Discover Financ Share History

Discover Financ Share Price history. The following table shows end-of-day data 0IBC historical share prices for Discover Financ, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	126.12	126.12	126.12	126.12	232
2024-05-02	124.71	124.71	124.71	124.71	1,373
2024-05-01	128.64	128.64	128.64	128.64	234
2024-04-30	128.64	128.64	128.64	128.64	636
2024-04-29	127.32	127.32	127.32	127.32	158
2024-04-26	127.52	127.52	127.52	127.52	249
2024-04-25	125.65	125.65	125.65	125.65	272
2024-04-24	129.90	129.90	129.90	129.90	1,013
2024-04-23	125.42	125.42	125.42	125.42	1
2024-04-22	125.42	125.42	125.42	125.42	410
2024-04-19	123.77	123.77	123.77	123.77	1,928
2024-04-18	123.86	123.86	123.86	123.86	279
2024-04-17	119.63	119.63	119.63	119.63	644
2024-04-16	119.23	119.23	119.23	119.23	642
2024-04-15	120.94	120.94	120.94	120.94	1,929
2024-04-12	123.04	123.04	123.04	123.04	809
2024-04-11	121.82	121.82	121.82	121.82	294
2024-04-10	124.92	124.92	124.92	124.92	1,153
2024-04-09	125.13	125.13	125.13	125.13	898
2024-04-08	128.03	128.03	128.03	128.03	294
2024-04-05	128.03	128.03	128.03	128.03	445
2024-04-04	128.03	128.03	128.03	128.03	634
2024-04-03	126.76	126.76	126.76	126.76	405
2024-04-02	125.38	125.38	125.38	125.38	131
2024-04-01	125.38	125.38	125.38	125.38	0
2024-03-29	125.38	125.38	125.38	125.38	0
2024-03-28	125.38	125.38	125.38	125.38	662
2024-03-27	125.38	125.38	125.38	125.38	262
2024-03-26	125.15	125.15	125.15	125.15	308
2024-03-25	124.61	124.61	124.61	124.61	337
2024-03-22	126.66	126.66	126.66	126.66	1,348
2024-03-21	119.69	119.69	119.69	119.69	1,881
2024-03-20	119.69	119.69	119.69	119.69	36
2024-03-19	119.69	119.69	119.69	119.69	70
2024-03-18	119.69	119.69	119.69	119.69	602
2024-03-15	120.98	120.98	120.98	120.98	358
2024-03-14	120.98	120.98	120.98	120.98	518
2024-03-13	120.98	120.98	120.98	120.98	170
2024-03-12	120.98	120.98	120.98	120.98	114
2024-03-11	120.98	120.98	120.98	120.98	408
2024-03-08	120.98	120.98	120.98	120.98	263
2024-03-07	120.98	120.98	120.98	120.98	792
2024-03-06	120.98	120.98	120.98	120.98	598
2024-03-05	120.32	120.32	120.32	120.32	5,490
2024-03-04	120.32	120.32	120.32	120.32	921
2024-03-01	120.00	120.00	120.00	120.00	212
2024-02-29	124.62	124.62	124.62	124.62	588
2024-02-28	124.62	124.62	124.62	124.62	18,594
2024-02-27	122.72	122.72	122.72	122.72	43
2024-02-26	122.72	122.72	122.72	122.72	447
2024-02-23	122.72	122.72	122.72	122.72	395
2024-02-22	109.20	109.20	109.20	109.20	450
2024-02-21	109.20	109.20	109.20	109.20	1,058
2024-02-20	109.20	109.20	109.20	109.20	5,046
2024-02-19	109.20	109.20	109.20	109.20	0
2024-02-16	109.20	109.20	109.20	109.20	210
2024-02-15	109.20	109.20	109.20	109.20	40
2024-02-14	109.31	109.31	109.31	109.31	270
2024-02-13	107.57	107.57	107.57	107.57	197
2024-02-12	107.57	107.57	107.57	107.57	458
2024-02-09	107.57	107.57	107.57	107.57	323
2024-02-08	106.77	106.77	106.77	106.77	551
2024-02-07	106.77	106.77	106.77	106.77	901
2024-02-06	106.77	106.77	106.77	106.77	872
2024-02-05	106.77	106.77	106.77	106.77	1,118
2024-02-02	108.24	108.24	108.24	108.24	272
2024-02-01	107.20	107.20	107.20	107.20	48
2024-01-31	107.20	107.20	107.20	107.20	1,422
2024-01-30	102.64	102.64	102.64	102.64	411
2024-01-29	102.64	102.64	102.64	102.64	1,008
2024-01-26	102.64	102.64	102.64	102.64	267
2024-01-25	102.64	102.64	102.64	102.64	686
2024-01-24	99.63	99.63	99.63	99.63	252
2024-01-23	100.51	100.51	100.51	100.51	6,184
2024-01-22	100.51	100.51	100.51	100.51	7,469
2024-01-19	107.67	107.67	107.67	107.67	1,696
2024-01-18	107.67	107.67	107.67	107.67	18,250
2024-01-17	107.67	107.67	107.67	107.67	67
2024-01-16	107.67	107.67	107.67	107.67	70
2024-01-15	107.67	107.67	107.67	107.67	0
2024-01-12	107.67	107.67	107.67	107.67	444
2024-01-11	111.42	111.42	111.42	111.42	54
2024-01-10	111.42	111.42	111.42	111.42	8,777
2024-01-09	111.44	111.44	111.44	111.44	80
2024-01-08	111.44	111.44	111.44	111.44	76
2024-01-05	109.57	109.57	109.57	109.57	138
2024-01-04	109.57	109.57	109.57	109.57	7,583
2024-01-03	109.57	109.57	109.57	109.57	219
2024-01-02	113.10	113.10	113.10	113.10	201
2024-01-01	106.40	106.40	106.40	106.40	0
2023-12-29	106.40	106.40	106.40	106.40	60
2023-12-28	106.40	106.40	106.40	106.40	152
2023-12-27	106.40	106.40	106.40	106.40	29
2023-12-26	106.40	106.40	106.40	106.40	0
2023-12-25	106.40	106.40	106.40	106.40	0
2023-12-22	106.40	106.40	106.40	106.40	58
2023-12-21	106.40	106.40	106.40	106.40	109
2023-12-20	106.40	106.40	106.40	106.40	158
2023-12-19	106.40	106.40	106.40	106.40	1,808
2023-12-18	106.16	106.16	106.16	106.16	434
2023-12-15	105.81	105.81	105.81	105.81	1,282
2023-12-14	102.71	102.71	102.71	102.71	1,219
2023-12-13	102.71	102.71	102.71	102.71	102
2023-12-12	102.71	102.71	102.71	102.71	92
2023-12-11	94.00	94.00	94.00	94.00	10
2023-12-08	94.00	94.00	94.00	94.00	259
2023-12-07	94.00	94.00	94.00	94.00	12
2023-12-06	94.00	94.00	94.00	94.00	217
2023-12-05	94.00	94.00	94.00	94.00	4,127
2023-12-04	94.00	94.00	94.00	94.00	445
2023-12-01	92.78	92.78	92.78	92.78	979
2023-11-30	92.78	92.78	92.78	92.78	755
2023-11-29	86.35	86.35	86.35	86.35	31
2023-11-28	86.35	86.35	86.35	86.35	504
2023-11-27	87.46	87.46	87.46	87.46	43
2023-11-24	87.46	87.46	87.46	87.46	99
2023-11-23	87.46	87.46	87.46	87.46	0
2023-11-22	87.46	87.46	87.46	87.46	418
2023-11-21	85.60	85.60	85.60	85.60	4
2023-11-20	85.60	85.60	85.60	85.60	515
2023-11-17	85.60	85.60	85.60	85.60	169
2023-11-16	85.60	85.60	85.60	85.60	208
2023-11-15	85.60	85.60	85.60	85.60	343
2023-11-14	82.59	82.59	82.59	82.59	549
2023-11-13	82.59	82.59	82.59	82.59	7
2023-11-10	82.59	82.59	82.59	82.59	329
2023-11-09	82.59	82.59	82.59	82.59	27
2023-11-08	82.59	82.59	82.59	82.59	112
2023-11-07	82.59	82.59	82.59	82.59	20
2023-11-06	82.59	82.59	82.59	82.59	35,128
2023-11-03	82.59	82.59	82.59	82.59	29
2023-11-02	82.59	82.59	82.59	82.59	8
2023-11-01	81.61	81.61	81.61	81.61	0
2023-10-31	81.61	81.61	81.61	81.61	104,758
2023-10-30	82.61	82.61	82.61	82.61	21
2023-10-27	82.61	82.61	82.61	82.61	465
2023-10-26	82.61	82.61	82.61	82.61	167
2023-10-25	82.61	82.61	82.61	82.61	593
2023-10-24	82.61	82.61	82.61	82.61	410
2023-10-23	82.61	82.61	82.61	82.61	594
2023-10-20	82.61	82.61	82.61	82.61	550
2023-10-19	90.73	90.73	90.73	90.73	947
2023-10-18	90.73	90.73	90.73	90.73	422
2023-10-17	90.73	90.73	90.73	90.73	337
2023-10-16	90.73	90.73	90.73	90.73	1
2023-10-13	90.73	90.73	90.73	90.73	573
2023-10-12	89.48	89.48	89.48	89.48	415
2023-10-11	86.73	86.73	86.73	86.73	7
2023-10-10	86.73	86.73	86.73	86.73	1,070
2023-10-09	86.73	86.73	86.73	86.73	4,646
2023-10-06	86.73	86.73	86.73	86.73	106
2023-10-05	86.73	86.73	86.73	86.73	106
2023-10-04	86.40	86.40	86.40	86.40	703
2023-10-03	88.27	88.27	88.27	88.27	5,470
2023-10-02	88.27	88.27	88.27	88.27	1,912
2023-09-29	88.27	88.27	88.27	88.27	7
2023-09-28	86.86	86.86	86.86	86.86	12
2023-09-27	86.86	86.86	86.86	86.86	193,500
2023-09-26	87.61	87.61	87.61	87.61	191,513
2023-09-25	87.93	87.93	87.93	87.93	152,245
2023-09-22	89.02	89.02	89.02	89.02	757
2023-09-21	89.02	89.02	89.02	89.02	7,452
2023-09-20	89.02	89.02	89.02	89.02	0
2023-09-19	89.02	89.02	89.02	89.02	22
2023-09-18	89.02	89.02	89.02	89.02	656
2023-09-15	89.80	89.80	89.80	89.80	360
2023-09-14	89.80	89.80	89.80	89.80	797
2023-09-13	89.80	89.80	89.80	89.80	316
2023-09-12	89.80	89.80	89.80	89.80	5,688
2023-09-11	91.25	91.25	91.25	91.25	646
2023-09-08	91.25	91.25	91.25	91.25	160
2023-09-07	91.25	91.25	91.25	91.25	488
2023-09-06	91.25	91.25	91.25	91.25	199
2023-09-05	92.10	92.10	92.10	92.10	102
2023-09-04	92.07	92.07	92.07	92.07	0
2023-09-01	92.07	92.07	92.07	92.07	222
2023-08-31	88.48	88.48	88.48	88.48	50
2023-08-30	88.48	88.48	88.48	88.48	10
2023-08-29	88.48	88.48	88.48	88.48	92
2023-08-28	88.48	88.48	88.48	88.48	0
2023-08-25	88.48	88.48	88.48	88.48	84
2023-08-24	90.69	90.69	90.69	90.69	1,368
2023-08-23	90.69	90.69	90.69	90.69	974
2023-08-22	90.69	90.69	90.69	90.69	447
2023-08-21	90.69	90.69	90.69	90.69	681
2023-08-18	90.69	90.69	90.69	90.69	534
2023-08-17	90.69	90.69	90.69	90.69	1,378
2023-08-16	90.69	90.69	90.69	90.69	589
2023-08-15	104.41	104.41	104.41	104.41	36,990
2023-08-14	104.41	104.41	104.41	104.41	5
2023-08-11	104.41	104.41	104.41	104.41	81
2023-08-10	104.65	104.65	104.65	104.65	233
2023-08-09	104.65	104.65	104.65	104.65	2,819
2023-08-08	103.05	103.05	103.05	103.05	232
2023-08-07	103.05	103.05	103.05	103.05	124
2023-08-04	103.05	103.05	103.05	103.05	96
2023-08-03	106.80	106.80	106.80	106.80	5,522
2023-08-02	106.80	106.80	106.80	106.80	3,748
2023-08-01	106.80	106.80	106.80	106.80	211
2023-07-31	106.80	106.80	106.80	106.80	168
2023-07-28	106.80	106.80	106.80	106.80	160
2023-07-27	106.80	106.80	106.80	106.80	400
2023-07-26	106.80	106.80	106.80	106.80	272
2023-07-25	107.26	107.26	107.26	107.26	242
2023-07-24	104.56	104.56	104.56	104.56	2,915
2023-07-21	104.56	104.56	104.56	104.56	1,418
2023-07-20	123.89	123.89	123.89	123.89	6,021
2023-07-19	123.89	123.89	123.89	123.89	446
2023-07-18	120.95	120.95	120.95	120.95	23
2023-07-17	119.63	119.63	119.63	119.63	925
2023-07-14	119.63	119.63	119.63	119.63	65
2023-07-13	119.63	119.63	119.63	119.63	75,794
2023-07-12	120.04	120.04	120.04	120.04	206
2023-07-11	118.75	118.75	118.75	118.75	1,139
2023-07-10	118.75	118.75	118.75	118.75	56
2023-07-07	118.39	118.39	118.39	118.39	1,915
2023-07-06	118.39	118.39	118.39	118.39	420
2023-07-05	118.39	118.39	118.39	118.39	84
2023-07-04	118.39	118.39	118.39	118.39	0
2023-07-03	116.96	116.96	116.96	116.96	677
2023-06-30	116.96	116.96	116.96	116.96	33,955
2023-06-29	116.34	116.34	116.34	116.34	503
2023-06-28	116.34	116.34	116.34	116.34	128
2023-06-27	116.34	116.34	116.34	116.34	505
2023-06-26	116.92	116.92	116.92	116.92	233
2023-06-23	116.92	116.92	116.92	116.92	16
2023-06-22	116.92	116.92	116.92	116.92	3
2023-06-21	116.92	116.92	116.92	116.92	143
2023-06-20	116.92	116.92	116.92	116.92	853
2023-06-19	116.92	116.92	116.92	116.92	444
2023-06-16	115.50	115.50	115.50	115.50	693
2023-06-15	117.10	117.10	117.10	117.10	440
2023-06-14	117.10	117.10	117.10	117.10	424
2023-06-13	116.02	116.02	116.02	116.02	260
2023-06-12	115.19	115.19	115.19	115.19	197
2023-06-09	112.65	112.65	112.65	112.65	146
2023-06-08	112.65	112.65	112.65	112.65	239
2023-06-07	112.40	112.40	112.40	112.40	395
2023-06-06	103.25	103.25	103.25	103.25	251
2023-06-05	103.25	103.25	103.25	103.25	100
2023-06-02	103.25	103.25	103.25	103.25	107,747
2023-06-01	100.08	100.08	100.08	100.08	456
2023-05-31	100.08	100.08	100.08	100.08	293
2023-05-30	100.08	100.08	100.08	100.08	780
2023-05-29	100.08	100.08	100.08	100.08	0
2023-05-26	100.08	100.08	100.08	100.08	40,448
2023-05-25	100.08	100.08	100.08	100.08	77
2023-05-24	100.08	100.08	100.08	100.08	89
2023-05-23	101.01	101.01	101.01	101.01	50
2023-05-22	101.01	101.01	101.01	101.01	128
2023-05-19	97.20	97.20	97.20	97.20	85
2023-05-18	97.20	97.20	97.20	97.20	100
2023-05-17	97.20	97.20	97.20	97.20	152
2023-05-16	96.10	96.10	96.10	96.10	147
2023-05-15	96.10	96.10	96.10	96.10	440
2023-05-12	96.10	96.10	96.10	96.10	12,490
2023-05-11	97.69	97.69	97.69	97.69	43
2023-05-10	97.69	97.69	97.69	97.69	225
2023-05-09	94.58	94.58	94.58	94.58	54
2023-05-08	94.58	94.58	94.58	94.58	0
2023-05-05	94.58	94.58	94.58	94.58	0
2023-05-04	94.58	94.58	94.58	94.58	229
2023-05-03	101.41	101.41	101.41	101.41	171
2023-05-02	101.41	101.41	101.41	101.41	438
2023-05-01	101.41	101.41	101.41	101.41	0
2023-04-28	101.41	101.41	101.41	101.41	1,827
2023-04-27	104.76	104.76	104.76	104.76	168
2023-04-26	104.76	104.76	104.76	104.76	281
2023-04-25	104.76	104.76	104.76	104.76	340
2023-04-24	104.76	104.76	104.76	104.76	287
2023-04-21	104.76	104.76	104.76	104.76	5,911
2023-04-20	104.76	104.76	104.76	104.76	381
2023-04-19	104.76	104.76	104.76	104.76	68
2023-04-18	102.11	102.11	102.11	102.11	443
2023-04-17	102.11	102.11	102.11	102.11	208
2023-04-14	100.53	100.53	100.53	100.53	96
2023-04-13	100.53	100.53	100.53	100.53	225
2023-04-12	100.53	100.53	100.53	100.53	262
2023-04-11	94.78	94.78	94.78	94.78	10,034
2023-04-10	97.23	97.23	97.23	97.23	0
2023-04-07	97.23	97.23	97.23	97.23	0
2023-04-06	97.23	97.23	97.23	97.23	45
2023-04-05	97.23	97.23	97.23	97.23	334
2023-04-04	97.23	97.23	97.23	97.23	555
2023-04-03	98.12	98.12	98.12	98.12	116
2023-03-31	98.12	98.12	98.12	98.12	106
2023-03-30	92.85	92.85	92.85	92.85	210
2023-03-29	92.85	92.85	92.85	92.85	1,183
2023-03-28	92.85	92.85	92.85	92.85	330
2023-03-27	92.85	92.85	92.85	92.85	50
2023-03-24	94.78	94.78	94.78	94.78	108
2023-03-23	95.15	95.15	95.15	95.15	4,790
2023-03-22	96.91	96.91	96.91	96.91	127,423
2023-03-21	92.24	92.24	92.24	92.24	530
2023-03-20	92.24	92.24	92.24	92.24	70
2023-03-17	98.17	98.17	98.17	98.17	9,749
2023-03-16	98.17	98.17	98.17	98.17	855
2023-03-15	98.17	98.17	98.17	98.17	1,311
2023-03-14	97.76	97.76	97.76	97.76	12
2023-03-13	97.76	97.76	97.76	97.76	516
2023-03-10	110.06	110.06	110.06	110.06	588
2023-03-09	110.06	110.06	110.06	110.06	11,285
2023-03-08	114.50	114.50	114.50	114.50	184
2023-03-07	114.50	114.50	114.50	114.50	82
2023-03-06	114.50	114.50	114.50	114.50	283
2023-03-03	113.17	113.17	113.17	113.17	43,716
2023-03-02	109.55	109.55	109.55	109.55	190
2023-03-01	109.55	109.55	109.55	109.55	420
2023-02-28	109.55	109.55	109.55	109.55	120
2023-02-27	109.55	109.55	109.55	109.55	78
2023-02-24	109.55	109.55	109.55	109.55	384
2023-02-23	109.55	109.55	109.55	109.55	240
2023-02-22	109.55	109.55	109.55	109.55	6,244
2023-02-21	111.63	111.63	111.63	111.63	127,190
2023-02-20	111.63	111.63	111.63	111.63	0
2023-02-17	111.63	111.63	111.63	111.63	110
2023-02-16	114.53	114.53	114.53	114.53	552
2023-02-15	114.53	114.53	114.53	114.53	0
2023-02-14	114.53	114.53	114.53	114.53	96
2023-02-13	114.53	114.53	114.53	114.53	100
2023-02-10	114.53	114.53	114.53	114.53	0
2023-02-09	119.00	119.00	119.00	119.00	0
2023-02-08	119.00	119.00	119.00	119.00	114
2023-02-07	119.00	119.00	119.00	119.00	20
2023-02-06	119.00	119.00	119.00	119.00	247
2023-02-03	120.57	120.57	120.57	120.57	476
2023-02-02	115.83	115.83	115.83	115.83	530
2023-02-01	116.73	116.73	116.73	116.73	292
2023-01-31	113.79	113.79	113.79	113.79	10
2023-01-30	113.79	113.79	113.79	113.79	0
2023-01-27	113.79	113.79	113.79	113.79	2,027
2023-01-26	113.79	113.79	113.79	113.79	2,428
2023-01-25	111.28	111.28	111.28	111.28	293
2023-01-24	111.28	111.28	111.28	111.28	76
2023-01-23	110.42	110.42	110.42	110.42	83
2023-01-20	105.41	105.41	105.41	105.41	527
2023-01-19	105.41	105.41	105.41	105.41	1,762
2023-01-18	105.41	105.41	105.41	105.41	5
2023-01-17	105.76	105.76	105.76	105.76	4,090
2023-01-16	106.06	106.06	106.06	106.06	0
2023-01-13	106.06	106.06	106.06	106.06	20
2023-01-12	103.88	103.88	103.88	103.88	0
2023-01-11	103.88	103.88	103.88	103.88	1,010
2023-01-10	103.88	103.88	103.88	103.88	21
2023-01-09	99.55	99.55	99.55	99.55	120
2023-01-06	99.55	99.55	99.55	99.55	0
2023-01-05	97.78	97.78	97.78	97.78	0
2023-01-04	97.78	97.78	97.78	97.78	8
2023-01-03	97.78	97.78	97.78	97.78	1
2023-01-02	96.89	96.89	96.89	96.89	0
2022-12-30	96.89	96.89	96.89	96.89	0
2022-12-29	96.89	96.89	96.89	96.89	0
2022-12-28	96.89	96.89	96.89	96.89	5
2022-12-27	96.89	96.89	96.89	96.89	0
2022-12-26	96.89	96.89	96.89	96.89	0
2022-12-23	96.89	96.89	96.89	96.89	0
2022-12-22	96.89	96.89	96.89	96.89	5
2022-12-21	96.89	96.89	96.89	96.89	10
2022-12-20	96.89	96.89	96.89	96.89	267
2022-12-19	96.89	96.89	96.89	96.89	253
2022-12-16	97.91	97.91	97.91	97.91	75
2022-12-15	106.56	106.56	106.56	106.56	2,207
2022-12-14	106.56	106.56	106.56	106.56	0
2022-12-13	105.70	105.70	105.70	105.70	56
2022-12-12	103.00	103.00	103.00	103.00	2,260
2022-12-09	103.74	103.74	103.74	103.74	0
2022-12-08	103.74	103.74	103.74	103.74	2,500
2022-12-07	104.43	104.43	104.43	104.43	391
2022-12-06	104.43	104.43	104.43	104.43	0
2022-12-05	104.43	104.43	104.43	104.43	247
2022-12-02	105.22	105.22	105.22	105.22	69
2022-12-01	108.82	108.82	108.82	108.82	86
2022-11-30	108.82	108.82	108.82	108.82	20
2022-11-29	108.82	108.82	108.82	108.82	0
2022-11-28	108.82	108.82	108.82	108.82	0
2022-11-25	108.82	108.82	108.82	108.82	254
2022-11-24	108.14	108.14	108.14	108.14	0
2022-11-23	108.14	108.14	108.14	108.14	0
2022-11-22	107.04	107.04	107.04	107.04	5,829
2022-11-21	107.04	107.04	107.04	107.04	0
2022-11-18	107.04	107.04	107.04	107.04	460
2022-11-17	100.04	100.04	100.04	100.04	0
2022-11-16	100.04	100.04	100.04	100.04	593
2022-11-15	100.04	100.04	100.04	100.04	10
2022-11-14	100.04	100.04	100.04	100.04	210
2022-11-11	100.04	100.04	100.04	100.04	0
2022-11-10	100.04	100.04	100.04	100.04	20
2022-11-09	101.01	101.01	101.01	101.01	0
2022-11-08	101.01	101.01	101.01	101.01	234
2022-11-07	99.73	99.73	99.73	99.73	1
2022-11-04	99.73	99.73	99.73	99.73	15
2022-11-03	99.73	99.73	99.73	99.73	4,890
2022-11-02	104.46	104.46	104.46	104.46	71
2022-11-01	104.46	104.46	104.46	104.46	101
2022-10-31	105.64	105.64	105.64	105.64	0
2022-10-28	102.22	102.22	102.22	102.22	70
2022-10-27	102.22	102.22	102.22	102.22	105
2022-10-26	95.86	95.86	95.86	95.86	509
2022-10-25	95.86	95.86	95.86	95.86	0
2022-10-24	95.14	95.14	95.14	95.14	300
2022-10-21	91.81	91.81	91.81	91.81	54
2022-10-20	94.09	94.09	94.09	94.09	0
2022-10-19	94.09	94.09	94.09	94.09	5
2022-10-18	94.09	94.09	94.09	94.09	0
2022-10-17	94.09	94.09	94.09	94.09	0
2022-10-14	94.09	94.09	94.09	94.09	350
2022-10-13	90.89	90.89	90.89	90.89	650
2022-10-12	90.89	90.89	90.89	90.89	6,836
2022-10-11	90.73	90.73	90.73	90.73	352
2022-10-10	93.19	93.19	93.19	93.19	0
2022-10-07	95.32	95.32	95.32	95.32	7,359
2022-10-06	92.60	92.60	92.60	92.60	0
2022-10-05	92.60	92.60	92.60	92.60	0
2022-10-04	92.60	92.60	92.60	92.60	0
2022-10-03	92.60	92.60	92.60	92.60	14
2022-09-30	91.82	91.82	91.82	91.82	605
2022-09-29	91.82	91.82	91.82	91.82	59
2022-09-28	91.00	91.00	91.00	91.00	0
2022-09-27	91.05	91.05	91.05	91.05	9,819
2022-09-26	97.87	97.87	97.87	97.87	0
2022-09-23	97.87	97.87	97.87	97.87	425
2022-09-22	97.87	97.87	97.87	97.87	9,797
2022-09-21	100.29	100.29	100.29	100.29	5,839
2022-09-20	100.58	100.58	100.58	100.58	460
2022-09-19	99.05	99.05	99.05	99.05	0
2022-09-16	99.05	99.05	99.05	99.05	0
2022-09-15	99.05	99.05	99.05	99.05	150
2022-09-14	102.30	102.30	102.30	102.30	0
2022-09-13	102.30	102.30	102.30	102.30	2
2022-09-12	101.21	101.21	101.21	101.21	3
2022-09-09	101.21	101.21	101.21	101.21	0
2022-09-08	101.21	101.21	101.21	101.21	0
2022-09-07	101.21	101.21	101.21	101.21	0
2022-09-06	101.21	101.21	101.21	101.21	0
2022-09-05	101.21	101.21	101.21	101.21	0
2022-09-02	101.21	101.21	101.21	101.21	1,829
2022-09-01	100.87	100.87	100.87	100.87	4
2022-08-31	100.87	100.87	100.87	100.87	0
2022-08-30	100.84	100.84	100.84	100.84	1
2022-08-29	108.46	108.46	108.46	108.46	0
2022-08-26	108.46	108.46	108.46	108.46	0
2022-08-25	108.46	108.46	108.46	108.46	0
2022-08-24	108.46	108.46	108.46	108.46	0
2022-08-23	108.46	108.46	108.46	108.46	180
2022-08-22	108.46	108.46	108.46	108.46	0
2022-08-19	108.46	108.46	108.46	108.46	0
2022-08-18	108.46	108.46	108.46	108.46	1
2022-08-17	107.72	107.72	107.72	107.72	24
2022-08-16	102.02	102.02	102.02	102.02	0
2022-08-15	102.02	102.02	102.02	102.02	0
2022-08-12	102.02	102.02	102.02	102.02	0
2022-08-11	102.02	102.02	102.02	102.02	0
2022-08-10	102.02	102.02	102.02	102.02	0
2022-08-09	102.02	102.02	102.02	102.02	0
2022-08-08	102.02	102.02	102.02	102.02	0
2022-08-05	102.02	102.02	102.02	102.02	0
2022-08-04	102.02	102.02	102.02	102.02	0
2022-08-03	102.37	102.37	102.37	102.37	199
2022-08-02	102.37	102.37	102.37	102.37	0
2022-08-01	101.56	101.56	101.56	101.56	0
2022-07-29	101.56	101.56	101.56	101.56	181
2022-07-28	100.21	100.21	100.21	100.21	51
2022-07-27	100.21	100.21	100.21	100.21	20
2022-07-26	100.21	100.21	100.21	100.21	0
2022-07-25	100.21	100.21	100.21	100.21	0
2022-07-22	100.21	100.21	100.21	100.21	0
2022-07-21	100.30	100.30	100.30	100.30	466
2022-07-20	110.16	110.16	110.16	110.16	186,033
2022-07-19	100.86	100.86	100.86	100.86	9
2022-07-18	100.86	100.86	100.86	100.86	105
2022-07-15	100.86	100.86	100.86	100.86	35
2022-07-14	100.86	100.86	100.86	100.86	50
2022-07-13	100.86	100.86	100.86	100.86	50
2022-07-12	100.86	100.86	100.86	100.86	2
2022-07-11	97.14	97.14	97.14	97.14	500
2022-07-08	97.14	97.14	97.14	97.14	20
2022-07-07	97.14	97.14	97.14	97.14	10
2022-07-06	97.14	97.14	97.14	97.14	79
2022-07-05	94.58	94.58	94.58	94.58	50
2022-07-04	94.58	94.58	94.58	94.58	0
2022-07-01	94.58	94.58	94.58	94.58	0
2022-06-30	92.22	92.22	92.22	92.22	530
2022-06-29	98.67	98.67	98.67	98.67	0
2022-06-28	98.67	98.67	98.67	98.67	0
2022-06-27	98.67	98.67	98.67	98.67	50
2022-06-24	91.84	91.84	91.84	91.84	0
2022-06-23	91.84	91.84	91.84	91.84	100
2022-06-22	91.84	91.84	91.84	91.84	0
2022-06-21	91.84	91.84	91.84	91.84	150
2022-06-20	91.84	91.84	91.84	91.84	0
2022-06-17	91.84	91.84	91.84	91.84	0
2022-06-16	91.84	91.84	91.84	91.84	0
2022-06-15	91.84	91.84	91.84	91.84	10
2022-06-14	102.21	102.21	102.21	102.21	0
2022-06-13	102.21	102.21	102.21	102.21	70
2022-06-10	102.21	102.21	102.21	102.21	13
2022-06-09	110.38	110.38	110.38	110.38	60
2022-06-08	113.20	113.20	113.20	113.20	55
2022-06-07	111.00	111.00	111.00	111.00	0
2022-06-06	111.44	111.44	111.44	111.44	340
2022-06-03	111.82	111.82	111.82	111.82	0
2022-06-02	111.82	111.82	111.82	111.82	0
2022-06-01	111.82	111.82	111.82	111.82	396
2022-05-31	111.82	111.82	111.82	111.82	535
2022-05-30	111.45	111.45	111.45	111.45	0
2022-05-27	111.45	111.45	111.45	111.45	22
2022-05-26	103.13	103.13	103.13	103.13	0
2022-05-25	103.13	103.13	103.13	103.13	145
2022-05-24	103.13	103.13	103.13	103.13	0
2022-05-23	103.13	103.13	103.13	103.13	0
2022-05-20	103.13	103.13	103.13	103.13	36
2022-05-19	107.95	107.95	107.95	107.95	0
2022-05-18	107.95	107.95	107.95	107.95	0
2022-05-17	101.35	101.35	101.35	101.35	0
2022-05-16	101.35	101.35	101.35	101.35	15
2022-05-13	101.35	101.35	101.35	101.35	0
2022-05-12	108.50	108.50	108.50	108.50	0
2022-05-11	108.50	108.50	108.50	108.50	1
2022-05-10	108.50	108.50	108.50	108.50	200
2022-05-09	113.63	113.63	113.63	113.63	0
2022-05-06	115.41	115.41	115.41	115.41	4
2022-05-05	115.41	115.41	115.41	115.41	0
2022-05-04	115.41	115.41	115.41	115.41	1
2022-05-03	112.46	112.46	112.46	112.46	0
2022-05-02	117.17	117.17	117.17	117.17	0
2022-04-29	117.17	117.17	117.17	117.17	93
2022-04-28	112.26	112.26	112.26	112.26	325
2022-04-27	113.86	113.86	113.86	113.86	70
2022-04-26	113.86	113.86	113.86	113.86	0
2022-04-25	113.86	113.86	113.86	113.86	27
2022-04-22	119.63	119.63	119.63	119.63	0
2022-04-21	119.63	119.63	119.63	119.63	3,278
2022-04-20	110.50	110.50	110.50	110.50	22
2022-04-19	110.50	110.50	110.50	110.50	46
2022-04-18	110.50	110.50	110.50	110.50	0
2022-04-15	110.50	110.50	110.50	110.50	0
2022-04-14	110.50	110.50	110.50	110.50	0
2022-04-13	110.50	110.50	110.50	110.50	0
2022-04-12	110.50	110.50	110.50	110.50	14
2022-04-11	113.53	113.53	113.53	113.53	41
2022-04-08	108.28	108.28	108.28	108.28	25
2022-04-07	108.28	108.28	108.28	108.28	66
2022-04-06	112.14	112.14	112.14	112.14	0
2022-04-05	112.14	112.14	112.14	112.14	0
2022-04-04	112.14	112.14	112.14	112.14	0
2022-04-01	112.14	112.14	112.14	112.14	40
2022-03-31	113.29	113.29	113.29	113.29	36
2022-03-30	112.22	112.22	112.22	112.22	0
2022-03-29	112.22	112.22	112.22	112.22	0
2022-03-28	112.22	112.22	112.22	112.22	2
2022-03-25	114.74	114.74	114.74	114.74	200
2022-03-24	114.74	114.74	114.74	114.74	0
2022-03-23	114.74	114.74	114.74	114.74	0
2022-03-22	114.69	114.69	114.69	114.69	0
2022-03-21	114.69	114.69	114.69	114.69	248
2022-03-18	113.62	113.62	113.62	113.62	3
2022-03-17	111.82	111.82	111.82	111.82	0
2022-03-16	111.82	111.82	111.82	111.82	220
2022-03-15	111.82	111.82	111.82	111.82	25
2022-03-14	104.73	104.73	104.73	104.73	0
2022-03-11	104.73	104.73	104.73	104.73	20
2022-03-10	103.28	103.28	103.28	103.28	0
2022-03-09	103.28	103.28	103.28	103.28	8,396
2022-03-08	104.62	104.62	104.62	104.62	0
2022-03-07	104.62	104.62	104.62	104.62	228
2022-03-04	114.57	114.57	114.57	114.57	0
2022-03-03	113.89	113.89	113.89	113.89	534
2022-03-02	113.89	113.89	113.89	113.89	217
2022-03-01	117.04	117.04	117.04	117.04	921
2022-02-28	121.62	121.62	121.62	121.62	450
2022-02-25	121.62	121.62	121.62	121.62	22
2022-02-24	122.46	122.46	122.46	122.46	17
2022-02-23	122.19	122.19	122.19	122.19	33
2022-02-22	124.82	124.82	124.82	124.82	64
2022-02-21	124.34	124.34	124.34	124.34	0
2022-02-18	124.34	124.34	124.34	124.34	0
2022-02-17	123.44	123.44	123.44	123.44	237
2022-02-16	125.73	125.73	125.73	125.73	0
2022-02-15	125.73	125.73	125.73	125.73	34
2022-02-14	122.96	122.96	122.96	122.96	0
2022-02-11	122.96	122.96	122.96	122.96	4
2022-02-10	122.96	122.96	122.96	122.96	0
2022-02-09	122.96	122.96	122.96	122.96	10
2022-02-08	117.23	117.23	117.23	117.23	17
2022-02-07	117.23	117.23	117.23	117.23	0
2022-02-04	115.94	115.94	115.94	115.94	0
2022-02-03	117.46	117.46	117.46	117.46	336
2022-02-02	115.75	115.75	115.75	115.75	0
2022-02-01	115.75	115.75	115.75	115.75	3,724
2022-01-31	118.44	118.44	118.44	118.44	0
2022-01-28	118.44	118.44	118.44	118.44	0
2022-01-27	118.44	118.44	118.44	118.44	0
2022-01-26	118.44	118.44	118.44	118.44	30
2022-01-25	117.28	117.28	117.28	117.28	35
2022-01-24	111.90	111.90	111.90	111.90	26
2022-01-21	116.46	116.46	116.46	116.46	0
2022-01-20	116.46	116.46	116.46	116.46	169
2022-01-19	121.42	121.42	121.42	121.42	20
2022-01-18	127.54	127.54	127.54	127.54	800
2022-01-17	127.54	127.54	127.54	127.54	0
2022-01-14	128.16	128.16	128.16	128.16	24
2022-01-13	128.58	128.58	128.58	128.58	2,616
2022-01-12	128.58	128.58	128.58	128.58	218
2022-01-11	126.79	126.79	126.79	126.79	79
2022-01-10	126.50	126.50	126.50	126.50	192
2022-01-07	120.64	120.64	120.64	120.64	92
2022-01-06	120.64	120.64	120.64	120.64	0
2022-01-05	121.03	121.03	121.03	121.03	0
2022-01-04	121.03	121.03	121.03	121.03	177
2022-01-03	116.96	116.96	116.96	116.96	0
2021-12-31	116.96	116.96	116.96	116.96	0
2021-12-30	116.96	116.96	116.96	116.96	7
2021-12-29	116.96	116.96	116.96	116.96	34
2021-12-28	114.74	114.74	114.74	114.74	0
2021-12-27	114.74	114.74	114.74	114.74	0
2021-12-24	114.74	114.74	114.74	114.74	0
2021-12-23	114.74	114.74	114.74	114.74	0
2021-12-22	114.74	114.74	114.74	114.74	15
2021-12-21	108.83	108.83	108.83	108.83	0
2021-12-20	108.83	108.83	108.83	108.83	308
2021-12-17	112.69	112.69	112.69	112.69	394
2021-12-16	114.99	114.99	114.99	114.99	720
2021-12-15	114.89	114.89	114.89	114.89	2
2021-12-14	114.01	114.01	114.01	114.01	0
2021-12-13	114.01	114.01	114.01	114.01	208
2021-12-10	108.67	108.67	108.67	108.67	0
2021-12-09	108.67	108.67	108.67	108.67	300
2021-12-08	108.67	108.67	108.67	108.67	0
2021-12-07	108.67	108.67	108.67	108.67	52
2021-12-06	110.65	110.65	110.65	110.65	63
2021-12-03	109.49	109.49	109.49	109.49	44
2021-12-02	107.85	107.85	107.85	107.85	355
2021-12-01	107.85	107.85	107.85	107.85	300
2021-11-30	111.71	111.71	111.71	111.71	381
2021-11-29	111.71	111.71	111.71	111.71	5
2021-11-26	111.71	111.71	111.71	111.71	439
2021-11-25	119.50	119.50	119.50	119.50	0
2021-11-24	115.19	115.19	115.19	115.19	150
2021-11-23	115.19	115.19	115.19	115.19	0
2021-11-22	115.19	115.19	115.19	115.19	0
2021-11-19	115.19	115.19	115.19	115.19	230
2021-11-18	116.83	116.83	116.83	116.83	490
2021-11-17	116.83	116.83	116.83	116.83	50,147
2021-11-16	117.56	117.56	117.56	117.56	401
2021-11-15	119.98	119.98	119.98	119.98	386
2021-11-12	118.72	118.72	118.72	118.72	25
2021-11-11	116.54	116.54	116.54	116.54	0
2021-11-10	116.54	116.54	116.54	116.54	0
2021-11-09	116.48	116.48	116.48	116.48	327
2021-11-08	116.43	116.43	116.43	116.43	30
2021-11-05	114.69	114.69	114.69	114.69	451
2021-11-04	114.69	114.69	114.69	114.69	292
2021-11-03	114.69	114.69	114.69	114.69	30
2021-11-02	115.18	115.18	115.18	115.18	506
2021-11-01	115.18	115.18	115.18	115.18	1,475
2021-10-29	115.86	115.86	115.86	115.86	23
2021-10-28	115.86	115.86	115.86	115.86	180
2021-10-27	123.86	123.86	123.86	123.86	3,488
2021-10-26	123.86	123.86	123.86	123.86	230
2021-10-25	132.77	132.77	132.77	132.77	52
2021-10-22	132.77	132.77	132.77	132.77	8
2021-10-21	132.77	132.77	132.77	132.77	10
2021-10-20	132.77	132.77	132.77	132.77	20
2021-10-19	130.05	130.05	130.05	130.05	10
2021-10-18	129.34	129.34	129.34	129.34	0
2021-10-15	129.34	129.34	129.34	129.34	16
2021-10-14	126.25	126.25	126.25	126.25	127
2021-10-13	126.25	126.25	126.25	126.25	7
2021-10-12	127.28	127.28	127.28	127.28	14
2021-10-11	127.28	127.28	127.28	127.28	0
2021-10-08	127.28	127.28	127.28	127.28	5
2021-10-07	128.23	128.23	128.23	128.23	0
2021-10-06	128.23	128.23	128.23	128.23	24
2021-10-05	130.62	130.62	130.62	130.62	0
2021-10-04	130.62	130.62	130.62	130.62	25
2021-10-01	130.62	130.62	130.62	130.62	100
2021-09-30	130.62	130.62	130.62	130.62	8
2021-09-29	130.62	130.62	130.62	130.62	0
2021-09-28	130.01	130.01	130.01	130.01	315
2021-09-27	130.01	130.01	130.01	130.01	58
2021-09-24	128.23	128.23	128.23	128.23	53
2021-09-23	126.62	126.62	126.62	126.62	86
2021-09-22	125.36	125.36	125.36	125.36	4
2021-09-21	119.82	119.82	119.82	119.82	0
2021-09-20	118.86	118.86	118.86	118.86	215
2021-09-17	123.36	123.36	123.36	123.36	22,847
2021-09-16	123.36	123.36	123.36	123.36	3
2021-09-15	120.34	120.34	120.34	120.34	0
2021-09-14	120.37	120.37	120.37	120.37	140
2021-09-13	120.28	120.28	120.28	120.28	7
2021-09-10	120.28	120.28	120.28	120.28	127
2021-09-09	123.78	123.78	123.78	123.78	165
2021-09-08	123.78	123.78	123.78	123.78	249
2021-09-07	123.78	123.78	123.78	123.78	15
2021-09-06	122.97	122.97	122.97	122.97	0
2021-09-03	122.56	122.56	122.56	122.56	1
2021-09-02	122.56	122.56	122.56	122.56	443
2021-09-01	128.22	128.22	128.22	128.22	100
2021-08-31	127.26	127.26	127.26	127.26	20
2021-08-30	127.26	127.26	127.26	127.26	0
2021-08-27	127.26	127.26	127.26	127.26	20
2021-08-26	127.26	127.26	127.26	127.26	0
2021-08-25	127.26	127.26	127.26	127.26	0
2021-08-24	127.26	127.26	127.26	127.26	0
2021-08-23	127.26	127.26	127.26	127.26	0
2021-08-20	125.81	125.81	125.81	125.81	0
2021-08-19	129.14	129.14	129.14	129.14	25
2021-08-18	129.81	129.81	129.81	129.81	226
2021-08-17	134.31	134.31	134.31	134.31	15
2021-08-16	134.31	134.31	134.31	134.31	10
2021-08-13	134.31	134.31	134.31	134.31	65
2021-08-12	133.62	133.62	133.62	133.62	117,055
2021-08-11	126.01	126.01	126.01	126.01	0
2021-08-10	126.01	126.01	126.01	126.01	45
2021-08-09	126.01	126.01	126.01	126.01	239
2021-08-06	126.01	126.01	126.01	126.01	1,444
2021-08-05	126.01	126.01	126.01	126.01	336
2021-08-04	126.01	126.01	126.01	126.01	38
2021-08-03	124.32	124.32	124.32	124.32	107
2021-08-02	124.32	124.32	124.32	124.32	150
2021-07-30	124.35	124.35	124.35	124.35	200
2021-07-29	124.35	124.35	124.35	124.35	30
2021-07-28	124.74	124.74	124.74	124.74	110
2021-07-27	124.74	124.74	124.74	124.74	0
2021-07-26	125.55	125.55	125.55	125.55	0
2021-07-23	125.55	125.55	125.55	125.55	20
2021-07-22	125.55	125.55	125.55	125.55	0
2021-07-21	123.16	123.16	123.16	123.16	4
2021-07-20	116.04	116.04	116.04	116.04	0
2021-07-19	117.25	117.25	117.25	117.25	41
2021-07-16	125.86	125.86	125.86	125.86	8
2021-07-15	125.86	125.86	125.86	125.86	33
2021-07-14	125.86	125.86	125.86	125.86	0
2021-07-13	117.77	117.77	117.77	117.77	494
2021-07-12	117.77	117.77	117.77	117.77	13
2021-07-09	117.77	117.77	117.77	117.77	28
2021-07-08	117.77	117.77	117.77	117.77	122
2021-07-07	117.77	117.77	117.77	117.77	5
2021-07-06	116.88	116.88	116.88	116.88	6
2021-07-05	116.88	116.88	116.88	116.88	0
2021-07-02	116.88	116.88	116.88	116.88	0
2021-07-01	116.88	116.88	116.88	116.88	0
2021-06-30	116.88	116.88	116.88	116.88	4
2021-06-29	119.67	119.67	119.67	119.67	164
2021-06-28	123.57	123.57	123.57	123.57	2
2021-06-25	118.19	118.19	118.19	118.19	13
2021-06-24	118.19	118.19	118.19	118.19	0
2021-06-23	118.19	118.19	118.19	118.19	2
2021-06-22	116.89	116.89	116.89	116.89	0
2021-06-21	116.89	116.89	116.89	116.89	290
2021-06-18	114.05	114.05	114.05	114.05	11,152
2021-06-17	123.01	123.01	123.01	123.01	259
2021-06-16	123.01	123.01	123.01	123.01	0
2021-06-15	120.69	120.69	120.69	120.69	24
2021-06-14	121.85	121.85	121.85	121.85	360
2021-06-11	123.46	123.46	123.46	123.46	20
2021-06-10	124.19	124.19	124.19	124.19	30
2021-06-09	124.19	124.19	124.19	124.19	29
2021-06-08	123.56	123.56	123.56	123.56	14
2021-06-07	122.56	122.56	122.56	122.56	227
2021-06-04	122.56	122.56	122.56	122.56	59
2021-06-03	121.23	121.23	121.23	121.23	5
2021-06-02	120.98	120.98	120.98	120.98	1
2021-06-01	121.55	121.55	121.55	121.55	141
2021-05-28	116.99	116.99	116.99	116.99	163
2021-05-27	115.90	115.90	115.90	115.90	0
2021-05-26	115.90	115.90	115.90	115.90	0
2021-05-25	116.20	116.20	116.20	116.20	25
2021-05-24	114.28	114.28	114.28	114.28	0
2021-05-21	114.28	114.28	114.28	114.28	0
2021-05-20	114.28	114.28	114.28	114.28	226
2021-05-19	111.88	111.88	111.88	111.88	546
2021-05-18	118.07	118.07	118.07	118.07	6
2021-05-17	117.06	117.06	117.06	117.06	187
2021-05-14	115.28	115.28	115.28	115.28	60
2021-05-13	115.16	115.16	115.16	115.16	42
2021-05-12	114.39	114.39	114.39	114.39	40
2021-05-11	115.49	115.49	115.49	115.49	75
2021-05-10	118.03	118.03	118.03	118.03	352
2021-05-07	118.03	118.03	118.03	118.03	50
2021-05-06	115.64	115.64	115.64	115.64	712
2021-05-05	116.60	116.60	116.60	116.60	359
2021-05-04	109.95	109.95	109.95	109.95	10
2021-04-30	109.95	109.95	109.95	109.95	200
2021-04-29	109.95	109.95	109.95	109.95	61
2021-04-28	109.95	109.95	109.95	109.95	382
2021-04-27	106.05	106.05	106.05	106.05	0
2021-04-26	106.05	106.05	106.05	106.05	195
2021-04-23	96.80	96.80	96.80	96.80	0
2021-04-22	96.80	96.80	96.80	96.80	306
2021-04-21	96.80	96.80	96.80	96.80	0
2021-04-20	100.61	100.61	100.61	100.61	200
2021-04-19	102.27	102.27	102.27	102.27	502
2021-04-16	101.88	101.88	101.88	101.88	238
2021-04-15	101.63	101.63	101.63	101.63	170
2021-04-14	99.79	99.79	99.79	99.79	45
2021-04-13	100.45	100.45	100.45	100.45	0
2021-04-12	100.18	100.18	100.18	100.18	130
2021-04-09	99.21	99.21	99.21	99.21	0
2021-04-08	97.21	97.21	97.21	97.21	73
2021-04-07	98.87	98.87	98.87	98.87	3
2021-04-06	98.86	98.86	98.86	98.86	75
2021-04-01	97.06	97.06	97.06	97.06	287
2021-03-31	96.96	96.96	96.96	96.96	0
2021-03-30	96.96	96.96	96.96	96.96	20
2021-03-29	96.96	96.96	96.96	96.96	100
2021-03-26	92.93	92.93	92.93	92.93	0
2021-03-25	92.93	92.93	92.93	92.93	0
2021-03-24	90.57	90.57	90.57	90.57	195
2021-03-23	90.57	90.57	90.57	90.57	850
2021-03-22	93.82	93.82	93.82	93.82	1,260
2021-03-19	95.46	95.46	95.46	95.46	134
2021-03-18	99.00	99.00	99.00	99.00	14
2021-03-17	98.34	98.34	98.34	98.34	35
2021-03-16	98.04	98.04	98.04	98.04	304
2021-03-15	99.06	99.06	99.06	99.06	116
2021-03-12	103.27	103.27	103.27	103.27	653
2021-03-11	102.99	102.99	102.99	102.99	1,980
2021-03-10	98.14	98.14	98.14	98.14	342
2021-03-09	97.92	97.92	97.92	97.92	0
2021-03-08	97.55	97.55	97.55	97.55	1,166
2021-03-05	97.55	97.55	97.55	97.55	16
2021-03-04	95.09	95.09	95.09	95.09	2,636
2021-03-03	96.54	96.54	96.54	96.54	50
2021-03-02	97.87	97.87	97.87	97.87	48
2021-03-01	98.10	98.10	98.10	98.10	21
2021-02-26	93.10	93.10	93.10	93.10	99
2021-02-25	96.57	96.57	96.57	96.57	55
2021-02-24	95.77	95.77	95.77	95.77	7
2021-02-23	93.82	93.82	93.82	93.82	17
2021-02-22	94.56	94.56	94.56	94.56	165
2021-02-19	91.70	91.70	91.70	91.70	0
2021-02-18	91.70	91.70	91.70	91.70	0
2021-02-17	94.66	94.66	94.66	94.66	69
2021-02-16	94.66	94.66	94.66	94.66	311
2021-02-15	94.06	94.06	94.06	94.06	0
2021-02-12	94.06	94.06	94.06	94.06	513
2021-02-11	92.85	92.85	92.85	92.85	235
2021-02-10	92.85	92.85	92.85	92.85	68
2021-02-09	92.71	92.71	92.71	92.71	80
2021-02-08	92.84	92.84	92.84	92.84	356
2021-02-05	91.15	91.15	91.15	91.15	0
2021-02-04	91.15	91.15	91.15	91.15	243
2021-02-03	86.05	86.05	86.05	86.05	942
2021-02-02	82.19	82.19	82.19	82.19	439
2021-02-01	82.75	82.75	82.75	82.75	379
2021-01-29	85.85	85.85	85.85	85.85	0
2021-01-28	84.81	84.81	84.81	84.81	1,120
2021-01-27	86.82	86.82	86.82	86.82	138
2021-01-26	87.29	87.29	87.29	87.29	140
2021-01-25	94.36	94.36	94.36	94.36	640
2021-01-22	94.36	94.36	94.36	94.36	384
2021-01-21	97.27	97.27	97.27	97.27	44
2021-01-20	100.34	100.34	100.34	100.34	48,309
2021-01-19	99.77	99.77	99.77	99.77	164
2021-01-18	97.90	97.90	97.90	97.90	0
2021-01-15	97.90	97.90	97.90	97.90	254
2021-01-14	97.72	97.72	97.72	97.72	212
2021-01-13	97.80	97.80	97.80	97.80	73
2021-01-12	95.40	95.40	95.40	95.40	0
2021-01-11	95.40	95.40	95.40	95.40	370
2021-01-08	95.08	95.08	95.08	95.08	100
2021-01-07	95.08	95.08	95.08	95.08	0
2021-01-06	95.08	95.08	95.08	95.08	246
2021-01-05	90.57	90.57	90.57	90.57	34
2021-01-04	90.38	90.38	90.38	90.38	0
2020-12-31	89.45	89.45	89.45	89.45	0
2020-12-30	89.45	89.45	89.45	89.45	0
2020-12-29	89.45	89.45	89.45	89.45	0
2020-12-24	88.83	88.83	88.83	88.83	0
2020-12-23	87.54	87.54	87.54	87.54	75
2020-12-22	87.67	87.67	87.67	87.67	0
2020-12-21	85.99	85.99	85.99	85.99	398
2020-12-18	86.93	86.93	86.93	86.93	0
2020-12-17	86.93	86.93	86.93	86.93	12
2020-12-16	84.19	84.19	84.19	84.19	102
2020-12-15	82.78	82.78	82.78	82.78	0
2020-12-14	82.78	82.78	82.78	82.78	282
2020-12-11	83.08	83.08	83.08	83.08	2
2020-12-10	82.43	82.43	82.43	82.43	0
2020-12-09	82.43	82.43	82.43	82.43	39
2020-12-08	83.03	83.03	83.03	83.03	0
2020-12-07	83.03	83.03	83.03	83.03	2,195
2020-12-04	80.88	80.88	80.88	80.88	0
2020-12-03	81.17	81.17	81.17	81.17	24
2020-12-02	82.12	82.12	82.12	82.12	16
2020-12-01	80.04	80.04	80.04	80.04	8
2020-11-30	77.49	77.49	77.49	77.49	1
2020-11-27	78.82	78.82	78.82	78.82	116
2020-11-26	79.36	79.36	79.36	79.36	0
2020-11-25	79.36	79.36	79.36	79.36	17
2020-11-24	78.02	78.02	78.02	78.02	0
2020-11-23	75.00	75.00	75.00	75.00	128
2020-11-20	75.00	75.00	75.00	75.00	8
2020-11-19	75.56	75.56	75.56	75.56	30
2020-11-18	75.56	75.56	75.56	75.56	0
2020-11-17	75.56	75.56	75.56	75.56	256
2020-11-16	78.30	78.30	78.30	78.30	188
2020-11-13	74.09	74.09	74.09	74.09	0
2020-11-12	74.09	74.09	74.09	74.09	9,613
2020-11-11	73.00	73.00	73.00	73.00	30
2020-11-10	78.30	78.30	78.30	78.30	931
2020-11-09	77.30	77.30	77.30	77.30	777
2020-11-06	68.86	68.86	68.86	68.86	0
2020-11-05	68.86	68.86	68.86	68.86	250
2020-11-04	68.86	68.86	68.86	68.86	116
2020-11-03	68.01	68.01	68.01	68.01	1
2020-11-02	63.23	63.23	63.23	63.23	0
2020-10-30	63.23	63.23	63.23	63.23	0
2020-10-29	63.23	63.23	63.23	63.23	94
2020-10-28	65.80	65.80	65.80	65.80	47,000
2020-10-27	65.80	65.80	65.80	65.80	0
2020-10-26	65.80	65.80	65.80	65.80	2,180
2020-10-23	67.98	67.98	67.98	67.98	491
2020-10-22	61.31	61.31	61.31	61.31	0
2020-10-21	61.31	61.31	61.31	61.31	46
2020-10-20	64.69	64.69	64.69	64.69	0
2020-10-19	64.69	64.69	64.69	64.69	0
2020-10-16	64.69	64.69	64.69	64.69	29
2020-10-15	64.94	64.94	64.94	64.94	0
2020-10-14	64.94	64.94	64.94	64.94	0
2020-10-13	64.94	64.94	64.94	64.94	5
2020-10-12	65.63	65.63	65.63	65.63	519
2020-10-09	65.19	65.19	65.19	65.19	10
2020-10-08	63.51	63.51	63.51	63.51	0
2020-10-07	61.10	61.10	61.10	61.10	0
2020-10-06	64.04	64.04	64.04	64.04	332
2020-10-05	62.47	62.47	62.47	62.47	397
2020-10-02	56.01	56.01	56.01	56.01	0
2020-10-01	56.01	56.01	56.01	56.01	0
2020-09-30	56.01	56.01	56.01	56.01	0
2020-09-29	56.01	56.01	56.01	56.01	36
2020-09-28	53.90	53.90	53.90	53.90	0
2020-09-25	53.90	53.90	53.90	53.90	457
2020-09-24	53.24	53.24	53.24	53.24	0
2020-09-23	53.24	53.24	53.24	53.24	0
2020-09-22	53.24	53.24	53.24	53.24	1
2020-09-21	59.03	59.03	59.03	59.03	175
2020-09-18	57.94	57.94	57.94	57.94	34
2020-09-17	57.94	57.94	57.94	57.94	95
2020-09-16	58.81	58.81	58.81	58.81	132
2020-09-15	58.21	58.21	58.21	58.21	34
2020-09-14	56.30	56.30	56.30	56.30	1
2020-09-11	54.33	54.33	54.33	54.33	5
2020-04-03	32.05	32.05	32.05	32.05	0
2020-04-02	32.05	32.05	32.05	32.05	0
2020-04-01	32.05	32.05	32.05	32.05	616

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