022-05-12	263.74	263.74	263.74	263.74	1,517
2022-05-11	262.47	262.47	262.47	262.47	16
2022-05-10	256.37	256.37	256.37	256.37	495
2022-05-09	275.74	275.74	275.74	275.74	204
2022-05-06	283.59	283.59	283.59	283.59	245
2022-05-05	287.82	287.82	287.82	287.82	83
2022-05-04	287.82	287.82	287.82	287.82	306
2022-05-03	302.62	302.62	302.62	302.62	426
2022-05-02	302.31	302.31	302.31	302.31	0
2022-04-29	302.31	302.31	302.31	302.31	260
2022-04-28	287.31	287.31	287.31	287.31	1,531
2022-04-27	368.89	368.89	368.89	368.89	39
2022-04-26	363.10	363.10	363.10	363.10	57
2022-04-25	363.89	363.89	363.89	363.89	3,087
2022-04-22	378.60	378.60	378.60	378.60	1,063
2022-04-21	409.56	409.56	409.56	409.56	186
2022-04-20	426.68	426.68	426.68	426.68	930
2022-04-19	403.17	403.17	403.17	403.17	316
2022-04-18	409.00	409.00	409.00	409.00	0
2022-04-15	409.00	409.00	409.00	409.00	0
2022-04-14	409.00	409.00	409.00	409.00	293
2022-04-13	409.69	409.69	409.69	409.69	4
2022-04-12	409.69	409.69	409.69	409.69	15,618
2022-04-11	417.35	417.35	417.35	417.35	1,468
2022-04-08	424.39	424.39	424.39	424.39	233
2022-04-07	418.79	418.79	418.79	418.79	785
2022-04-06	419.38	419.38	419.38	419.38	297
2022-04-05	441.39	441.39	441.39	441.39	388
2022-04-04	439.44	439.44	439.44	439.44	703
2022-04-01	447.25	447.25	447.25	447.25	60
2022-03-31	442.17	442.17	442.17	442.17	0
2022-03-30	443.71	443.71	443.71	443.71	69
2022-03-29	439.57	439.57	439.57	439.57	117
2022-03-28	439.57	439.57	439.57	439.57	37
2022-03-25	429.11	429.11	429.11	429.11	315
2022-03-24	429.11	429.11	429.11	429.11	12
2022-03-23	452.67	452.67	452.67	452.67	4
2022-03-22	452.79	452.79	452.79	452.79	154
2022-03-21	432.97	432.97	432.97	432.97	562
2022-03-18	442.15	442.15	442.15	442.15	242
2022-03-17	422.42	422.42	422.42	422.42	52
2022-03-16	415.83	415.83	415.83	415.83	252
2022-03-15	379.62	379.62	379.62	379.62	1
2022-03-14	381.09	381.09	381.09	381.09	244
2022-03-11	419.11	419.11	419.11	419.11	228
2022-03-10	431.19	431.19	431.19	431.19	56
2022-03-09	429.78	429.78	429.78	429.78	83
2022-03-08	416.52	416.52	416.52	416.52	479
2022-03-07	448.90	448.90	448.90	448.90	224
2022-03-04	478.63	478.63	478.63	478.63	28
2022-03-03	478.63	478.63	478.63	478.63	150
2022-03-02	505.17	505.17	505.17	505.17	76
2022-03-01	505.16	505.16	505.16	505.16	0
2022-02-28	505.16	505.16	505.16	505.16	250
2022-02-25	505.93	505.93	505.93	505.93	224
2022-02-24	491.34	491.34	491.34	491.34	207
2022-02-23	496.10	496.10	496.10	496.10	1,105
2022-02-22	505.19	505.19	505.19	505.19	40
2022-02-21	497.21	497.21	497.21	497.21	0
2022-02-18	513.01	513.01	513.01	513.01	0
2022-02-17	511.68	511.68	511.68	511.68	35
2022-02-16	522.59	522.59	522.59	522.59	172
2022-02-15	517.57	517.57	517.57	517.57	1
2022-02-14	511.88	511.88	511.88	511.88	485
2022-02-11	523.39	523.39	523.39	523.39	523
2022-02-10	542.11	542.11	542.11	542.11	193
2022-02-09	528.30	528.30	528.30	528.30	607
2022-02-08	505.63	505.63	505.63	505.63	1,948
2022-02-07	505.63	505.63	505.63	505.63	11
2022-02-04	489.50	489.50	489.50	489.50	2
2022-02-03	489.50	489.50	489.50	489.50	18,218
2022-02-02	500.21	500.21	500.21	500.21	3,830
2022-02-01	495.76	495.76	495.76	495.76	21
2022-01-31	490.91	490.91	490.91	490.91	721
2022-01-28	453.19	453.19	453.19	453.19	101
2022-01-27	458.90	458.90	458.90	458.90	4,949
2022-01-26	476.48	476.48	476.48	476.48	14
2022-01-25	464.70	464.70	464.70	464.70	210
2022-01-24	447.66	447.66	447.66	447.66	45
2022-01-21	488.58	488.58	488.58	488.58	4,828
2022-01-20	513.06	513.06	513.06	513.06	303
2022-01-19	500.84	500.84	500.84	500.84	3,065
2022-01-18	505.35	505.35	505.35	505.35	412
2022-01-17	524.63	524.63	524.63	524.63	0
2022-01-14	537.36	537.36	537.36	537.36	187
2022-01-13	537.36	537.36	537.36	537.36	2,573
2022-01-12	541.33	541.33	541.33	541.33	1,433
2022-01-11	557.01	557.01	557.01	557.01	72
2022-01-10	531.02	531.02	531.02	531.02	170
2022-01-07	571.62	571.62	571.62	571.62	0
2022-01-06	571.62	571.62	571.62	571.62	893
2022-01-05	611.96	611.96	611.96	611.96	640
2022-01-04	628.36	628.36	628.36	628.36	18
2022-01-03	662.12	662.12	662.12	662.12	0
2021-12-31	662.12	662.12	662.12	662.12	5
2021-12-30	666.75	666.75	666.75	666.75	131
2021-12-29	656.27	656.27	656.27	656.27	23
2021-12-28	659.64	659.64	659.64	659.64	0
2021-12-27	659.64	659.64	659.64	659.64	0
2021-12-24	659.64	659.64	659.64	659.64	0
2021-12-23	656.95	656.95	656.95	656.95	139
2021-12-22	626.92	626.92	626.92	626.92	7
2021-12-21	601.06	601.06	601.06	601.06	11
2021-12-20	584.40	584.40	584.40	584.40	790
2021-12-17	610.67	610.67	610.67	610.67	182
2021-12-16	601.10	601.10	601.10	601.10	51
2021-12-15	597.94	597.94	597.94	597.94	105
2021-12-14	605.27	605.27	605.27	605.27	351
2021-12-13	633.06	633.06	633.06	633.06	226
2021-12-10	676.37	676.37	676.37	676.37	511
2021-12-09	683.24	683.24	683.24	683.24	131
2021-12-08	675.62	675.62	675.62	675.62	102
2021-12-07	669.96	669.96	669.96	669.96	210
2021-12-06	634.94	634.94	634.94	634.94	441
2021-12-03	624.93	624.93	624.93	624.93	100
2021-12-02	607.91	607.91	607.91	607.91	348
2021-12-01	619.07	619.07	619.07	619.07	69
2021-11-30	638.30	638.30	638.30	638.30	420
2021-11-29	638.32	638.32	638.32	638.32	57
2021-11-26	631.31	631.31	631.31	631.31	864
2021-11-25	653.20	653.20	653.20	653.20	0
2021-11-24	650.37	650.37	650.37	650.37	334
2021-11-23	657.70	657.70	657.70	657.70	76
2021-11-22	680.84	680.84	680.84	680.84	518
2021-11-19	683.75	683.75	683.75	683.75	22
2021-11-18	683.75	683.75	683.75	683.75	5
2021-11-17	681.72	681.72	681.72	681.72	6,054
2021-11-16	690.48	690.48	690.48	690.48	12
2021-11-15	680.70	680.70	680.70	680.70	39
2021-11-12	695.35	695.35	695.35	695.35	5
2021-11-11	695.35	695.35	695.35	695.35	380
2021-11-10	706.57	706.57	706.57	706.57	318
2021-11-09	710.48	710.48	710.48	710.48	20
2021-11-08	679.49	679.49	679.49	679.49	85
2021-11-05	679.49	679.49	679.49	679.49	4
2021-11-04	679.49	679.49	679.49	679.49	6
2021-11-03	659.13	659.13	659.13	659.13	1,521
2021-11-02	624.99	624.99	624.99	624.99	8
2021-11-01	624.99	624.99	624.99	624.99	474
2021-10-29	624.99	624.99	624.99	624.99	45
2021-10-28	608.82	608.82	608.82	608.82	457
2021-10-27	594.18	594.18	594.18	594.18	287
2021-10-26	586.33	586.33	586.33	586.33	19
2021-10-25	596.00	596.00	596.00	596.00	320
2021-10-22	596.16	596.16	596.16	596.16	3
2021-10-21	614.57	614.57	614.57	614.57	281
2021-10-20	600.24	600.24	600.24	600.24	1,474
2021-10-19	600.43	600.43	600.43	600.43	877
2021-10-18	586.22	586.22	586.22	586.22	164
2021-10-15	597.26	597.26	597.26	597.26	4,644
2021-10-14	591.35	591.35	591.35	591.35	2,742
2021-10-13	574.56	574.56	574.56	574.56	221
2021-10-12	629.31	629.31	629.31	629.31	93
2021-10-11	648.07	648.07	648.07	648.07	6
2021-10-08	648.34	648.34	648.34	648.34	256
2021-10-07	666.52	666.52	666.52	666.52	11
2021-10-06	648.77	648.77	648.77	648.77	0
2021-10-05	653.02	653.02	653.02	653.02	44
2021-10-04	645.18	645.18	645.18	645.18	61
2021-10-01	653.76	653.76	653.76	653.76	110
2021-09-30	678.19	678.19	678.19	678.19	1,310
2021-09-29	673.61	673.61	673.61	673.61	155
2021-09-28	682.60	682.60	682.60	682.60	172
2021-09-27	695.71	695.71	695.71	695.71	77
2021-09-24	723.41	723.41	723.41	723.41	71
2021-09-23	723.58	723.58	723.58	723.58	91
2021-09-22	707.41	707.41	707.41	707.41	3,141
2021-09-21	712.52	712.52	712.52	712.52	84
2021-09-20	708.06	708.06	708.06	708.06	76
2021-09-17	720.19	720.19	720.19	720.19	23
2021-09-16	710.02	710.02	710.02	710.02	275
2021-09-15	699.65	699.65	699.65	699.65	603
2021-09-14	713.02	713.02	713.02	713.02	52
2021-09-13	723.92	723.92	723.92	723.92	1,465
2021-09-10	723.92	723.92	723.92	723.92	334
2021-09-09	727.76	727.76	727.76	727.76	188
2021-09-08	725.60	725.60	725.60	725.60	109
2021-09-07	716.53	716.53	716.53	716.53	55
2021-09-06	720.72	720.72	720.72	720.72	0
2021-09-03	714.08	714.08	714.08	714.08	311
2021-09-02	722.79	722.79	722.79	722.79	435
2021-09-01	710.62	710.62	710.62	710.62	382
2021-08-31	705.92	705.92	705.92	705.92	73
2021-08-30	703.75	703.75	703.75	703.75	0
2021-08-27	703.75	703.75	703.75	703.75	55
2021-08-26	707.86	707.86	707.86	707.86	84
2021-08-25	716.36	716.36	716.36	716.36	398
2021-08-24	711.75	711.75	711.75	711.75	170
2021-08-23	686.66	686.66	686.66	686.66	108
2021-08-20	672.66	672.66	672.66	672.66	105
2021-08-19	684.10	684.10	684.10	684.10	9
2021-08-18	684.64	684.64	684.64	684.64	33
2021-08-17	682.87	682.87	682.87	682.87	142
2021-08-16	687.05	687.05	687.05	687.05	145
2021-08-13	700.91	700.91	700.91	700.91	1,729
2021-08-12	704.42	704.42	704.42	704.42	640
2021-08-11	694.42	694.42	694.42	694.42	147
2021-08-10	694.42	694.42	694.42	694.42	178
2021-08-09	694.42	694.42	694.42	694.42	190
2021-08-06	693.73	693.73	693.73	693.73	435
2021-08-05	702.17	702.17	702.17	702.17	4
2021-08-04	706.56	706.56	706.56	706.56	30
2021-08-03	704.04	704.04	704.04	704.04	76
2021-08-02	702.24	702.24	702.24	702.24	448
2021-07-30	686.57	686.57	686.57	686.57	260
2021-07-29	662.04	662.04	662.04	662.04	391
2021-07-28	633.38	633.38	633.38	633.38	43
2021-07-27	633.38	633.38	633.38	633.38	64
2021-07-26	631.31	631.31	631.31	631.31	20
2021-07-23	632.43	632.43	632.43	632.43	24
2021-07-22	623.35	623.35	623.35	623.35	50
2021-07-21	608.74	608.74	608.74	608.74	0
2021-07-20	604.29	604.29	604.29	604.29	111
2021-07-19	599.54	599.54	599.54	599.54	102
2021-07-16	624.01	624.01	624.01	624.01	49
2021-07-15	619.74	619.74	619.74	619.74	100
2021-07-14	640.21	640.21	640.21	640.21	224
2021-07-13	647.59	647.59	647.59	647.59	393
2021-07-12	642.55	642.55	642.55	642.55	237
2021-07-09	634.36	634.36	634.36	634.36	198
2021-07-08	604.98	604.98	604.98	604.98	140
2021-07-07	601.09	601.09	601.09	601.09	0
2021-07-06	601.09	601.09	601.09	601.09	230
2021-07-05	624.17	624.17	624.17	624.17	0
2021-07-02	620.54	620.54	620.54	620.54	85
2021-07-01	612.02	612.02	612.02	612.02	335
2021-06-30	614.04	614.04	614.04	614.04	31
2021-06-29	621.52	621.52	621.52	621.52	10
2021-06-28	627.26	627.26	627.26	627.26	28
2021-06-25	622.71	622.71	622.71	622.71	127
2021-06-24	625.49	625.49	625.49	625.49	209
2021-06-23	604.71	604.71	604.71	604.71	10
2021-06-22	605.23	605.23	605.23	605.23	444
2021-06-21	608.57	608.57	608.57	608.57	61
2021-06-18	609.78	609.78	609.78	609.78	31
2021-06-17	600.44	600.44	600.44	600.44	42
2021-06-16	594.01	594.01	594.01	594.01	36
2021-06-15	605.77	605.77	605.77	605.77	201
2021-06-14	611.97	611.97	611.97	611.97	25
2021-06-11	612.15	612.15	612.15	612.15	2
2021-06-10	589.76	589.76	589.76	589.76	0
2021-06-09	589.76	589.76	589.76	589.76	65
2021-06-08	581.03	581.03	581.03	581.03	104
2021-06-07	578.16	578.16	578.16	578.16	164
2021-06-04	568.96	568.96	568.96	568.96	11
2021-06-03	568.96	568.96	568.96	568.96	9
2021-06-02	587.06	587.06	587.06	587.06	8
2021-06-01	587.06	587.06	587.06	587.06	135
2021-05-28	599.52	599.52	599.52	599.52	78
2021-05-27	585.97	585.97	585.97	585.97	75
2021-05-26	606.88	606.88	606.88	606.88	1
2021-05-25	606.88	606.88	606.88	606.88	49
2021-05-24	597.65	597.65	597.65	597.65	117
2021-05-21	600.35	600.35	600.35	600.35	67
2021-05-20	573.95	573.95	573.95	573.95	88
2021-05-19	558.40	558.40	558.40	558.40	285
2021-05-18	559.40	559.40	559.40	559.40	0
2021-05-17	559.40	559.40	559.40	559.40	18
2021-05-14	564.48	564.48	564.48	564.48	57
2021-05-13	559.19	559.19	559.19	559.19	61
2021-05-12	550.00	550.00	550.00	550.00	507
2021-05-11	563.46	563.46	563.46	563.46	1,487
2021-05-10	579.01	579.01	579.01	579.01	119
2021-05-07	597.54	597.54	597.54	597.54	108
2021-05-06	571.70	571.70	571.70	571.70	14
2021-05-05	571.57	571.57	571.57	571.57	202
2021-05-04	573.65	573.65	573.65	573.65	186
2021-04-30	597.43	597.43	597.43	597.43	20
2021-04-29	597.43	597.43	597.43	597.43	67
2021-04-28	620.73	620.73	620.73	620.73	27
2021-04-27	615.03	615.03	615.03	615.03	6
2021-04-26	618.43	618.43	618.43	618.43	109
2021-04-23	620.89	620.89	620.89	620.89	53
2021-04-22	619.41	619.41	619.41	619.41	1
2021-04-21	612.90	612.90	612.90	612.90	6
2021-04-20	596.70	596.70	596.70	596.70	85
2021-04-19	602.39	602.39	602.39	602.39	2,610
2021-04-16	605.31	605.31	605.31	605.31	295
2021-04-15	602.46	602.46	602.46	602.46	19
2021-04-14	590.04	590.04	590.04	590.04	291
2021-04-13	597.29	597.29	597.29	597.29	102
2021-04-12	589.13	589.13	589.13	589.13	125
2021-04-09	572.22	572.22	572.22	572.22	2
2021-04-08	572.14	572.14	572.14	572.14	261
2021-04-07	565.56	565.56	565.56	565.56	0
2021-04-06	565.56	565.56	565.56	565.56	43
2021-04-01	550.45	550.45	550.45	550.45	992
2021-03-31	536.30	536.30	536.30	536.30	362
2021-03-30	522.91	522.91	522.91	522.91	157
2021-03-29	512.67	512.67	512.67	512.67	146
2021-03-26	517.07	517.07	517.07	517.07	0
2021-03-25	501.72	501.72	501.72	501.72	32
2021-03-24	515.23	515.23	515.23	515.23	76
2021-03-23	527.34	527.34	527.34	527.34	5
2021-03-22	536.24	536.24	536.24	536.24	31
2021-03-19	529.27	529.27	529.27	529.27	229
2021-03-18	526.19	526.19	526.19	526.19	896
2021-03-17	530.70	530.70	530.70	530.70	9
2021-03-16	547.24	547.24	547.24	547.24	244
2021-03-15	558.94	558.94	558.94	558.94	44
2021-03-12	535.47	535.47	535.47	535.47	403
2021-03-11	529.04	529.04	529.04	529.04	70
2021-03-10	521.08	521.08	521.08	521.08	28
2021-03-09	517.31	517.31	517.31	517.31	35
2021-03-08	520.37	520.37	520.37	520.37	131
2021-03-05	514.04	514.04	514.04	514.04	96
2021-03-04	531.88	531.88	531.88	531.88	166
2021-03-03	548.58	548.58	548.58	548.58	2,812
2021-03-02	571.77	571.77	571.77	571.77	8,807
2021-03-01	576.80	576.80	576.80	576.80	179
2021-02-26	570.33	570.33	570.33	570.33	168
2021-02-25	575.14	575.14	575.14	575.14	27
2021-02-24	566.68	566.68	566.68	566.68	189
2021-02-23	568.62	568.62	568.62	568.62	51
2021-02-22	579.51	579.51	579.51	579.51	72
2021-02-19	595.94	595.94	595.94	595.94	51
2021-02-18	583.89	583.89	583.89	583.89	35
2021-02-17	602.87	602.87	602.87	602.87	187
2021-02-16	613.14	613.14	613.14	613.14	27
2021-02-15	607.55	607.55	607.55	607.55	178
2021-02-12	603.50	603.50	603.50	603.50	127
2021-02-11	602.23	602.23	602.23	602.23	344
2021-02-10	607.37	607.37	607.37	607.37	454
2021-02-09	612.92	612.92	612.92	612.92	186
2021-02-08	628.60	628.60	628.60	628.60	25
2021-02-05	618.64	618.64	618.64	618.64	38
2021-02-04	620.83	620.83	620.83	620.83	1,121
2021-02-03	547.32	547.32	547.32	547.32	84
2021-02-02	555.83	555.83	555.83	555.83	525
2021-02-01	536.02	536.02	536.02	536.02	40
2021-01-29	524.08	524.08	524.08	524.08	113
2021-01-28	531.18	531.18	531.18	531.18	58
2021-01-27	523.94	523.94	523.94	523.94	505
2021-01-26	533.03	533.03	533.03	533.03	129
2021-01-25	524.69	524.69	524.69	524.69	955
2021-01-22	549.69	549.69	549.69	549.69	5
2021-01-21	549.15	549.15	549.15	549.15	2
2021-01-20	563.58	563.58	563.58	563.58	210
2021-01-19	549.10	549.10	549.10	549.10	157
2021-01-18	566.74	566.74	566.74	566.74	0
2021-01-15	551.25	551.25	551.25	551.25	31
2021-01-14	556.93	556.93	556.93	556.93	40
2021-01-13	549.03	549.03	549.03	549.03	12
2021-01-12	557.68	557.68	557.68	557.68	0
2021-01-11	557.38	557.38	557.38	557.38	72
2021-01-08	571.42	571.42	571.42	571.42	353
2021-01-07	556.28	556.28	556.28	556.28	11
2021-01-06	543.90	543.90	543.90	543.90	352
2021-01-05	535.06	535.06	535.06	535.06	187
2021-01-04	530.45	530.45	530.45	530.45	62
2020-12-31	520.30	520.30	520.30	520.30	0
2020-12-30	520.30	520.30	520.30	520.30	0
2020-12-29	519.35	519.35	519.35	519.35	161
2020-12-24	532.65	532.65	532.65	532.65	0
2020-12-23	532.65	532.65	532.65	532.65	6
2020-12-22	536.35	536.35	536.35	536.35	276
2020-12-21	522.73	522.73	522.73	522.73	7
2020-12-18	528.35	528.35	528.35	528.35	634
2020-12-17	516.30	516.30	516.30	516.30	0
2020-12-16	516.30	516.30	516.30	516.30	193
2020-12-15	508.88	508.88	508.88	508.88	34
2020-12-14	514.29	514.29	514.29	514.29	373
2020-12-11	507.89	507.89	507.89	507.89	0
2020-12-10	519.73	519.73	519.73	519.73	0
2020-12-09	519.73	519.73	519.73	519.73	5,225
2020-12-08	515.68	515.68	515.68	515.68	0
2020-12-07	525.89	525.89	525.89	525.89	453
2020-12-04	515.12	515.12	515.12	515.12	203
2020-12-03	504.83	504.83	504.83	504.83	13
2020-12-02	503.53	503.53	503.53	503.53	318
2020-12-01	500.30	500.30	500.30	500.30	13
2020-11-30	474.68	474.68	474.68	474.68	4
2020-11-27	472.26	472.26	472.26	472.26	29
2020-11-26	472.26	472.26	472.26	472.26	0
2020-11-25	475.65	475.65	475.65	475.65	0
2020-11-24	481.13	481.13	481.13	481.13	95
2020-11-23	465.13	465.13	465.13	465.13	30
2020-11-20	440.44	440.44	440.44	440.44	3
2020-11-19	444.06	444.06	444.06	444.06	22
2020-11-18	446.20	446.20	446.20	446.20	11
2020-11-17	452.21	452.21	452.21	452.21	14
2020-11-16	457.96	457.96	457.96	457.96	35
2020-11-13	459.41	459.41	459.41	459.41	1,291
2020-11-12	461.97	461.97	461.97	461.97	383
2020-11-11	464.59	464.59	464.59	464.59	4
2020-11-10	462.48	462.48	462.48	462.48	5
2020-11-09	483.40	483.40	483.40	483.40	73
2020-11-06	482.55	482.55	482.55	482.55	938
2020-11-05	495.49	495.49	495.49	495.49	18
2020-11-04	480.58	480.58	480.58	480.58	25
2020-11-03	456.61	456.61	456.61	456.61	9
2020-11-02	448.71	448.71	448.71	448.71	32
2020-10-30	426.39	426.39	426.39	426.39	247
2020-10-29	432.13	432.13	432.13	432.13	92
2020-10-28	444.28	444.28	444.28	444.28	468
2020-10-27	464.20	464.20	464.20	464.20	3,240
2020-10-26	458.62	458.62	458.62	458.62	200
2020-10-23	461.74	461.74	461.74	461.74	583
2020-10-22	444.81	444.81	444.81	444.81	1,141
2020-10-21	338.12	338.12	338.12	338.12	0
2020-10-20	334.35	334.35	334.35	334.35	115
2020-10-19	338.05	338.05	338.05	338.05	0
2020-10-16	338.05	338.05	338.05	338.05	240
2020-10-15	336.49	336.49	336.49	336.49	105
2020-10-14	332.85	332.85	332.85	332.85	33
2020-10-13	335.24	335.24	335.24	335.24	205
2020-10-12	334.65	334.65	334.65	334.65	12
2020-10-09	325.60	325.60	325.60	325.60	0
2020-10-08	325.60	325.60	325.60	325.60	296
2020-10-07	322.48	322.48	322.48	322.48	119
2020-10-06	320.01	320.01	320.01	320.01	55
2020-10-05	317.97	317.97	317.97	317.97	65
2020-10-02	314.89	314.89	314.89	314.89	192
2020-10-01	324.12	324.12	324.12	324.12	0
2020-09-30	324.12	324.12	324.12	324.12	0
2020-09-29	324.12	324.12	324.12	324.12	20
2020-09-28	326.35	326.35	326.35	326.35	228
2020-09-25	311.77	311.77	311.77	311.77	0
2020-09-24	312.08	312.08	312.08	312.08	33
2020-09-23	318.12	318.12	318.12	318.12	10
2020-09-22	317.25	317.25	317.25	317.25	21,526
2020-09-21	312.85	312.85	312.85	312.85	200
2020-09-18	325.28	325.28	325.28	325.28	545
2020-09-17	327.10	327.10	327.10	327.10	105
2020-09-16	333.89	333.89	333.89	333.89	144
2020-09-15	334.63	334.63	334.63	334.63	3
2020-09-14	323.71	323.71	323.71	323.71	22
2020-09-11	328.66	328.66	328.66	328.66	0
2020-04-03	159.54	159.54	159.54	159.54	4,947
2020-04-02	159.54	159.54	159.54	159.54	615
2020-04-01	180.05	180.05	180.05	180.05	1,001

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

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

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