Applied Industr Share History

Applied Industr Share Price history. The following table shows end-of-day data 0HGR historical share prices for Applied Industr, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	184.28	184.28	184.28	184.28	40
2024-04-25	184.28	184.28	184.28	184.28	149
2024-04-24	184.28	184.28	184.28	184.28	51
2024-04-23	184.28	184.28	184.28	184.28	6
2024-04-22	182.93	182.93	182.93	182.93	6
2024-04-19	182.93	182.93	182.93	182.93	175
2024-04-18	188.12	188.12	188.12	188.12	18
2024-04-17	188.12	188.12	188.12	188.12	6
2024-04-16	188.12	188.12	188.12	188.12	134
2024-04-15	190.43	190.43	190.43	190.43	93
2024-04-12	192.31	192.31	192.31	192.31	111
2024-04-11	196.84	196.84	196.84	196.84	48
2024-04-10	196.84	196.84	196.84	196.84	6
2024-04-09	197.60	197.60	197.60	197.60	124
2024-04-08	192.73	192.73	192.73	192.73	3
2024-04-05	192.73	192.73	192.73	192.73	60
2024-04-04	192.73	192.73	192.73	192.73	0
2024-04-03	192.73	192.73	192.73	192.73	15
2024-04-02	192.73	192.73	192.73	192.73	211
2024-04-01	192.73	192.73	192.73	192.73	0
2024-03-29	192.73	192.73	192.73	192.73	0
2024-03-28	192.73	192.73	192.73	192.73	20
2024-03-27	192.73	192.73	192.73	192.73	120
2024-03-26	192.73	192.73	192.73	192.73	11
2024-03-25	192.73	192.73	192.73	192.73	10
2024-03-22	192.73	192.73	192.73	192.73	61
2024-03-21	192.73	192.73	192.73	192.73	777
2024-03-20	192.73	192.73	192.73	192.73	9
2024-03-19	192.73	192.73	192.73	192.73	63
2024-03-18	192.73	192.73	192.73	192.73	152
2024-03-15	185.76	185.76	185.76	185.76	309
2024-03-14	183.05	183.05	183.05	183.05	132
2024-03-13	183.05	183.05	183.05	183.05	22
2024-03-12	183.05	183.05	183.05	183.05	121
2024-03-11	183.05	183.05	183.05	183.05	150
2024-03-08	183.05	183.05	183.05	183.05	215
2024-03-07	183.05	183.05	183.05	183.05	24
2024-03-06	183.05	183.05	183.05	183.05	35
2024-03-05	183.05	183.05	183.05	183.05	4
2024-03-04	183.05	183.05	183.05	183.05	655
2024-03-01	183.05	183.05	183.05	183.05	194
2024-02-29	183.05	183.05	183.05	183.05	6
2024-02-28	183.05	183.05	183.05	183.05	96
2024-02-27	183.05	183.05	183.05	183.05	107
2024-02-26	183.05	183.05	183.05	183.05	87
2024-02-23	183.05	183.05	183.05	183.05	9
2024-02-22	183.05	183.05	183.05	183.05	47
2024-02-21	183.05	183.05	183.05	183.05	388
2024-02-20	183.05	183.05	183.05	183.05	155
2024-02-19	183.05	183.05	183.05	183.05	0
2024-02-16	183.05	183.05	183.05	183.05	64
2024-02-15	183.05	183.05	183.05	183.05	3,235
2024-02-14	183.05	183.05	183.05	183.05	47
2024-02-13	183.05	183.05	183.05	183.05	63
2024-02-12	183.05	183.05	183.05	183.05	65
2024-02-09	181.69	181.69	181.69	181.69	101
2024-02-08	181.69	181.69	181.69	181.69	33
2024-02-07	181.69	181.69	181.69	181.69	74
2024-02-06	176.26	176.26	176.26	176.26	99
2024-02-05	176.26	176.26	176.26	176.26	295
2024-02-02	176.26	176.26	176.26	176.26	81
2024-02-01	176.26	176.26	176.26	176.26	115
2024-01-31	181.40	181.40	181.40	181.40	13
2024-01-30	181.40	181.40	181.40	181.40	33
2024-01-29	178.10	178.10	178.10	178.10	216
2024-01-26	175.02	175.02	175.02	175.02	210
2024-01-25	175.02	175.02	175.02	175.02	239
2024-01-24	175.02	175.02	175.02	175.02	33
2024-01-23	169.53	169.53	169.53	169.53	62
2024-01-22	169.53	169.53	169.53	169.53	74
2024-01-19	169.53	169.53	169.53	169.53	3
2024-01-18	169.53	169.53	169.53	169.53	219
2024-01-17	169.53	169.53	169.53	169.53	211
2024-01-16	169.53	169.53	169.53	169.53	44
2024-01-15	166.39	166.39	166.39	166.39	0
2024-01-12	166.39	166.39	166.39	166.39	7
2024-01-11	166.39	166.39	166.39	166.39	2
2024-01-10	166.39	166.39	166.39	166.39	32
2024-01-09	167.62	167.62	167.62	167.62	283
2024-01-08	167.62	167.62	167.62	167.62	1
2024-01-05	167.62	167.62	167.62	167.62	194
2024-01-04	167.62	167.62	167.62	167.62	0
2024-01-03	167.62	167.62	167.62	167.62	186
2024-01-02	174.30	174.30	174.30	174.30	8
2024-01-01	174.30	174.30	174.30	174.30	0
2023-12-29	174.30	174.30	174.30	174.30	24
2023-12-28	174.30	174.30	174.30	174.30	33
2023-12-27	174.30	174.30	174.30	174.30	0
2023-12-26	174.30	174.30	174.30	174.30	0
2023-12-25	174.30	174.30	174.30	174.30	0
2023-12-22	174.30	174.30	174.30	174.30	0
2023-12-21	174.30	174.30	174.30	174.30	22
2023-12-20	175.27	175.27	175.27	175.27	30
2023-12-19	173.72	173.72	173.72	173.72	64
2023-12-18	173.93	173.93	173.93	173.93	71
2023-12-15	168.31	168.31	168.31	168.31	551
2023-12-14	168.31	168.31	168.31	168.31	31
2023-12-13	168.31	168.31	168.31	168.31	22
2023-12-12	162.81	162.81	162.81	162.81	19
2023-12-11	162.81	162.81	162.81	162.81	160
2023-12-08	162.81	162.81	162.81	162.81	5
2023-12-07	162.81	162.81	162.81	162.81	79
2023-12-06	167.75	167.75	167.75	167.75	15
2023-12-05	167.75	167.75	167.75	167.75	69
2023-12-04	167.75	167.75	167.75	167.75	65
2023-12-01	161.80	161.80	161.80	161.80	8
2023-11-30	161.80	161.80	161.80	161.80	2
2023-11-29	161.80	161.80	161.80	161.80	120
2023-11-28	161.80	161.80	161.80	161.80	154
2023-11-27	164.24	164.24	164.24	164.24	38
2023-11-24	166.75	166.75	166.75	166.75	211
2023-11-23	166.75	166.75	166.75	166.75	0
2023-11-22	166.75	166.75	166.75	166.75	2
2023-11-21	166.75	166.75	166.75	166.75	4
2023-11-20	166.75	166.75	166.75	166.75	5
2023-11-17	166.75	166.75	166.75	166.75	31
2023-11-16	166.75	166.75	166.75	166.75	20
2023-11-15	166.75	166.75	166.75	166.75	86
2023-11-14	158.60	158.60	158.60	158.60	276
2023-11-13	158.60	158.60	158.60	158.60	0
2023-11-10	158.60	158.60	158.60	158.60	172
2023-11-09	158.87	158.87	158.87	158.87	17
2023-11-08	158.87	158.87	158.87	158.87	159
2023-11-07	158.87	158.87	158.87	158.87	176
2023-11-06	158.87	158.87	158.87	158.87	2
2023-11-03	158.87	158.87	158.87	158.87	609
2023-11-02	158.87	158.87	158.87	158.87	138
2023-11-01	158.87	158.87	158.87	158.87	0
2023-10-31	158.87	158.87	158.87	158.87	49
2023-10-30	158.87	158.87	158.87	158.87	2,133
2023-10-27	158.87	158.87	158.87	158.87	39
2023-10-26	158.87	158.87	158.87	158.87	2,101
2023-10-25	158.87	158.87	158.87	158.87	3
2023-10-24	158.87	158.87	158.87	158.87	0
2023-10-23	158.87	158.87	158.87	158.87	1
2023-10-20	158.87	158.87	158.87	158.87	84
2023-10-19	158.87	158.87	158.87	158.87	0
2023-10-18	158.87	158.87	158.87	158.87	0
2023-10-17	158.87	158.87	158.87	158.87	26
2023-10-16	158.87	158.87	158.87	158.87	120
2023-10-13	158.87	158.87	158.87	158.87	0
2023-10-12	158.87	158.87	158.87	158.87	0
2023-10-11	158.87	158.87	158.87	158.87	53
2023-10-10	153.65	153.65	153.65	153.65	2
2023-10-09	153.65	153.65	153.65	153.65	6
2023-10-06	153.65	153.65	153.65	153.65	5
2023-10-05	153.65	153.65	153.65	153.65	34
2023-10-04	153.65	153.65	153.65	153.65	0
2023-10-03	153.65	153.65	153.65	153.65	0
2023-10-02	157.15	157.15	157.15	157.15	2
2023-09-29	157.15	157.15	157.15	157.15	58
2023-09-28	157.93	157.93	157.93	157.93	8
2023-09-27	157.93	157.93	157.93	157.93	64
2023-09-26	155.64	155.64	155.64	155.64	60
2023-09-25	155.64	155.64	155.64	155.64	0
2023-09-22	155.64	155.64	155.64	155.64	30
2023-09-21	155.64	155.64	155.64	155.64	6
2023-09-20	155.64	155.64	155.64	155.64	3
2023-09-19	155.64	155.64	155.64	155.64	127
2023-09-18	155.64	155.64	155.64	155.64	0
2023-09-15	161.12	161.12	161.12	161.12	4
2023-09-14	161.12	161.12	161.12	161.12	19
2023-09-13	161.12	161.12	161.12	161.12	0
2023-09-12	161.12	161.12	161.12	161.12	46
2023-09-11	158.67	158.67	158.67	158.67	107
2023-09-08	156.21	156.21	156.21	156.21	3
2023-09-07	156.21	156.21	156.21	156.21	22
2023-09-06	151.03	151.03	151.03	151.03	197
2023-09-05	151.03	151.03	151.03	151.03	26
2023-09-04	151.03	151.03	151.03	151.03	0
2023-09-01	151.03	151.03	151.03	151.03	7
2023-08-31	151.03	151.03	151.03	151.03	0
2023-08-30	151.03	151.03	151.03	151.03	3
2023-08-29	151.03	151.03	151.03	151.03	4
2023-08-28	151.03	151.03	151.03	151.03	0
2023-08-25	151.03	151.03	151.03	151.03	0
2023-08-24	151.03	151.03	151.03	151.03	12
2023-08-23	151.03	151.03	151.03	151.03	0
2023-08-22	151.03	151.03	151.03	151.03	0
2023-08-21	151.03	151.03	151.03	151.03	13
2023-08-18	151.03	151.03	151.03	151.03	0
2023-08-17	151.03	151.03	151.03	151.03	0
2023-08-16	151.03	151.03	151.03	151.03	4
2023-08-15	151.03	151.03	151.03	151.03	31
2023-08-14	151.03	151.03	151.03	151.03	26
2023-08-11	151.03	151.03	151.03	151.03	17
2023-08-10	151.03	151.03	151.03	151.03	308
2023-08-09	149.24	149.24	149.24	149.24	0
2023-08-08	149.24	149.24	149.24	149.24	0
2023-08-07	149.24	149.24	149.24	149.24	0
2023-08-04	149.24	149.24	149.24	149.24	0
2023-08-03	149.24	149.24	149.24	149.24	23
2023-08-02	149.24	149.24	149.24	149.24	0
2023-08-01	149.24	149.24	149.24	149.24	3
2023-07-31	149.24	149.24	149.24	149.24	50
2023-07-28	149.24	149.24	149.24	149.24	0
2023-07-27	149.24	149.24	149.24	149.24	1
2023-07-26	149.24	149.24	149.24	149.24	21
2023-07-25	149.24	149.24	149.24	149.24	0
2023-07-24	149.24	149.24	149.24	149.24	0
2023-07-21	149.24	149.24	149.24	149.24	170
2023-07-20	149.24	149.24	149.24	149.24	0
2023-07-19	149.24	149.24	149.24	149.24	160
2023-07-18	149.24	149.24	149.24	149.24	42
2023-07-17	149.24	149.24	149.24	149.24	37
2023-07-14	149.24	149.24	149.24	149.24	0
2023-07-13	149.24	149.24	149.24	149.24	1
2023-07-12	149.24	149.24	149.24	149.24	148
2023-07-11	137.32	137.32	137.32	137.32	6
2023-07-10	137.32	137.32	137.32	137.32	51
2023-07-07	137.32	137.32	137.32	137.32	0
2023-07-06	137.32	137.32	137.32	137.32	0
2023-07-05	137.32	137.32	137.32	137.32	0
2023-07-04	137.32	137.32	137.32	137.32	0
2023-07-03	137.32	137.32	137.32	137.32	0
2023-06-30	137.32	137.32	137.32	137.32	0
2023-06-29	137.32	137.32	137.32	137.32	0
2023-06-28	137.32	137.32	137.32	137.32	40
2023-06-27	137.32	137.32	137.32	137.32	20
2023-06-26	137.32	137.32	137.32	137.32	49
2023-06-23	137.32	137.32	137.32	137.32	3
2023-06-22	137.32	137.32	137.32	137.32	61
2023-06-21	137.32	137.32	137.32	137.32	0
2023-06-20	137.32	137.32	137.32	137.32	93
2023-06-19	137.32	137.32	137.32	137.32	0
2023-06-16	137.32	137.32	137.32	137.32	0
2023-06-15	137.32	137.32	137.32	137.32	0
2023-06-14	137.32	137.32	137.32	137.32	140
2023-06-13	128.01	128.01	128.01	128.01	0
2023-06-12	128.01	128.01	128.01	128.01	0
2023-06-09	128.01	128.01	128.01	128.01	2
2023-06-08	128.01	128.01	128.01	128.01	30
2023-06-07	128.01	128.01	128.01	128.01	0
2023-06-06	128.01	128.01	128.01	128.01	0
2023-06-05	128.01	128.01	128.01	128.01	26
2023-06-02	128.01	128.01	128.01	128.01	0
2023-06-01	128.01	128.01	128.01	128.01	0
2023-05-31	128.01	128.01	128.01	128.01	70
2023-05-30	128.01	128.01	128.01	128.01	70
2023-05-29	128.01	128.01	128.01	128.01	0
2023-05-26	128.01	128.01	128.01	128.01	0
2023-05-25	128.01	128.01	128.01	128.01	0
2023-05-24	128.01	128.01	128.01	128.01	0
2023-05-23	128.01	128.01	128.01	128.01	0
2023-05-22	128.01	128.01	128.01	128.01	2
2023-05-19	128.01	128.01	128.01	128.01	0
2023-05-18	128.01	128.01	128.01	128.01	3
2023-05-17	128.01	128.01	128.01	128.01	860
2023-05-16	130.48	130.48	130.48	130.48	0
2023-05-15	130.48	130.48	130.48	130.48	0
2023-05-12	130.48	130.48	130.48	130.48	0
2023-05-11	130.48	130.48	130.48	130.48	26
2023-05-10	130.48	130.48	130.48	130.48	0
2023-05-09	130.48	130.48	130.48	130.48	0
2023-05-08	130.48	130.48	130.48	130.48	0
2023-05-05	130.48	130.48	130.48	130.48	0
2023-05-04	130.48	130.48	130.48	130.48	0
2023-05-03	130.48	130.48	130.48	130.48	0
2023-05-02	130.48	130.48	130.48	130.48	200
2023-05-01	138.53	138.53	138.53	138.53	0
2023-04-28	138.53	138.53	138.53	138.53	0
2023-04-27	138.53	138.53	138.53	138.53	0
2023-04-26	138.53	138.53	138.53	138.53	0
2023-04-25	138.53	138.53	138.53	138.53	0
2023-04-24	138.53	138.53	138.53	138.53	0
2023-04-21	138.53	138.53	138.53	138.53	0
2023-04-20	138.53	138.53	138.53	138.53	0
2023-04-19	138.53	138.53	138.53	138.53	0
2023-04-18	138.53	138.53	138.53	138.53	7
2023-04-17	138.53	138.53	138.53	138.53	0
2023-04-14	138.53	138.53	138.53	138.53	43
2023-04-13	138.53	138.53	138.53	138.53	0
2023-04-12	138.53	138.53	138.53	138.53	0
2023-04-11	138.53	138.53	138.53	138.53	0
2023-04-10	138.53	138.53	138.53	138.53	0
2023-04-07	138.53	138.53	138.53	138.53	0
2023-04-06	138.53	138.53	138.53	138.53	0
2023-04-05	138.53	138.53	138.53	138.53	70
2023-04-04	138.53	138.53	138.53	138.53	35
2023-04-03	138.53	138.53	138.53	138.53	0
2023-03-31	138.53	138.53	138.53	138.53	0
2023-03-30	138.53	138.53	138.53	138.53	0
2023-03-29	138.53	138.53	138.53	138.53	140
2023-03-28	146.14	146.14	146.14	146.14	0
2023-03-27	146.14	146.14	146.14	146.14	0
2023-03-24	146.14	146.14	146.14	146.14	0
2023-03-23	146.14	146.14	146.14	146.14	140
2023-03-22	146.14	146.14	146.14	146.14	0
2023-03-21	146.14	146.14	146.14	146.14	0
2023-03-20	146.14	146.14	146.14	146.14	0
2023-03-17	146.14	146.14	146.14	146.14	30
2023-03-16	146.14	146.14	146.14	146.14	0
2023-03-15	146.14	146.14	146.14	146.14	52
2023-03-14	146.14	146.14	146.14	146.14	0
2023-03-13	146.14	146.14	146.14	146.14	69
2023-03-10	146.14	146.14	146.14	146.14	0
2023-03-09	146.14	146.14	146.14	146.14	35
2023-03-08	146.14	146.14	146.14	146.14	0
2023-03-07	146.14	146.14	146.14	146.14	14
2023-03-06	146.14	146.14	146.14	146.14	38
2023-03-03	146.14	146.14	146.14	146.14	1
2023-03-02	146.14	146.14	146.14	146.14	30
2023-03-01	146.14	146.14	146.14	146.14	30
2023-02-28	146.14	146.14	146.14	146.14	0
2023-02-27	146.14	146.14	146.14	146.14	10
2023-02-24	146.14	146.14	146.14	146.14	36
2023-02-23	146.14	146.14	146.14	146.14	0
2023-02-22	146.14	146.14	146.14	146.14	460
2023-02-21	146.14	146.14	146.14	146.14	195
2023-02-20	146.14	146.14	146.14	146.14	0
2023-02-17	146.14	146.14	146.14	146.14	10
2023-02-16	146.14	146.14	146.14	146.14	0
2023-02-15	146.14	146.14	146.14	146.14	0
2023-02-14	146.14	146.14	146.14	146.14	0
2023-02-13	146.14	146.14	146.14	146.14	5
2023-02-10	146.14	146.14	146.14	146.14	0
2023-02-09	146.14	146.14	146.14	146.14	0
2023-02-08	148.68	148.68	148.68	148.68	280
2023-02-07	148.68	148.68	148.68	148.68	6
2023-02-06	148.68	148.68	148.68	148.68	14
2023-02-03	148.68	148.68	148.68	148.68	70
2023-02-02	137.92	137.92	137.92	137.92	0
2023-02-01	137.92	137.92	137.92	137.92	0
2023-01-31	137.92	137.92	137.92	137.92	30
2023-01-30	137.92	137.92	137.92	137.92	349
2023-01-27	125.38	125.38	125.38	125.38	21
2023-01-26	125.38	125.38	125.38	125.38	50
2023-01-25	125.38	125.38	125.38	125.38	0
2023-01-24	125.38	125.38	125.38	125.38	10
2023-01-23	125.38	125.38	125.38	125.38	0
2023-01-20	125.38	125.38	125.38	125.38	0
2023-01-19	125.38	125.38	125.38	125.38	0
2023-01-18	125.38	125.38	125.38	125.38	0
2023-01-17	125.38	125.38	125.38	125.38	129
2023-01-16	132.46	132.46	132.46	132.46	0
2023-01-13	132.46	132.46	132.46	132.46	0
2023-01-12	132.46	132.46	132.46	132.46	0
2023-01-11	132.46	132.46	132.46	132.46	0
2023-01-10	132.46	132.46	132.46	132.46	0
2023-01-09	132.46	132.46	132.46	132.46	0
2023-01-06	132.46	132.46	132.46	132.46	0
2023-01-05	132.46	132.46	132.46	132.46	30
2023-01-04	132.46	132.46	132.46	132.46	0
2023-01-03	132.46	132.46	132.46	132.46	0
2023-01-02	132.46	132.46	132.46	132.46	0
2022-12-30	132.46	132.46	132.46	132.46	0
2022-12-29	132.46	132.46	132.46	132.46	0
2022-12-28	132.46	132.46	132.46	132.46	0
2022-12-27	132.46	132.46	132.46	132.46	0
2022-12-26	132.46	132.46	132.46	132.46	0
2022-12-23	132.46	132.46	132.46	132.46	0
2022-12-22	132.46	132.46	132.46	132.46	0
2022-12-21	132.46	132.46	132.46	132.46	0
2022-12-20	132.46	132.46	132.46	132.46	0
2022-12-19	132.46	132.46	132.46	132.46	10
2022-12-16	132.46	132.46	132.46	132.46	0
2022-12-15	132.46	132.46	132.46	132.46	0
2022-12-14	132.46	132.46	132.46	132.46	0
2022-12-13	132.46	132.46	132.46	132.46	0
2022-12-12	132.46	132.46	132.46	132.46	0
2022-12-09	132.46	132.46	132.46	132.46	0
2022-12-08	132.46	132.46	132.46	132.46	0
2022-12-07	132.46	132.46	132.46	132.46	0
2022-12-06	132.46	132.46	132.46	132.46	5
2022-12-05	132.46	132.46	132.46	132.46	0
2022-12-02	132.46	132.46	132.46	132.46	0
2022-12-01	132.46	132.46	132.46	132.46	0
2022-11-30	132.46	132.46	132.46	132.46	0
2022-11-29	132.46	132.46	132.46	132.46	0
2022-11-28	132.46	132.46	132.46	132.46	0
2022-11-25	132.46	132.46	132.46	132.46	0
2022-11-24	132.46	132.46	132.46	132.46	0
2022-11-23	132.46	132.46	132.46	132.46	0
2022-11-22	132.46	132.46	132.46	132.46	100
2022-11-21	124.38	124.38	124.38	124.38	0
2022-11-18	124.38	124.38	124.38	124.38	0
2022-11-17	124.38	124.38	124.38	124.38	0
2022-11-16	124.38	124.38	124.38	124.38	0
2022-11-15	124.38	124.38	124.38	124.38	200
2022-11-14	124.38	124.38	124.38	124.38	0
2022-11-11	124.38	124.38	124.38	124.38	0
2022-11-10	124.38	124.38	124.38	124.38	0
2022-11-09	124.38	124.38	124.38	124.38	0
2022-11-08	124.38	124.38	124.38	124.38	25
2022-11-07	124.38	124.38	124.38	124.38	1
2022-11-04	124.38	124.38	124.38	124.38	0
2022-11-03	124.38	124.38	124.38	124.38	0
2022-11-02	124.38	124.38	124.38	124.38	0
2022-11-01	124.38	124.38	124.38	124.38	10
2022-10-31	100.06	100.06	100.06	100.06	0
2022-10-28	100.06	100.06	100.06	100.06	0
2022-10-27	100.06	100.06	100.06	100.06	10
2022-10-26	100.06	100.06	100.06	100.06	0
2022-10-25	100.06	100.06	100.06	100.06	46
2022-10-24	100.06	100.06	100.06	100.06	0
2022-10-21	100.06	100.06	100.06	100.06	0
2022-10-20	100.06	100.06	100.06	100.06	85
2022-10-19	100.06	100.06	100.06	100.06	0
2022-10-18	100.06	100.06	100.06	100.06	0
2022-10-17	100.06	100.06	100.06	100.06	0
2022-10-14	100.06	100.06	100.06	100.06	0
2022-10-13	100.06	100.06	100.06	100.06	0
2022-10-12	100.06	100.06	100.06	100.06	0
2022-10-11	100.06	100.06	100.06	100.06	0
2022-10-10	100.06	100.06	100.06	100.06	0
2022-10-07	100.06	100.06	100.06	100.06	0
2022-10-06	100.06	100.06	100.06	100.06	0
2022-10-05	100.06	100.06	100.06	100.06	0
2022-10-04	100.06	100.06	100.06	100.06	0
2022-10-03	100.06	100.06	100.06	100.06	0
2022-09-30	100.06	100.06	100.06	100.06	0
2022-09-29	100.06	100.06	100.06	100.06	0
2022-09-28	100.06	100.06	100.06	100.06	0
2022-09-27	100.06	100.06	100.06	100.06	0
2022-09-26	100.06	100.06	100.06	100.06	0
2022-09-23	100.06	100.06	100.06	100.06	70
2022-09-22	100.06	100.06	100.06	100.06	0
2022-09-21	100.06	100.06	100.06	100.06	0
2022-09-20	100.06	100.06	100.06	100.06	0
2022-09-19	100.06	100.06	100.06	100.06	0
2022-09-16	100.06	100.06	100.06	100.06	0
2022-09-15	100.06	100.06	100.06	100.06	0
2022-09-14	100.06	100.06	100.06	100.06	0
2022-09-13	100.06	100.06	100.06	100.06	0
2022-09-12	100.06	100.06	100.06	100.06	10
2022-09-09	100.06	100.06	100.06	100.06	0
2022-09-08	100.06	100.06	100.06	100.06	0
2022-09-07	100.06	100.06	100.06	100.06	0
2022-09-06	100.06	100.06	100.06	100.06	0
2022-09-05	100.06	100.06	100.06	100.06	0
2022-09-02	100.06	100.06	100.06	100.06	0
2022-09-01	100.06	100.06	100.06	100.06	0
2022-08-31	100.06	100.06	100.06	100.06	8
2022-08-30	100.06	100.06	100.06	100.06	24
2022-08-29	100.06	100.06	100.06	100.06	0
2022-08-26	100.06	100.06	100.06	100.06	0
2022-08-25	100.06	100.06	100.06	100.06	3
2022-08-24	100.06	100.06	100.06	100.06	0
2022-08-23	100.06	100.06	100.06	100.06	0
2022-08-22	100.06	100.06	100.06	100.06	33
2022-08-19	100.06	100.06	100.06	100.06	0
2022-08-18	100.06	100.06	100.06	100.06	0
2022-08-17	100.06	100.06	100.06	100.06	20
2022-08-16	100.06	100.06	100.06	100.06	0
2022-08-15	100.06	100.06	100.06	100.06	0
2022-08-12	100.06	100.06	100.06	100.06	0
2022-08-11	100.06	100.06	100.06	100.06	4
2022-08-10	100.06	100.06	100.06	100.06	0
2022-08-09	100.06	100.06	100.06	100.06	0
2022-08-08	100.06	100.06	100.06	100.06	13
2022-08-05	100.06	100.06	100.06	100.06	0
2022-08-04	100.06	100.06	100.06	100.06	0
2022-08-03	100.06	100.06	100.06	100.06	0
2022-08-02	100.06	100.06	100.06	100.06	0
2022-08-01	100.06	100.06	100.06	100.06	0
2022-07-29	100.06	100.06	100.06	100.06	59
2022-07-28	91.45	91.45	91.45	91.45	0
2022-07-27	91.45	91.45	91.45	91.45	0
2022-07-26	91.45	91.45	91.45	91.45	0
2022-07-25	91.45	91.45	91.45	91.45	0
2022-07-22	91.45	91.45	91.45	91.45	0
2022-07-21	91.45	91.45	91.45	91.45	0
2022-07-20	91.45	91.45	91.45	91.45	0
2022-07-19	91.45	91.45	91.45	91.45	0
2022-07-18	91.45	91.45	91.45	91.45	0
2022-07-15	91.45	91.45	91.45	91.45	0
2022-07-14	91.45	91.45	91.45	91.45	0
2022-07-13	91.45	91.45	91.45	91.45	0
2022-07-12	91.45	91.45	91.45	91.45	0
2022-07-11	91.45	91.45	91.45	91.45	0
2022-07-08	91.45	91.45	91.45	91.45	0
2022-07-07	91.45	91.45	91.45	91.45	0
2022-07-06	91.45	91.45	91.45	91.45	0
2022-07-05	91.45	91.45	91.45	91.45	0
2022-07-04	91.45	91.45	91.45	91.45	0
2022-07-01	91.45	91.45	91.45	91.45	0
2022-06-30	91.45	91.45	91.45	91.45	0
2022-06-29	91.45	91.45	91.45	91.45	0
2022-06-28	91.45	91.45	91.45	91.45	0
2022-06-27	91.45	91.45	91.45	91.45	0
2022-06-24	91.45	91.45	91.45	91.45	0
2022-06-23	91.45	91.45	91.45	91.45	0
2022-06-22	100.58	100.58	100.58	100.58	0
2022-06-21	100.58	100.58	100.58	100.58	0
2022-06-20	100.58	100.58	100.58	100.58	0
2022-06-17	100.58	100.58	100.58	100.58	65
2022-06-16	100.58	100.58	100.58	100.58	3
2022-06-15	100.58	100.58	100.58	100.58	0
2022-06-14	100.58	100.58	100.58	100.58	20
2022-06-13	100.58	100.58	100.58	100.58	0
2022-06-10	100.58	100.58	100.58	100.58	0
2022-06-09	100.58	100.58	100.58	100.58	0
2022-06-08	100.58	100.58	100.58	100.58	0
2022-06-07	100.58	100.58	100.58	100.58	0
2022-06-06	100.58	100.58	100.58	100.58	0
2022-06-03	100.58	100.58	100.58	100.58	0
2022-06-02	100.58	100.58	100.58	100.58	0
2022-06-01	100.58	100.58	100.58	100.58	0
2022-05-31	100.58	100.58	100.58	100.58	0
2022-05-30	100.58	100.58	100.58	100.58	0
2022-05-27	100.58	100.58	100.58	100.58	0
2022-05-26	100.58	100.58	100.58	100.58	0
2022-05-25	100.58	100.58	100.58	100.58	0
2022-05-24	100.58	100.58	100.58	100.58	0
2022-05-23	100.58	100.58	100.58	100.58	0
2022-05-20	97.98	97.98	97.98	97.98	0
2022-05-19	97.98	97.98	97.98	97.98	0
2022-05-18	97.98	97.98	97.98	97.98	0
2022-05-17	97.98	97.98	97.98	97.98	0
2022-05-16	97.98	97.98	97.98	97.98	0
2022-05-13	97.98	97.98	97.98	97.98	0
2022-05-12	97.98	97.98	97.98	97.98	0
2022-05-11	97.98	97.98	97.98	97.98	0
2022-05-10	97.98	97.98	97.98	97.98	0
2022-05-09	97.98	97.98	97.98	97.98	0
2022-05-06	97.98	97.98	97.98	97.98	0
2022-05-05	97.98	97.98	97.98	97.98	30
2022-05-04	97.98	97.98	97.98	97.98	150
2022-05-03	97.98	97.98	97.98	97.98	0
2022-05-02	97.98	97.98	97.98	97.98	0
2022-04-29	97.98	97.98	97.98	97.98	0
2022-04-28	97.98	97.98	97.98	97.98	0
2022-04-27	97.98	97.98	97.98	97.98	0
2022-04-26	97.98	97.98	97.98	97.98	0
2022-04-25	97.98	97.98	97.98	97.98	0
2022-04-22	97.98	97.98	97.98	97.98	0
2022-04-21	97.98	97.98	97.98	97.98	0
2022-04-20	97.98	97.98	97.98	97.98	0
2022-04-19	97.98	97.98	97.98	97.98	0
2022-04-18	97.98	97.98	97.98	97.98	0
2022-04-15	97.98	97.98	97.98	97.98	0
2022-04-14	97.98	97.98	97.98	97.98	0
2022-04-13	97.98	97.98	97.98	97.98	0
2022-04-12	97.98	97.98	97.98	97.98	0
2022-04-11	97.98	97.98	97.98	97.98	0
2022-04-08	97.98	97.98	97.98	97.98	0
2022-04-07	97.98	97.98	97.98	97.98	0
2022-04-06	97.98	97.98	97.98	97.98	0
2022-04-05	97.98	97.98	97.98	97.98	0
2022-04-04	97.98	97.98	97.98	97.98	0
2022-04-01	97.98	97.98	97.98	97.98	0
2022-03-31	97.98	97.98	97.98	97.98	0
2022-03-30	97.98	97.98	97.98	97.98	0
2022-03-29	97.98	97.98	97.98	97.98	0
2022-03-28	97.98	97.98	97.98	97.98	0
2022-03-25	97.98	97.98	97.98	97.98	0
2022-03-24	97.98	97.98	97.98	97.98	0
2022-03-23	97.98	97.98	97.98	97.98	0
2022-03-22	97.98	97.98	97.98	97.98	0
2022-03-21	97.98	97.98	97.98	97.98	0
2022-03-18	97.98	97.98	97.98	97.98	0
2022-03-17	97.98	97.98	97.98	97.98	0
2022-03-16	97.98	97.98	97.98	97.98	0
2022-03-15	97.98	97.98	97.98	97.98	0
2022-03-14	97.98	97.98	97.98	97.98	0
2022-03-11	97.98	97.98	97.98	97.98	0
2022-03-10	97.98	97.98	97.98	97.98	0
2022-03-09	97.98	97.98	97.98	97.98	0
2022-03-08	97.98	97.98	97.98	97.98	0
2022-03-07	97.98	97.98	97.98	97.98	0
2022-03-04	97.98	97.98	97.98	97.98	0
2022-03-03	97.98	97.98	97.98	97.98	0
2022-03-02	97.98	97.98	97.98	97.98	0
2022-03-01	97.98	97.98	97.98	97.98	0
2022-02-28	97.98	97.98	97.98	97.98	0
2022-02-25	97.98	97.98	97.98	97.98	0
2022-02-24	97.98	97.98	97.98	97.98	0
2022-02-23	97.98	97.98	97.98	97.98	0
2022-02-22	97.98	97.98	97.98	97.98	0
2022-02-21	97.98	97.98	97.98	97.98	0
2022-02-18	97.98	97.98	97.98	97.98	0
2022-02-17	97.98	97.98	97.98	97.98	0
2022-02-16	97.98	97.98	97.98	97.98	0
2022-02-15	97.98	97.98	97.98	97.98	0
2022-02-14	97.98	97.98	97.98	97.98	40
2022-02-11	97.98	97.98	97.98	97.98	0
2022-02-10	97.98	97.98	97.98	97.98	0
2022-02-09	97.98	97.98	97.98	97.98	0
2022-02-08	97.98	97.98	97.98	97.98	0
2022-02-07	97.98	97.98	97.98	97.98	0
2022-02-04	97.98	97.98	97.98	97.98	0
2022-02-03	97.98	97.98	97.98	97.98	0
2022-02-02	97.98	97.98	97.98	97.98	0
2022-02-01	97.98	97.98	97.98	97.98	0
2022-01-31	77.45	77.45	77.45	77.45	0
2022-01-28	77.45	77.45	77.45	77.45	0
2022-01-27	77.45	77.45	77.45	77.45	40
2022-01-26	77.45	77.45	77.45	77.45	0
2022-01-25	77.45	77.45	77.45	77.45	0
2022-01-24	77.45	77.45	77.45	77.45	0
2022-01-21	77.45	77.45	77.45	77.45	0
2022-01-20	77.45	77.45	77.45	77.45	0
2022-01-19	77.45	77.45	77.45	77.45	0
2022-01-18	77.45	77.45	77.45	77.45	0
2022-01-17	77.45	77.45	77.45	77.45	0
2022-01-14	77.45	77.45	77.45	77.45	0
2022-01-13	77.45	77.45	77.45	77.45	0
2022-01-12	77.45	77.45	77.45	77.45	0
2022-01-11	77.45	77.45	77.45	77.45	0
2022-01-10	77.45	77.45	77.45	77.45	0
2022-01-07	77.45	77.45	77.45	77.45	0
2022-01-06	77.45	77.45	77.45	77.45	0
2022-01-05	77.45	77.45	77.45	77.45	0
2022-01-04	77.45	77.45	77.45	77.45	0
2022-01-03	77.45	77.45	77.45	77.45	0
2021-12-31	77.45	77.45	77.45	77.45	0
2021-12-30	77.45	77.45	77.45	77.45	0
2021-12-29	77.45	77.45	77.45	77.45	0
2021-12-28	77.45	77.45	77.45	77.45	0
2021-12-27	77.45	77.45	77.45	77.45	0
2021-12-24	77.45	77.45	77.45	77.45	0
2021-12-23	77.45	77.45	77.45	77.45	0
2021-12-22	77.45	77.45	77.45	77.45	0
2021-12-21	77.45	77.45	77.45	77.45	0
2021-12-20	77.45	77.45	77.45	77.45	0
2021-12-17	77.45	77.45	77.45	77.45	0
2021-12-16	77.45	77.45	77.45	77.45	0
2021-12-15	77.45	77.45	77.45	77.45	0
2021-12-14	77.45	77.45	77.45	77.45	0
2021-12-13	77.45	77.45	77.45	77.45	0
2021-12-10	77.45	77.45	77.45	77.45	0
2021-12-09	77.45	77.45	77.45	77.45	0
2021-12-08	77.45	77.45	77.45	77.45	0
2021-12-07	77.45	77.45	77.45	77.45	0
2021-12-06	77.45	77.45	77.45	77.45	0
2021-12-03	77.45	77.45	77.45	77.45	0
2021-12-02	77.45	77.45	77.45	77.45	0
2021-12-01	77.45	77.45	77.45	77.45	0
2021-11-30	77.45	77.45	77.45	77.45	0
2021-11-29	77.45	77.45	77.45	77.45	0
2021-11-26	77.45	77.45	77.45	77.45	23
2021-11-25	77.45	77.45	77.45	77.45	0
2021-11-24	77.45	77.45	77.45	77.45	0
2021-11-23	77.45	77.45	77.45	77.45	0
2021-11-22	77.45	77.45	77.45	77.45	10
2021-11-19	77.45	77.45	77.45	77.45	100
2021-11-18	77.45	77.45	77.45	77.45	0
2021-11-17	77.45	77.45	77.45	77.45	1,323
2021-11-16	77.45	77.45	77.45	77.45	0
2021-11-15	77.45	77.45	77.45	77.45	1
2021-11-12	77.45	77.45	77.45	77.45	0
2021-11-11	77.45	77.45	77.45	77.45	0
2021-11-10	77.45	77.45	77.45	77.45	0
2021-11-09	77.45	77.45	77.45	77.45	0
2021-11-08	77.45	77.45	77.45	77.45	0
2021-11-05	77.45	77.45	77.45	77.45	0
2021-11-04	77.45	77.45	77.45	77.45	0
2021-11-03	77.45	77.45	77.45	77.45	0
2021-11-02	77.45	77.45	77.45	77.45	0
2021-11-01	77.45	77.45	77.45	77.45	0
2021-10-29	77.45	77.45	77.45	77.45	0
2021-10-28	77.45	77.45	77.45	77.45	0
2021-10-27	77.45	77.45	77.45	77.45	13
2021-10-26	77.45	77.45	77.45	77.45	0
2021-10-25	77.45	77.45	77.45	77.45	0
2021-10-22	77.45	77.45	77.45	77.45	0
2021-10-21	77.45	77.45	77.45	77.45	0
2021-10-20	77.45	77.45	77.45	77.45	0
2021-10-19	77.45	77.45	77.45	77.45	0
2021-10-18	77.45	77.45	77.45	77.45	0
2021-10-15	77.45	77.45	77.45	77.45	0
2021-10-14	77.45	77.45	77.45	77.45	0
2021-10-13	77.45	77.45	77.45	77.45	0
2021-10-12	77.45	77.45	77.45	77.45	0
2021-10-11	77.45	77.45	77.45	77.45	0
2021-10-08	77.45	77.45	77.45	77.45	0
2021-10-07	77.45	77.45	77.45	77.45	0
2021-10-06	77.45	77.45	77.45	77.45	0
2021-10-05	77.45	77.45	77.45	77.45	0
2021-10-04	77.45	77.45	77.45	77.45	0
2021-10-01	77.45	77.45	77.45	77.45	0
2021-09-30	77.45	77.45	77.45	77.45	0
2021-09-29	77.45	77.45	77.45	77.45	0
2021-09-28	77.45	77.45	77.45	77.45	0
2021-09-27	77.45	77.45	77.45	77.45	0
2021-09-24	77.45	77.45	77.45	77.45	0
2021-09-23	77.45	77.45	77.45	77.45	0
2021-09-22	77.45	77.45	77.45	77.45	0
2021-09-21	77.45	77.45	77.45	77.45	0
2021-09-20	77.45	77.45	77.45	77.45	0
2021-09-17	77.45	77.45	77.45	77.45	0
2021-09-16	77.45	77.45	77.45	77.45	0
2021-09-15	77.45	77.45	77.45	77.45	0
2021-09-14	77.45	77.45	77.45	77.45	0
2021-09-13	77.45	77.45	77.45	77.45	0
2021-09-10	77.45	77.45	77.45	77.45	0
2021-09-09	77.45	77.45	77.45	77.45	0
2021-09-08	77.45	77.45	77.45	77.45	0
2021-09-07	77.45	77.45	77.45	77.45	0
2021-09-06	77.45	77.45	77.45	77.45	0
2021-09-03	77.45	77.45	77.45	77.45	34
2021-09-02	77.45	77.45	77.45	77.45	0
2021-09-01	77.45	77.45	77.45	77.45	0
2021-08-31	77.45	77.45	77.45	77.45	0
2021-08-30	77.45	77.45	77.45	77.45	0
2021-08-27	77.45	77.45	77.45	77.45	0
2021-08-26	77.45	77.45	77.45	77.45	34
2021-08-25	77.45	77.45	77.45	77.45	0
2021-08-24	77.45	77.45	77.45	77.45	0
2021-08-23	77.45	77.45	77.45	77.45	0
2021-08-20	77.45	77.45	77.45	77.45	0
2021-08-19	77.45	77.45	77.45	77.45	0
2021-08-18	77.45	77.45	77.45	77.45	0
2021-08-17	77.45	77.45	77.45	77.45	0
2021-08-16	77.45	77.45	77.45	77.45	22
2021-08-13	77.45	77.45	77.45	77.45	0
2021-08-12	77.45	77.45	77.45	77.45	0
2021-08-11	77.45	77.45	77.45	77.45	0
2021-08-10	77.45	77.45	77.45	77.45	0
2021-08-09	77.45	77.45	77.45	77.45	0
2021-08-06	77.45	77.45	77.45	77.45	0
2021-08-05	77.45	77.45	77.45	77.45	0
2021-08-04	77.45	77.45	77.45	77.45	0
2021-08-03	77.45	77.45	77.45	77.45	0
2021-08-02	77.45	77.45	77.45	77.45	0
2021-07-30	77.45	77.45	77.45	77.45	0
2021-07-29	77.45	77.45	77.45	77.45	0
2021-07-28	77.45	77.45	77.45	77.45	0
2021-07-27	77.45	77.45	77.45	77.45	0
2021-07-26	77.45	77.45	77.45	77.45	0
2021-07-23	77.45	77.45	77.45	77.45	0
2021-07-22	77.45	77.45	77.45	77.45	0
2021-07-21	77.45	77.45	77.45	77.45	0
2021-07-20	77.45	77.45	77.45	77.45	0
2021-07-19	77.45	77.45	77.45	77.45	0
2021-07-16	77.45	77.45	77.45	77.45	0
2021-07-15	77.45	77.45	77.45	77.45	0
2021-07-14	77.45	77.45	77.45	77.45	0
2021-07-13	77.45	77.45	77.45	77.45	0
2021-07-12	77.45	77.45	77.45	77.45	0
2021-07-09	77.45	77.45	77.45	77.45	0
2021-07-08	77.45	77.45	77.45	77.45	0
2021-07-07	77.45	77.45	77.45	77.45	0
2021-07-06	77.45	77.45	77.45	77.45	0
2021-07-05	77.45	77.45	77.45	77.45	0
2021-07-02	77.45	77.45	77.45	77.45	0
2021-07-01	77.45	77.45	77.45	77.45	0
2021-06-30	77.45	77.45	77.45	77.45	0
2021-06-29	77.45	77.45	77.45	77.45	0
2021-06-28	77.45	77.45	77.45	77.45	0
2021-06-25	77.45	77.45	77.45	77.45	3
2021-06-24	77.45	77.45	77.45	77.45	0
2021-06-23	77.45	77.45	77.45	77.45	0
2021-06-22	77.45	77.45	77.45	77.45	0
2021-06-21	77.45	77.45	77.45	77.45	0
2021-06-18	77.45	77.45	77.45	77.45	0
2021-06-17	77.45	77.45	77.45	77.45	0
2021-06-16	77.45	77.45	77.45	77.45	0
2021-06-15	77.45	77.45	77.45	77.45	0
2021-06-14	77.45	77.45	77.45	77.45	0
2021-06-11	77.45	77.45	77.45	77.45	0
2021-06-10	77.45	77.45	77.45	77.45	0
2021-06-09	77.45	77.45	77.45	77.45	0
2021-06-08	77.45	77.45	77.45	77.45	0
2021-06-07	77.45	77.45	77.45	77.45	0
2021-06-04	77.45	77.45	77.45	77.45	0
2021-06-03	77.45	77.45	77.45	77.45	0
2021-06-02	77.45	77.45	77.45	77.45	0
2021-06-01	77.45	77.45	77.45	77.45	0
2021-05-28	77.45	77.45	77.45	77.45	0
2021-05-27	77.45	77.45	77.45	77.45	0
2021-05-26	77.45	77.45	77.45	77.45	0
2021-05-25	77.45	77.45	77.45	77.45	0
2021-05-24	77.45	77.45	77.45	77.45	0
2021-05-21	77.45	77.45	77.45	77.45	0
2021-05-20	77.45	77.45	77.45	77.45	0
2021-05-19	77.45	77.45	77.45	77.45	0
2021-05-18	77.45	77.45	77.45	77.45	0
2021-05-17	77.45	77.45	77.45	77.45	0
2021-05-14	77.45	77.45	77.45	77.45	0
2021-05-13	77.45	77.45	77.45	77.45	0
2021-05-12	77.45	77.45	77.45	77.45	0
2021-05-11	77.45	77.45	77.45	77.45	0
2021-05-10	77.45	77.45	77.45	77.45	0
2021-05-07	77.45	77.45	77.45	77.45	0
2021-05-06	77.45	77.45	77.45	77.45	0
2021-05-05	77.45	77.45	77.45	77.45	5
2021-05-04	77.45	77.45	77.45	77.45	0
2021-04-30	77.45	77.45	77.45	77.45	0
2021-04-29	77.45	77.45	77.45	77.45	0
2021-04-28	77.45	77.45	77.45	77.45	26
2021-04-27	77.45	77.45	77.45	77.45	0
2021-04-26	77.45	77.45	77.45	77.45	0
2021-04-23	77.45	77.45	77.45	77.45	0
2021-04-22	77.45	77.45	77.45	77.45	0
2021-04-21	77.45	77.45	77.45	77.45	0
2021-04-20	77.45	77.45	77.45	77.45	0
2021-04-19	77.45	77.45	77.45	77.45	0
2021-04-16	77.45	77.45	77.45	77.45	0
2021-04-15	77.45	77.45	77.45	77.45	0
2021-04-14	77.45	77.45	77.45	77.45	0
2021-04-13	77.45	77.45	77.45	77.45	0
2021-04-12	77.45	77.45	77.45	77.45	0
2021-04-09	77.45	77.45	77.45	77.45	0
2021-04-08	77.45	77.45	77.45	77.45	0
2021-04-07	77.45	77.45	77.45	77.45	0
2021-04-06	77.45	77.45	77.45	77.45	0
2021-04-01	77.45	77.45	77.45	77.45	0
2021-03-31	77.45	77.45	77.45	77.45	0
2021-03-30	77.45	77.45	77.45	77.45	0
2021-03-29	77.45	77.45	77.45	77.45	0
2021-03-26	77.45	77.45	77.45	77.45	0
2021-03-25	77.45	77.45	77.45	77.45	0
2021-03-24	77.45	77.45	77.45	77.45	0
2021-03-23	77.45	77.45	77.45	77.45	0
2021-03-22	77.45	77.45	77.45	77.45	0
2021-03-19	77.45	77.45	77.45	77.45	0
2021-03-18	77.45	77.45	77.45	77.45	0
2021-03-17	77.45	77.45	77.45	77.45	0
2021-03-16	77.45	77.45	77.45	77.45	0
2021-03-15	77.45	77.45	77.45	77.45	0
2021-03-12	77.45	77.45	77.45	77.45	0
2021-03-11	77.45	77.45	77.45	77.45	0
2021-03-10	77.45	77.45	77.45	77.45	0
2021-03-09	77.45	77.45	77.45	77.45	0
2021-03-08	77.45	77.45	77.45	77.45	0
2021-03-05	77.45	77.45	77.45	77.45	0
2021-03-04	77.45	77.45	77.45	77.45	0
2021-03-03	77.45	77.45	77.45	77.45	0
2021-03-02	77.45	77.45	77.45	77.45	0
2021-03-01	77.45	77.45	77.45	77.45	0
2021-02-26	77.45	77.45	77.45	77.45	0
2021-02-25	77.45	77.45	77.45	77.45	0
2021-02-24	77.45	77.45	77.45	77.45	0
2021-02-23	77.45	77.45	77.45	77.45	0
2021-02-22	77.45	77.45	77.45	77.45	0
2021-02-19	77.45	77.45	77.45	77.45	0
2021-02-18	77.45	77.45	77.45	77.45	0
2021-02-17	77.45	77.45	77.45	77.45	0
2021-02-16	77.45	77.45	77.45	77.45	0
2021-02-15	77.45	77.45	77.45	77.45	0
2021-02-12	77.45	77.45	77.45	77.45	0
2021-02-11	77.45	77.45	77.45	77.45	0
2021-02-10	77.45	77.45	77.45	77.45	0
2021-02-09	77.45	77.45	77.45	77.45	0
2021-02-08	77.45	77.45	77.45	77.45	0
2021-02-05	77.45	77.45	77.45	77.45	0
2021-02-04	77.45	77.45	77.45	77.45	0
2021-02-03	77.45	77.45	77.45	77.45	0
2021-02-02	77.45	77.45	77.45	77.45	0
2021-02-01	77.45	77.45	77.45	77.45	0
2021-01-29	77.45	77.45	77.45	77.45	0
2021-01-28	77.45	77.45	77.45	77.45	200
2021-01-27	77.45	77.45	77.45	77.45	0
2021-01-26	77.45	77.45	77.45	77.45	0
2021-01-25	77.45	77.45	77.45	77.45	0
2021-01-22	77.45	77.45	77.45	77.45	0
2021-01-21	77.45	77.45	77.45	77.45	0
2021-01-20	77.45	77.45	77.45	77.45	0
2021-01-19	77.45	77.45	77.45	77.45	0
2021-01-18	77.45	77.45	77.45	77.45	0
2021-01-15	77.45	77.45	77.45	77.45	0
2021-01-14	77.45	77.45	77.45	77.45	0
2021-01-13	77.45	77.45	77.45	77.45	0
2021-01-12	77.45	77.45	77.45	77.45	0
2021-01-11	77.45	77.45	77.45	77.45	0
2021-01-08	77.45	77.45	77.45	77.45	0
2021-01-07	77.45	77.45	77.45	77.45	0
2021-01-06	77.45	77.45	77.45	77.45	0
2021-01-05	77.45	77.45	77.45	77.45	0
2021-01-04	77.45	77.45	77.45	77.45	0
2020-12-31	77.45	77.45	77.45	77.45	0
2020-12-30	77.45	77.45	77.45	77.45	0
2020-12-29	77.45	77.45	77.45	77.45	0
2020-12-24	77.45	77.45	77.45	77.45	0
2020-12-23	77.45	77.45	77.45	77.45	0
2020-12-22	77.45	77.45	77.45	77.45	0
2020-12-21	77.45	77.45	77.45	77.45	0
2020-12-18	77.45	77.45	77.45	77.45	0
2020-12-17	77.45	77.45	77.45	77.45	0
2020-12-16	77.45	77.45	77.45	77.45	0
2020-12-15	77.45	77.45	77.45	77.45	0
2020-12-14	77.45	77.45	77.45	77.45	0
2020-12-11	77.45	77.45	77.45	77.45	0
2020-12-10	77.45	77.45	77.45	77.45	0
2020-12-09	77.45	77.45	77.45	77.45	0
2020-12-08	77.45	77.45	77.45	77.45	0
2020-12-07	77.45	77.45	77.45	77.45	0
2020-12-04	77.45	77.45	77.45	77.45	0
2020-12-03	77.45	77.45	77.45	77.45	0
2020-12-02	77.45	77.45	77.45	77.45	0
2020-12-01	77.45	77.45	77.45	77.45	0
2020-11-30	77.45	77.45	77.45	77.45	0
2020-11-27	77.45	77.45	77.45	77.45	0
2020-11-26	77.45	77.45	77.45	77.45	0
2020-11-25	77.45	77.45	77.45	77.45	0
2020-11-24	77.45	77.45	77.45	77.45	0
2020-11-23	77.45	77.45	77.45	77.45	0
2020-11-20	77.45	77.45	77.45	77.45	0
2020-11-19	77.45	77.45	77.45	77.45	0
2020-11-18	77.45	77.45	77.45	77.45	0
2020-11-17	77.45	77.45	77.45	77.45	0
2020-11-16	77.45	77.45	77.45	77.45	0
2020-11-13	77.45	77.45	77.45	77.45	0
2020-11-12	77.45	77.45	77.45	77.45	0
2020-11-11	77.45	77.45	77.45	77.45	0
2020-11-10	77.45	77.45	77.45	77.45	0
2020-11-09	77.45	77.45	77.45	77.45	0
2020-11-06	77.45	77.45	77.45	77.45	0
2020-11-05	77.45	77.45	77.45	77.45	0
2020-11-04	77.45	77.45	77.45	77.45	0
2020-11-03	77.45	77.45	77.45	77.45	0
2020-11-02	77.45	77.45	77.45	77.45	0
2020-10-30	77.45	77.45	77.45	77.45	0
2020-10-29	77.45	77.45	77.45	77.45	0
2020-10-28	77.45	77.45	77.45	77.45	0
2020-10-27	77.45	77.45	77.45	77.45	0
2020-10-26	77.45	77.45	77.45	77.45	0
2020-10-23	77.45	77.45	77.45	77.45	0
2020-10-22	77.45	77.45	77.45	77.45	0
2020-10-21	77.45	77.45	77.45	77.45	0
2020-10-20	77.45	77.45	77.45	77.45	0
2020-10-19	77.45	77.45	77.45	77.45	0
2020-10-16	77.45	77.45	77.45	77.45	0
2020-10-15	77.45	77.45	77.45	77.45	0
2020-10-14	77.45	77.45	77.45	77.45	0
2020-10-13	77.45	77.45	77.45	77.45	0
2020-10-12	77.45	77.45	77.45	77.45	0
2020-10-09	77.45	77.45	77.45	77.45	0
2020-10-08	77.45	77.45	77.45	77.45	0
2020-10-07	77.45	77.45	77.45	77.45	0
2020-10-06	77.45	77.45	77.45	77.45	0
2020-10-05	77.45	77.45	77.45	77.45	0
2020-10-02	77.45	77.45	77.45	77.45	0
2020-10-01	77.45	77.45	77.45	77.45	0
2020-09-30	77.45	77.45	77.45	77.45	0
2020-09-29	77.45	77.45	77.45	77.45	0
2020-09-28	77.45	77.45	77.45	77.45	0
2020-09-25	77.45	77.45	77.45	77.45	0
2020-09-24	77.45	77.45	77.45	77.45	0
2020-09-23	77.45	77.45	77.45	77.45	0
2020-09-22	77.45	77.45	77.45	77.45	0
2020-09-21	77.45	77.45	77.45	77.45	0
2020-09-18	77.45	77.45	77.45	77.45	0
2020-09-17	77.45	77.45	77.45	77.45	0
2020-09-16	77.45	77.45	77.45	77.45	0
2020-09-15	77.45	77.45	77.45	77.45	0
2020-09-14	77.45	77.45	77.45	77.45	0
2020-09-11	77.45	77.45	77.45	77.45	0
2020-04-03	77.45	77.45	77.45	77.45	0
2020-04-02	77.45	77.45	77.45	77.45	0
2020-04-01	77.45	77.45	77.45	77.45	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150