Dollar Tree Ord Share History

Dollar Tree Ord Share Price history. The following table shows end-of-day data 0IC8 historical share prices for Dollar Tree Ord, 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.

0IC8.L
Share Price 0IC8.L
Charts 0IC8.L
Trades 0IC8.L
History Compare
0IC8.L 0IC8.L
Share News 0IC8.L
RNS 0IC8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	120.16	120.16	120.16	120.16	440
2024-05-02	119.07	119.07	119.07	119.07	454
2024-05-01	118.85	118.85	118.85	118.85	511
2024-04-30	118.85	118.85	118.85	118.85	366
2024-04-29	117.32	117.32	117.32	117.32	2,238
2024-04-26	121.73	121.73	121.73	121.73	269
2024-04-25	121.74	121.74	121.74	121.74	585
2024-04-24	121.15	121.15	121.15	121.15	2,900
2024-04-23	121.19	121.19	121.19	121.19	681
2024-04-22	122.02	122.02	122.02	122.02	26
2024-04-19	121.39	121.39	121.39	121.39	117
2024-04-18	124.13	124.13	124.13	124.13	900
2024-04-17	122.53	122.53	122.53	122.53	1,957
2024-04-16	123.38	123.38	123.38	123.38	651
2024-04-15	125.81	125.81	125.81	125.81	1,006
2024-04-12	128.66	128.66	128.66	128.66	2,457
2024-04-11	128.66	128.66	128.66	128.66	560
2024-04-10	128.28	128.28	128.28	128.28	253
2024-04-09	126.07	126.07	126.07	126.07	200,410
2024-04-08	129.26	129.26	129.26	129.26	500
2024-04-05	133.64	133.64	133.64	133.64	1,300
2024-04-04	133.64	133.64	133.64	133.64	1,162
2024-04-03	134.52	134.52	134.52	134.52	272
2024-04-02	129.57	129.57	129.57	129.57	1,102
2024-04-01	129.57	129.57	129.57	129.57	0
2024-03-29	129.57	129.57	129.57	129.57	0
2024-03-28	129.57	129.57	129.57	129.57	483
2024-03-27	129.57	129.57	129.57	129.57	1,931
2024-03-26	127.54	127.54	127.54	127.54	203
2024-03-25	126.59	126.59	126.59	126.59	292
2024-03-22	126.23	126.23	126.23	126.23	630
2024-03-21	128.03	128.03	128.03	128.03	1,045
2024-03-20	127.55	127.55	127.55	127.55	186
2024-03-19	147.77	147.77	147.77	147.77	2,237
2024-03-18	147.77	147.77	147.77	147.77	1,035
2024-03-15	147.77	147.77	147.77	147.77	1,947
2024-03-14	147.77	147.77	147.77	147.77	2,236
2024-03-13	147.77	147.77	147.77	147.77	6,485
2024-03-12	147.77	147.77	147.77	147.77	916
2024-03-11	147.77	147.77	147.77	147.77	3,035
2024-03-08	147.77	147.77	147.77	147.77	206
2024-03-07	147.77	147.77	147.77	147.77	186
2024-03-06	148.25	148.25	148.25	148.25	48,937
2024-03-05	147.13	147.13	147.13	147.13	174
2024-03-04	147.13	147.13	147.13	147.13	14
2024-03-01	147.40	147.40	147.40	147.40	237
2024-02-29	146.45	146.45	146.45	146.45	14
2024-02-28	146.20	146.20	146.20	146.20	44
2024-02-27	146.17	146.17	146.17	146.17	475
2024-02-26	141.11	141.11	141.11	141.11	166
2024-02-23	141.11	141.11	141.11	141.11	196
2024-02-22	141.11	141.11	141.11	141.11	798
2024-02-21	141.11	141.11	141.11	141.11	31
2024-02-20	141.11	141.11	141.11	141.11	198
2024-02-19	141.11	141.11	141.11	141.11	0
2024-02-16	141.11	141.11	141.11	141.11	428
2024-02-15	141.11	141.11	141.11	141.11	1,911
2024-02-14	141.10	141.10	141.10	141.10	210
2024-02-13	141.10	141.10	141.10	141.10	150
2024-02-12	141.10	141.10	141.10	141.10	317
2024-02-09	138.37	138.37	138.37	138.37	839
2024-02-08	139.85	139.85	139.85	139.85	322
2024-02-07	139.85	139.85	139.85	139.85	243
2024-02-06	136.51	136.51	136.51	136.51	173
2024-02-05	136.51	136.51	136.51	136.51	544
2024-02-02	136.14	136.14	136.14	136.14	401
2024-02-01	131.02	131.02	131.02	131.02	2,235
2024-01-31	131.02	131.02	131.02	131.02	263
2024-01-30	131.02	131.02	131.02	131.02	543
2024-01-29	130.62	130.62	130.62	130.62	1,173
2024-01-26	130.62	130.62	130.62	130.62	257
2024-01-25	130.62	130.62	130.62	130.62	305
2024-01-24	129.14	129.14	129.14	129.14	5
2024-01-23	131.22	131.22	131.22	131.22	19,637
2024-01-22	129.17	129.17	129.17	129.17	31
2024-01-19	133.67	133.67	133.67	133.67	1,167
2024-01-18	133.67	133.67	133.67	133.67	562
2024-01-17	133.67	133.67	133.67	133.67	182
2024-01-16	135.92	135.92	135.92	135.92	532
2024-01-15	134.68	134.68	134.68	134.68	0
2024-01-12	134.68	134.68	134.68	134.68	68
2024-01-11	135.70	135.70	135.70	135.70	1,098
2024-01-10	137.28	137.28	137.28	137.28	62
2024-01-09	137.28	137.28	137.28	137.28	139
2024-01-08	137.28	137.28	137.28	137.28	100
2024-01-05	135.47	135.47	135.47	135.47	108
2024-01-04	135.47	135.47	135.47	135.47	171
2024-01-03	139.50	139.50	139.50	139.50	430
2024-01-02	140.82	140.82	140.82	140.82	234
2024-01-01	140.82	140.82	140.82	140.82	0
2023-12-29	140.82	140.82	140.82	140.82	285
2023-12-28	140.82	140.82	140.82	140.82	5
2023-12-27	140.82	140.82	140.82	140.82	408
2023-12-26	130.78	130.78	130.78	130.78	0
2023-12-25	130.78	130.78	130.78	130.78	0
2023-12-22	130.78	130.78	130.78	130.78	202
2023-12-21	130.78	130.78	130.78	130.78	1,044
2023-12-20	130.78	130.78	130.78	130.78	804
2023-12-19	130.78	130.78	130.78	130.78	85
2023-12-18	126.37	126.37	126.37	126.37	26
2023-12-15	126.37	126.37	126.37	126.37	371
2023-12-14	126.37	126.37	126.37	126.37	11,832
2023-12-13	126.37	126.37	126.37	126.37	100
2023-12-12	126.37	126.37	126.37	126.37	970
2023-12-11	122.51	122.51	122.51	122.51	130
2023-12-08	122.51	122.51	122.51	122.51	120
2023-12-07	122.51	122.51	122.51	122.51	391
2023-12-06	122.51	122.51	122.51	122.51	2,700
2023-12-05	122.51	122.51	122.51	122.51	1,694
2023-12-04	122.51	122.51	122.51	122.51	314
2023-12-01	122.51	122.51	122.51	122.51	908
2023-11-30	122.51	122.51	122.51	122.51	1,126
2023-11-29	119.89	119.89	119.89	119.89	2,429
2023-11-28	114.64	114.64	114.64	114.64	811
2023-11-27	109.29	109.29	109.29	109.29	241
2023-11-24	109.29	109.29	109.29	109.29	539
2023-11-23	109.29	109.29	109.29	109.29	0
2023-11-22	109.29	109.29	109.29	109.29	1,274
2023-11-21	109.29	109.29	109.29	109.29	60
2023-11-20	109.29	109.29	109.29	109.29	328
2023-11-17	109.29	109.29	109.29	109.29	703
2023-11-16	109.29	109.29	109.29	109.29	1,538
2023-11-15	109.29	109.29	109.29	109.29	1,130
2023-11-14	109.29	109.29	109.29	109.29	878
2023-11-13	109.29	109.29	109.29	109.29	139
2023-11-10	109.29	109.29	109.29	109.29	283
2023-11-09	109.29	109.29	109.29	109.29	0
2023-11-08	109.29	109.29	109.29	109.29	242
2023-11-07	109.29	109.29	109.29	109.29	1,313
2023-11-06	109.29	109.29	109.29	109.29	28,364
2023-11-03	109.29	109.29	109.29	109.29	1,036
2023-11-02	109.29	109.29	109.29	109.29	368
2023-11-01	109.29	109.29	109.29	109.29	271
2023-10-31	109.29	109.29	109.29	109.29	32
2023-10-30	107.47	107.47	107.47	107.47	202
2023-10-27	107.47	107.47	107.47	107.47	869
2023-10-26	107.47	107.47	107.47	107.47	375
2023-10-25	107.47	107.47	107.47	107.47	546
2023-10-24	107.47	107.47	107.47	107.47	452
2023-10-23	107.47	107.47	107.47	107.47	522
2023-10-20	107.47	107.47	107.47	107.47	457
2023-10-19	107.47	107.47	107.47	107.47	515
2023-10-18	107.47	107.47	107.47	107.47	383
2023-10-17	107.47	107.47	107.47	107.47	1,631
2023-10-16	107.47	107.47	107.47	107.47	148
2023-10-13	107.47	107.47	107.47	107.47	1,437
2023-10-12	107.33	107.33	107.33	107.33	169
2023-10-11	107.33	107.33	107.33	107.33	42
2023-10-10	107.33	107.33	107.33	107.33	2,764
2023-10-09	107.33	107.33	107.33	107.33	302
2023-10-06	107.33	107.33	107.33	107.33	328
2023-10-05	107.33	107.33	107.33	107.33	746
2023-10-04	107.33	107.33	107.33	107.33	731
2023-10-03	107.33	107.33	107.33	107.33	211
2023-10-02	107.33	107.33	107.33	107.33	47
2023-09-29	107.33	107.33	107.33	107.33	465
2023-09-28	105.93	105.93	105.93	105.93	304
2023-09-27	106.35	106.35	106.35	106.35	3,225
2023-09-26	104.98	104.98	104.98	104.98	128
2023-09-25	104.98	104.98	104.98	104.98	74,290
2023-09-22	105.68	105.68	105.68	105.68	154
2023-09-21	110.86	110.86	110.86	110.86	1,109
2023-09-20	110.86	110.86	110.86	110.86	729
2023-09-19	110.86	110.86	110.86	110.86	3,912
2023-09-18	110.86	110.86	110.86	110.86	313
2023-09-15	113.57	113.57	113.57	113.57	205
2023-09-14	113.57	113.57	113.57	113.57	270
2023-09-13	116.63	116.63	116.63	116.63	852
2023-09-12	116.63	116.63	116.63	116.63	368
2023-09-11	116.63	116.63	116.63	116.63	253
2023-09-08	122.35	122.35	122.35	122.35	222
2023-09-07	122.35	122.35	122.35	122.35	141
2023-09-06	122.35	122.35	122.35	122.35	98
2023-09-05	122.35	122.35	122.35	122.35	83
2023-09-04	122.35	122.35	122.35	122.35	0
2023-09-01	122.35	122.35	122.35	122.35	449
2023-08-31	145.62	145.62	145.62	145.62	1,631
2023-08-30	145.62	145.62	145.62	145.62	2,125
2023-08-29	145.62	145.62	145.62	145.62	2,002
2023-08-28	145.62	145.62	145.62	145.62	0
2023-08-25	145.62	145.62	145.62	145.62	1,169
2023-08-24	145.62	145.62	145.62	145.62	3,045
2023-08-23	145.62	145.62	145.62	145.62	1,151
2023-08-22	145.62	145.62	145.62	145.62	13
2023-08-21	145.62	145.62	145.62	145.62	0
2023-08-18	145.62	145.62	145.62	145.62	450
2023-08-17	145.62	145.62	145.62	145.62	253
2023-08-16	145.62	145.62	145.62	145.62	31
2023-08-15	145.62	145.62	145.62	145.62	36,333
2023-08-14	147.36	147.36	147.36	147.36	27
2023-08-11	147.36	147.36	147.36	147.36	0
2023-08-10	147.36	147.36	147.36	147.36	0
2023-08-09	147.36	147.36	147.36	147.36	627
2023-08-08	152.87	152.87	152.87	152.87	415
2023-08-07	152.87	152.87	152.87	152.87	10
2023-08-04	152.87	152.87	152.87	152.87	145
2023-08-03	152.87	152.87	152.87	152.87	20
2023-08-02	152.87	152.87	152.87	152.87	201
2023-08-01	152.87	152.87	152.87	152.87	35
2023-07-31	152.87	152.87	152.87	152.87	8
2023-07-28	152.87	152.87	152.87	152.87	62
2023-07-27	152.87	152.87	152.87	152.87	406
2023-07-26	152.87	152.87	152.87	152.87	60
2023-07-25	152.87	152.87	152.87	152.87	0
2023-07-24	152.87	152.87	152.87	152.87	170
2023-07-21	152.87	152.87	152.87	152.87	201
2023-07-20	147.41	147.41	147.41	147.41	400
2023-07-19	147.41	147.41	147.41	147.41	451
2023-07-18	147.41	147.41	147.41	147.41	130
2023-07-17	147.41	147.41	147.41	147.41	198
2023-07-14	147.30	147.30	147.30	147.30	611
2023-07-13	147.30	147.30	147.30	147.30	11,833
2023-07-12	145.09	145.09	145.09	145.09	120
2023-07-11	145.09	145.09	145.09	145.09	572
2023-07-10	145.09	145.09	145.09	145.09	321
2023-07-07	145.09	145.09	145.09	145.09	1,790
2023-07-06	145.09	145.09	145.09	145.09	390
2023-07-05	145.09	145.09	145.09	145.09	411
2023-07-04	145.09	145.09	145.09	145.09	0
2023-07-03	145.09	145.09	145.09	145.09	923
2023-06-30	145.09	145.09	145.09	145.09	354
2023-06-29	145.09	145.09	145.09	145.09	302
2023-06-28	143.58	143.58	143.58	143.58	205
2023-06-27	143.58	143.58	143.58	143.58	924
2023-06-26	143.58	143.58	143.58	143.58	0
2023-06-23	143.58	143.58	143.58	143.58	458
2023-06-22	143.85	143.85	143.85	143.85	48,383
2023-06-21	139.07	139.07	139.07	139.07	663
2023-06-20	139.07	139.07	139.07	139.07	694
2023-06-19	139.07	139.07	139.07	139.07	11
2023-06-16	133.09	133.09	133.09	133.09	141
2023-06-15	133.09	133.09	133.09	133.09	552
2023-06-14	133.09	133.09	133.09	133.09	405
2023-06-13	133.09	133.09	133.09	133.09	194
2023-06-12	133.09	133.09	133.09	133.09	733
2023-06-09	133.09	133.09	133.09	133.09	332
2023-06-08	131.55	131.55	131.55	131.55	144
2023-06-07	133.59	133.59	133.59	133.59	551
2023-06-06	133.59	133.59	133.59	133.59	233
2023-06-05	133.59	133.59	133.59	133.59	444
2023-06-02	132.59	132.59	132.59	132.59	495
2023-06-01	139.68	139.68	139.68	139.68	542
2023-05-31	139.68	139.68	139.68	139.68	304
2023-05-30	139.68	139.68	139.68	139.68	412
2023-05-29	158.92	158.92	158.92	158.92	0
2023-05-26	158.92	158.92	158.92	158.92	215
2023-05-25	158.92	158.92	158.92	158.92	174
2023-05-24	158.92	158.92	158.92	158.92	197
2023-05-23	158.92	158.92	158.92	158.92	85
2023-05-22	158.92	158.92	158.92	158.92	109
2023-05-19	158.92	158.92	158.92	158.92	108
2023-05-18	158.92	158.92	158.92	158.92	100
2023-05-17	160.00	160.00	160.00	160.00	17,769
2023-05-16	159.15	159.15	159.15	159.15	3
2023-05-15	155.21	155.21	155.21	155.21	241
2023-05-12	155.21	155.21	155.21	155.21	10,416
2023-05-11	155.54	155.54	155.54	155.54	17
2023-05-10	155.54	155.54	155.54	155.54	22
2023-05-09	155.54	155.54	155.54	155.54	23,994
2023-05-08	153.88	153.88	153.88	153.88	0
2023-05-05	153.88	153.88	153.88	153.88	157
2023-05-04	153.88	153.88	153.88	153.88	10
2023-05-03	153.88	153.88	153.88	153.88	1,540
2023-05-02	153.88	153.88	153.88	153.88	161
2023-05-01	153.88	153.88	153.88	153.88	0
2023-04-28	153.88	153.88	153.88	153.88	78
2023-04-27	153.43	153.43	153.43	153.43	706
2023-04-26	155.24	155.24	155.24	155.24	140
2023-04-25	155.24	155.24	155.24	155.24	262
2023-04-24	146.68	146.68	146.68	146.68	230
2023-04-21	146.68	146.68	146.68	146.68	170
2023-04-20	146.68	146.68	146.68	146.68	143
2023-04-19	146.68	146.68	146.68	146.68	529
2023-04-18	148.13	148.13	148.13	148.13	618
2023-04-17	148.13	148.13	148.13	148.13	97
2023-04-14	150.30	150.30	150.30	150.30	200
2023-04-13	150.30	150.30	150.30	150.30	2,949
2023-04-12	138.63	138.63	138.63	138.63	406
2023-04-11	138.63	138.63	138.63	138.63	7,166
2023-04-10	148.10	148.10	148.10	148.10	0
2023-04-07	148.10	148.10	148.10	148.10	0
2023-04-06	148.10	148.10	148.10	148.10	9
2023-04-05	148.10	148.10	148.10	148.10	160
2023-04-04	148.10	148.10	148.10	148.10	115,437
2023-04-03	137.39	137.39	137.39	137.39	300
2023-03-31	137.39	137.39	137.39	137.39	582
2023-03-30	137.39	137.39	137.39	137.39	640
2023-03-29	137.39	137.39	137.39	137.39	1,801
2023-03-28	137.39	137.39	137.39	137.39	402
2023-03-27	137.39	137.39	137.39	137.39	1,322
2023-03-24	138.63	138.63	138.63	138.63	80
2023-03-23	137.80	137.80	137.80	137.80	15,958
2023-03-22	140.98	140.98	140.98	140.98	128
2023-03-21	138.33	138.33	138.33	138.33	975
2023-03-20	138.33	138.33	138.33	138.33	4,390
2023-03-17	138.33	138.33	138.33	138.33	18,829
2023-03-16	141.49	141.49	141.49	141.49	214
2023-03-15	141.49	141.49	141.49	141.49	206
2023-03-14	144.23	144.23	144.23	144.23	1,849
2023-03-13	144.23	144.23	144.23	144.23	320
2023-03-10	144.23	144.23	144.23	144.23	329
2023-03-09	144.23	144.23	144.23	144.23	213
2023-03-08	144.23	144.23	144.23	144.23	100
2023-03-07	144.23	144.23	144.23	144.23	53
2023-03-06	146.70	146.70	146.70	146.70	300
2023-03-03	146.70	146.70	146.70	146.70	1,232
2023-03-02	148.12	148.12	148.12	148.12	329,016
2023-03-01	146.85	146.85	146.85	146.85	5,551
2023-02-28	146.85	146.85	146.85	146.85	125
2023-02-27	146.85	146.85	146.85	146.85	44
2023-02-24	146.85	146.85	146.85	146.85	3,507
2023-02-23	146.85	146.85	146.85	146.85	281
2023-02-22	146.85	146.85	146.85	146.85	311
2023-02-21	146.85	146.85	146.85	146.85	65
2023-02-20	146.85	146.85	146.85	146.85	0
2023-02-17	146.85	146.85	146.85	146.85	91
2023-02-16	150.53	150.53	150.53	150.53	300
2023-02-15	150.53	150.53	150.53	150.53	0
2023-02-14	150.53	150.53	150.53	150.53	288
2023-02-13	150.53	150.53	150.53	150.53	20
2023-02-10	150.53	150.53	150.53	150.53	123
2023-02-09	150.53	150.53	150.53	150.53	80
2023-02-08	148.89	148.89	148.89	148.89	183
2023-02-07	148.89	148.89	148.89	148.89	328
2023-02-06	149.91	149.91	149.91	149.91	50
2023-02-03	153.54	153.54	153.54	153.54	225
2023-02-02	153.54	153.54	153.54	153.54	239
2023-02-01	150.18	150.18	150.18	150.18	541
2023-01-31	150.37	150.37	150.37	150.37	0
2023-01-30	150.90	150.90	150.90	150.90	10
2023-01-27	150.08	150.08	150.08	150.08	0
2023-01-26	146.52	146.52	146.52	146.52	0
2023-01-25	146.52	146.52	146.52	146.52	2,784
2023-01-24	152.89	152.89	152.89	152.89	3,538
2023-01-23	149.56	149.56	149.56	149.56	3,280
2023-01-20	142.81	142.81	142.81	142.81	0
2023-01-19	147.97	147.97	147.97	147.97	0
2023-01-18	147.97	147.97	147.97	147.97	8,747
2023-01-17	146.36	146.36	146.36	146.36	2,788
2023-01-16	146.98	146.98	146.98	146.98	0
2023-01-13	146.98	146.98	146.98	146.98	43
2023-01-12	138.27	138.27	138.27	138.27	180
2023-01-11	138.27	138.27	138.27	138.27	135
2023-01-10	138.27	138.27	138.27	138.27	25
2023-01-09	138.27	138.27	138.27	138.27	4
2023-01-06	138.27	138.27	138.27	138.27	55
2023-01-05	138.27	138.27	138.27	138.27	43
2023-01-04	138.27	138.27	138.27	138.27	49
2023-01-03	141.88	141.88	141.88	141.88	0
2023-01-02	141.88	141.88	141.88	141.88	0
2022-12-30	141.88	141.88	141.88	141.88	456
2022-12-29	141.88	141.88	141.88	141.88	52
2022-12-28	141.81	141.81	141.81	141.81	426
2022-12-27	140.18	140.18	140.18	140.18	0
2022-12-26	140.18	140.18	140.18	140.18	0
2022-12-23	140.18	140.18	140.18	140.18	728
2022-12-22	140.18	140.18	140.18	140.18	110
2022-12-21	142.65	142.65	142.65	142.65	105
2022-12-20	142.65	142.65	142.65	142.65	101
2022-12-19	142.65	142.65	142.65	142.65	2,143
2022-12-16	144.83	144.83	144.83	144.83	50
2022-12-15	146.50	146.50	146.50	146.50	26
2022-12-14	144.56	144.56	144.56	144.56	20
2022-12-13	144.22	144.22	144.22	144.22	244
2022-12-12	142.31	142.31	142.31	142.31	0
2022-12-09	144.99	144.99	144.99	144.99	7
2022-12-08	144.99	144.99	144.99	144.99	15,363
2022-12-07	145.33	145.33	145.33	145.33	41
2022-12-06	148.01	148.01	148.01	148.01	366
2022-12-05	149.51	149.51	149.51	149.51	0
2022-12-02	149.51	149.51	149.51	149.51	68
2022-12-01	144.24	144.24	144.24	144.24	251
2022-11-30	144.24	144.24	144.24	144.24	223
2022-11-29	144.24	144.24	144.24	144.24	366
2022-11-28	151.08	151.08	151.08	151.08	200
2022-11-25	151.08	151.08	151.08	151.08	0
2022-11-24	151.08	151.08	151.08	151.08	0
2022-11-23	151.60	151.60	151.60	151.60	8,417
2022-11-22	150.09	150.09	150.09	150.09	5,675
2022-11-21	161.99	161.99	161.99	161.99	242
2022-11-18	163.70	163.70	163.70	163.70	276
2022-11-17	163.85	163.85	163.85	163.85	226
2022-11-16	165.95	165.95	165.95	165.95	206
2022-11-15	165.95	165.95	165.95	165.95	11
2022-11-14	167.87	167.87	167.87	167.87	142
2022-11-11	154.88	154.88	154.88	154.88	14
2022-11-10	154.88	154.88	154.88	154.88	84
2022-11-09	162.25	162.25	162.25	162.25	3
2022-11-08	162.25	162.25	162.25	162.25	171
2022-11-07	156.08	156.08	156.08	156.08	12
2022-11-04	156.08	156.08	156.08	156.08	112
2022-11-03	156.08	156.08	156.08	156.08	3,892
2022-11-02	158.50	158.50	158.50	158.50	218
2022-11-01	158.50	158.50	158.50	158.50	0
2022-10-31	158.55	158.55	158.55	158.55	200
2022-10-28	154.14	154.14	154.14	154.14	57
2022-10-27	154.14	154.14	154.14	154.14	274
2022-10-26	147.40	147.40	147.40	147.40	24
2022-10-25	147.40	147.40	147.40	147.40	145
2022-10-24	147.40	147.40	147.40	147.40	97
2022-10-21	139.03	139.03	139.03	139.03	128,680
2022-10-20	140.90	140.90	140.90	140.90	11,889
2022-10-19	140.52	140.52	140.52	140.52	0
2022-10-18	140.52	140.52	140.52	140.52	36
2022-10-17	140.52	140.52	140.52	140.52	0
2022-10-14	140.52	140.52	140.52	140.52	1,787
2022-10-13	141.69	141.69	141.69	141.69	6
2022-10-12	141.69	141.69	141.69	141.69	5,464
2022-10-11	142.20	142.20	142.20	142.20	468
2022-10-10	142.20	142.20	142.20	142.20	18
2022-10-07	140.99	140.99	140.99	140.99	5,750
2022-10-06	142.76	142.76	142.76	142.76	0
2022-10-05	137.37	137.37	137.37	137.37	0
2022-10-04	137.37	137.37	137.37	137.37	0
2022-10-03	137.37	137.37	137.37	137.37	51
2022-09-30	137.37	137.37	137.37	137.37	21
2022-09-29	137.97	137.97	137.97	137.97	832
2022-09-28	136.04	136.04	136.04	136.04	0
2022-09-27	138.23	138.23	138.23	138.23	6,797
2022-09-26	145.05	145.05	145.05	145.05	19
2022-09-23	145.05	145.05	145.05	145.05	134,243
2022-09-22	141.87	141.87	141.87	141.87	24,391
2022-09-21	144.58	144.58	144.58	144.58	4,935
2022-09-20	141.24	141.24	141.24	141.24	60
2022-09-19	138.01	138.01	138.01	138.01	0
2022-09-16	138.01	138.01	138.01	138.01	9
2022-09-15	138.01	138.01	138.01	138.01	0
2022-09-14	144.91	144.91	144.91	144.91	217
2022-09-13	144.91	144.91	144.91	144.91	423
2022-09-12	144.91	144.91	144.91	144.91	192
2022-09-09	141.64	141.64	141.64	141.64	29,328
2022-09-08	141.64	141.64	141.64	141.64	265
2022-09-07	141.64	141.64	141.64	141.64	28
2022-09-06	137.75	137.75	137.75	137.75	320
2022-09-05	135.74	135.74	135.74	135.74	0
2022-09-02	135.74	135.74	135.74	135.74	15
2022-09-01	135.74	135.74	135.74	135.74	2,019
2022-08-31	135.74	135.74	135.74	135.74	230
2022-08-30	135.74	135.74	135.74	135.74	3,774
2022-08-29	152.12	152.12	152.12	152.12	0
2022-08-26	152.12	152.12	152.12	152.12	85
2022-08-25	152.12	152.12	152.12	152.12	1,261
2022-08-24	166.33	166.33	166.33	166.33	8
2022-08-23	167.51	167.51	167.51	167.51	80
2022-08-22	167.51	167.51	167.51	167.51	95
2022-08-19	167.51	167.51	167.51	167.51	7
2022-08-18	167.51	167.51	167.51	167.51	296
2022-08-17	167.51	167.51	167.51	167.51	66
2022-08-16	167.47	167.47	167.47	167.47	231
2022-08-15	167.47	167.47	167.47	167.47	416
2022-08-12	165.52	165.52	165.52	165.52	43
2022-08-11	165.52	165.52	165.52	165.52	157
2022-08-10	166.79	166.79	166.79	166.79	14
2022-08-09	166.78	166.78	166.78	166.78	23
2022-08-08	166.78	166.78	166.78	166.78	77,485
2022-08-05	163.65	163.65	163.65	163.65	6
2022-08-04	164.70	164.70	164.70	164.70	0
2022-08-03	166.19	166.19	166.19	166.19	0
2022-08-02	166.19	166.19	166.19	166.19	162
2022-08-01	167.55	167.55	167.55	167.55	157
2022-07-29	165.27	165.27	165.27	165.27	1
2022-07-28	157.82	157.82	157.82	157.82	100
2022-07-27	168.42	168.42	168.42	168.42	11
2022-07-26	172.33	172.33	172.33	172.33	2,881
2022-07-25	172.33	172.33	172.33	172.33	30
2022-07-22	172.33	172.33	172.33	172.33	785
2022-07-21	172.33	172.33	172.33	172.33	673
2022-07-20	172.33	172.33	172.33	172.33	84
2022-07-19	168.92	168.92	168.92	168.92	258
2022-07-18	166.86	166.86	166.86	166.86	11
2022-07-15	166.86	166.86	166.86	166.86	163
2022-07-14	166.86	166.86	166.86	166.86	1,932
2022-07-13	166.17	166.17	166.17	166.17	100
2022-07-12	166.17	166.17	166.17	166.17	18
2022-07-11	164.30	164.30	164.30	164.30	20
2022-07-08	164.30	164.30	164.30	164.30	13
2022-07-07	164.30	164.30	164.30	164.30	150
2022-07-06	155.85	155.85	155.85	155.85	379
2022-07-05	155.85	155.85	155.85	155.85	534
2022-07-04	155.85	155.85	155.85	155.85	0
2022-07-01	155.85	155.85	155.85	155.85	59
2022-06-30	158.03	158.03	158.03	158.03	15
2022-06-29	158.03	158.03	158.03	158.03	3
2022-06-28	158.03	158.03	158.03	158.03	28
2022-06-27	158.03	158.03	158.03	158.03	159
2022-06-24	153.96	153.96	153.96	153.96	320
2022-06-23	153.96	153.96	153.96	153.96	20
2022-06-22	153.96	153.96	153.96	153.96	0
2022-06-21	153.96	153.96	153.96	153.96	3
2022-06-20	152.40	152.40	152.40	152.40	0
2022-06-17	152.40	152.40	152.40	152.40	19
2022-06-16	156.02	156.02	156.02	156.02	280
2022-06-15	156.02	156.02	156.02	156.02	10
2022-06-14	156.42	156.42	156.42	156.42	108
2022-06-13	154.66	154.66	154.66	154.66	215
2022-06-10	161.95	161.95	161.95	161.95	5
2022-06-09	161.95	161.95	161.95	161.95	23
2022-06-08	162.39	162.39	162.39	162.39	406
2022-06-07	162.39	162.39	162.39	162.39	3
2022-06-06	162.39	162.39	162.39	162.39	14
2022-06-03	162.39	162.39	162.39	162.39	0
2022-06-02	162.39	162.39	162.39	162.39	0
2022-06-01	162.39	162.39	162.39	162.39	6
2022-05-31	162.39	162.39	162.39	162.39	27,239
2022-05-30	133.82	133.82	133.82	133.82	0
2022-05-27	133.82	133.82	133.82	133.82	1,105
2022-05-26	133.82	133.82	133.82	133.82	2,696
2022-05-25	133.82	133.82	133.82	133.82	77
2022-05-24	129.64	129.64	129.64	129.64	81
2022-05-23	129.64	129.64	129.64	129.64	280
2022-05-20	127.48	127.48	127.48	127.48	785
2022-05-19	130.86	130.86	130.86	130.86	5
2022-05-18	161.10	161.10	161.10	161.10	767
2022-05-17	161.10	161.10	161.10	161.10	91
2022-05-16	161.10	161.10	161.10	161.10	13
2022-05-13	161.10	161.10	161.10	161.10	192
2022-05-12	161.10	161.10	161.10	161.10	51
2022-05-11	159.02	159.02	159.02	159.02	18
2022-05-10	158.75	158.75	158.75	158.75	91
2022-05-09	163.55	163.55	163.55	163.55	341
2022-05-06	167.43	167.43	167.43	167.43	128
2022-05-05	167.43	167.43	167.43	167.43	107
2022-05-04	162.55	162.55	162.55	162.55	54
2022-05-03	163.05	163.05	163.05	163.05	20
2022-05-02	164.96	164.96	164.96	164.96	0
2022-04-29	164.96	164.96	164.96	164.96	386
2022-04-28	165.40	165.40	165.40	165.40	361
2022-04-27	168.04	168.04	168.04	168.04	351
2022-04-26	165.85	165.85	165.85	165.85	10
2022-04-25	165.85	165.85	165.85	165.85	747
2022-04-22	171.45	171.45	171.45	171.45	267
2022-04-21	175.53	175.53	175.53	175.53	46
2022-04-20	171.99	171.99	171.99	171.99	10
2022-04-19	171.99	171.99	171.99	171.99	35
2022-04-18	168.31	168.31	168.31	168.31	0
2022-04-15	168.31	168.31	168.31	168.31	0
2022-04-14	168.31	168.31	168.31	168.31	743
2022-04-13	168.31	168.31	168.31	168.31	66
2022-04-12	165.49	165.49	165.49	165.49	10
2022-04-11	164.29	164.29	164.29	164.29	502
2022-04-08	156.57	156.57	156.57	156.57	247
2022-04-07	156.57	156.57	156.57	156.57	16
2022-04-06	155.74	155.74	155.74	155.74	294,975
2022-04-05	157.62	157.62	157.62	157.62	677
2022-04-04	157.53	157.53	157.53	157.53	273
2022-04-01	161.14	161.14	161.14	161.14	214
2022-03-31	161.30	161.30	161.30	161.30	47
2022-03-30	158.45	158.45	158.45	158.45	0
2022-03-29	157.00	157.00	157.00	157.00	35
2022-03-28	156.39	156.39	156.39	156.39	0
2022-03-25	156.39	156.39	156.39	156.39	291
2022-03-24	156.70	156.70	156.70	156.70	0
2022-03-23	156.70	156.70	156.70	156.70	150
2022-03-22	157.17	157.17	157.17	157.17	20
2022-03-21	156.10	156.10	156.10	156.10	397
2022-03-18	154.81	154.81	154.81	154.81	46,949
2022-03-17	153.30	153.30	153.30	153.30	38
2022-03-16	149.63	149.63	149.63	149.63	202
2022-03-15	149.63	149.63	149.63	149.63	194
2022-03-14	149.63	149.63	149.63	149.63	550
2022-03-11	148.92	148.92	148.92	148.92	987
2022-03-10	145.47	145.47	145.47	145.47	95
2022-03-09	137.51	137.51	137.51	137.51	382
2022-03-08	137.51	137.51	137.51	137.51	525
2022-03-07	137.51	137.51	137.51	137.51	86
2022-03-04	137.51	137.51	137.51	137.51	141
2022-03-03	137.51	137.51	137.51	137.51	166
2022-03-02	137.51	137.51	137.51	137.51	1,199
2022-03-01	143.43	143.43	143.43	143.43	675
2022-02-28	142.25	142.25	142.25	142.25	896
2022-02-25	137.40	137.40	137.40	137.40	230
2022-02-24	135.21	135.21	135.21	135.21	1,370
2022-02-23	143.03	143.03	143.03	143.03	422
2022-02-22	143.03	143.03	143.03	143.03	20
2022-02-21	143.03	143.03	143.03	143.03	0
2022-02-18	143.03	143.03	143.03	143.03	2,364
2022-02-17	137.87	137.87	137.87	137.87	8
2022-02-16	137.87	137.87	137.87	137.87	1,803
2022-02-15	137.87	137.87	137.87	137.87	2,024
2022-02-14	137.87	137.87	137.87	137.87	39
2022-02-11	137.87	137.87	137.87	137.87	0
2022-02-10	139.36	139.36	139.36	139.36	25
2022-02-09	139.36	139.36	139.36	139.36	0
2022-02-08	133.49	133.49	133.49	133.49	21
2022-02-07	133.49	133.49	133.49	133.49	1
2022-02-04	131.84	131.84	131.84	131.84	0
2022-02-03	133.73	133.73	133.73	133.73	160
2022-02-02	131.37	131.37	131.37	131.37	319,222
2022-02-01	131.37	131.37	131.37	131.37	727
2022-01-31	129.65	129.65	129.65	129.65	1,390
2022-01-28	128.18	128.18	128.18	128.18	141
2022-01-27	128.18	128.18	128.18	128.18	0
2022-01-26	128.18	128.18	128.18	128.18	260
2022-01-25	128.18	128.18	128.18	128.18	100
2022-01-24	128.18	128.18	128.18	128.18	550
2022-01-21	128.98	128.98	128.98	128.98	128
2022-01-20	130.81	130.81	130.81	130.81	60
2022-01-19	130.81	130.81	130.81	130.81	0
2022-01-18	130.81	130.81	130.81	130.81	602
2022-01-17	130.81	130.81	130.81	130.81	0
2022-01-14	136.97	136.97	136.97	136.97	562
2022-01-13	136.97	136.97	136.97	136.97	104
2022-01-12	137.11	137.11	137.11	137.11	18
2022-01-11	134.88	134.88	134.88	134.88	0
2022-01-10	134.88	134.88	134.88	134.88	751
2022-01-07	136.48	136.48	136.48	136.48	90
2022-01-06	136.48	136.48	136.48	136.48	570
2022-01-05	136.48	136.48	136.48	136.48	745
2022-01-04	136.48	136.48	136.48	136.48	100
2022-01-03	136.48	136.48	136.48	136.48	0
2021-12-31	136.48	136.48	136.48	136.48	484
2021-12-30	136.48	136.48	136.48	136.48	29
2021-12-29	136.48	136.48	136.48	136.48	392
2021-12-28	136.48	136.48	136.48	136.48	0
2021-12-27	136.48	136.48	136.48	136.48	0
2021-12-24	136.48	136.48	136.48	136.48	0
2021-12-23	136.48	136.48	136.48	136.48	300
2021-12-22	136.48	136.48	136.48	136.48	0
2021-12-21	136.32	136.32	136.32	136.32	20
2021-12-20	136.32	136.32	136.32	136.32	32
2021-12-17	138.04	138.04	138.04	138.04	326
2021-12-16	140.05	140.05	140.05	140.05	57
2021-12-15	138.07	138.07	138.07	138.07	17
2021-12-14	139.94	139.94	139.94	139.94	84
2021-12-13	137.04	137.04	137.04	137.04	2,227
2021-12-10	137.04	137.04	137.04	137.04	512
2021-12-09	137.04	137.04	137.04	137.04	187
2021-12-08	137.04	137.04	137.04	137.04	378
2021-12-07	137.04	137.04	137.04	137.04	68
2021-12-06	137.04	137.04	137.04	137.04	0
2021-12-03	134.83	134.83	134.83	134.83	929
2021-12-02	134.71	134.71	134.71	134.71	331
2021-12-01	135.34	135.34	135.34	135.34	305
2021-11-30	135.79	135.79	135.79	135.79	970
2021-11-29	140.89	140.89	140.89	140.89	247
2021-11-26	140.89	140.89	140.89	140.89	687
2021-11-25	146.61	146.61	146.61	146.61	0
2021-11-24	130.04	130.04	130.04	130.04	180
2021-11-23	130.04	130.04	130.04	130.04	755
2021-11-22	130.04	130.04	130.04	130.04	241
2021-11-19	130.04	130.04	130.04	130.04	907
2021-11-18	130.04	130.04	130.04	130.04	32
2021-11-17	132.00	132.00	132.00	132.00	91,562
2021-11-16	132.00	132.00	132.00	132.00	251
2021-11-15	129.80	129.80	129.80	129.80	1,713
2021-11-12	113.23	113.23	113.23	113.23	24
2021-11-11	112.17	112.17	112.17	112.17	30
2021-11-10	112.17	112.17	112.17	112.17	59
2021-11-09	109.82	109.82	109.82	109.82	110
2021-11-08	109.82	109.82	109.82	109.82	2
2021-11-05	111.68	111.68	111.68	111.68	460
2021-11-04	111.68	111.68	111.68	111.68	2,368
2021-11-03	111.68	111.68	111.68	111.68	1,876
2021-11-02	111.68	111.68	111.68	111.68	9,576
2021-11-01	105.43	105.43	105.43	105.43	138
2021-10-29	105.43	105.43	105.43	105.43	103
2021-10-28	105.43	105.43	105.43	105.43	20
2021-10-27	104.83	104.83	104.83	104.83	873
2021-10-26	105.03	105.03	105.03	105.03	102
2021-10-25	102.85	102.85	102.85	102.85	954
2021-10-22	102.85	102.85	102.85	102.85	4
2021-10-21	101.34	101.34	101.34	101.34	72
2021-10-20	101.04	101.04	101.04	101.04	323
2021-10-19	99.32	99.32	99.32	99.32	1,123
2021-10-18	99.32	99.32	99.32	99.32	871
2021-10-15	98.64	98.64	98.64	98.64	200
2021-10-14	98.37	98.37	98.37	98.37	325
2021-10-13	98.37	98.37	98.37	98.37	8
2021-10-12	97.67	97.67	97.67	97.67	886
2021-10-11	97.67	97.67	97.67	97.67	312
2021-10-08	97.67	97.67	97.67	97.67	0
2021-10-07	97.67	97.67	97.67	97.67	120
2021-10-06	97.67	97.67	97.67	97.67	420
2021-10-05	97.67	97.67	97.67	97.67	206
2021-10-04	97.67	97.67	97.67	97.67	766
2021-10-01	93.28	93.28	93.28	93.28	487
2021-09-30	88.29	88.29	88.29	88.29	12,072
2021-09-29	88.29	88.29	88.29	88.29	7,368
2021-09-28	88.29	88.29	88.29	88.29	65
2021-09-27	86.24	86.24	86.24	86.24	243
2021-09-24	86.24	86.24	86.24	86.24	315
2021-09-23	86.24	86.24	86.24	86.24	341
2021-09-22	86.24	86.24	86.24	86.24	433
2021-09-21	89.31	89.31	89.31	89.31	70
2021-09-20	89.31	89.31	89.31	89.31	263
2021-09-17	89.27	89.27	89.27	89.27	105
2021-09-16	88.43	88.43	88.43	88.43	374
2021-09-15	88.43	88.43	88.43	88.43	173
2021-09-14	90.75	90.75	90.75	90.75	661
2021-09-13	90.75	90.75	90.75	90.75	534
2021-09-10	90.75	90.75	90.75	90.75	82
2021-09-09	92.58	92.58	92.58	92.58	16
2021-09-08	92.58	92.58	92.58	92.58	366
2021-09-07	92.58	92.58	92.58	92.58	40
2021-09-06	92.58	92.58	92.58	92.58	0
2021-09-03	91.79	91.79	91.79	91.79	137
2021-09-02	91.25	91.25	91.25	91.25	828
2021-09-01	91.25	91.25	91.25	91.25	105
2021-08-31	91.25	91.25	91.25	91.25	836
2021-08-30	92.46	92.46	92.46	92.46	0
2021-08-27	92.46	92.46	92.46	92.46	208
2021-08-26	104.05	104.05	104.05	104.05	3,162
2021-08-25	104.05	104.05	104.05	104.05	7
2021-08-24	104.05	104.05	104.05	104.05	51
2021-08-23	102.67	102.67	102.67	102.67	105
2021-08-20	101.77	101.77	101.77	101.77	124
2021-08-19	101.43	101.43	101.43	101.43	20
2021-08-18	99.76	99.76	99.76	99.76	5
2021-08-17	99.76	99.76	99.76	99.76	200
2021-08-16	99.76	99.76	99.76	99.76	18
2021-08-13	99.76	99.76	99.76	99.76	50
2021-08-12	99.76	99.76	99.76	99.76	1,036
2021-08-11	99.76	99.76	99.76	99.76	364
2021-08-10	99.76	99.76	99.76	99.76	197
2021-08-09	98.90	98.90	98.90	98.90	384
2021-08-06	98.68	98.68	98.68	98.68	1,323
2021-08-05	99.89	99.89	99.89	99.89	3
2021-08-04	99.89	99.89	99.89	99.89	429
2021-08-03	99.79	99.79	99.79	99.79	111
2021-08-02	99.79	99.79	99.79	99.79	200
2021-07-30	99.10	99.10	99.10	99.10	100
2021-07-29	99.03	99.03	99.03	99.03	40
2021-07-28	100.59	100.59	100.59	100.59	1,000
2021-07-27	100.59	100.59	100.59	100.59	600
2021-07-26	100.01	100.01	100.01	100.01	150
2021-07-23	100.01	100.01	100.01	100.01	195
2021-07-22	99.09	99.09	99.09	99.09	0
2021-07-21	99.21	99.21	99.21	99.21	197
2021-07-20	98.00	98.00	98.00	98.00	134
2021-07-19	98.82	98.82	98.82	98.82	255
2021-07-16	98.84	98.84	98.84	98.84	0
2021-07-15	99.02	99.02	99.02	99.02	10
2021-07-14	99.02	99.02	99.02	99.02	510
2021-07-13	99.02	99.02	99.02	99.02	7
2021-07-12	99.45	99.45	99.45	99.45	95
2021-07-09	99.45	99.45	99.45	99.45	0
2021-07-08	99.45	99.45	99.45	99.45	550
2021-07-07	99.45	99.45	99.45	99.45	3,436
2021-07-06	99.45	99.45	99.45	99.45	300
2021-07-05	99.45	99.45	99.45	99.45	0
2021-07-02	100.01	100.01	100.01	100.01	0
2021-07-01	100.01	100.01	100.01	100.01	50
2021-06-30	100.01	100.01	100.01	100.01	134
2021-06-29	98.35	98.35	98.35	98.35	2,228
2021-06-28	98.35	98.35	98.35	98.35	160
2021-06-25	98.84	98.84	98.84	98.84	302
2021-06-24	100.88	100.88	100.88	100.88	151
2021-06-23	100.88	100.88	100.88	100.88	0
2021-06-22	101.34	101.34	101.34	101.34	39
2021-06-21	100.99	100.99	100.99	100.99	256
2021-06-18	100.64	100.64	100.64	100.64	875
2021-06-17	100.25	100.25	100.25	100.25	74
2021-06-16	100.68	100.68	100.68	100.68	225
2021-06-15	100.20	100.20	100.20	100.20	300
2021-06-14	101.18	101.18	101.18	101.18	105
2021-06-11	101.89	101.89	101.89	101.89	3,342
2021-06-10	99.61	99.61	99.61	99.61	15
2021-06-09	99.61	99.61	99.61	99.61	1,712
2021-06-08	100.07	100.07	100.07	100.07	170
2021-06-07	100.07	100.07	100.07	100.07	377
2021-06-04	100.55	100.55	100.55	100.55	583
2021-06-03	100.58	100.58	100.58	100.58	513
2021-06-02	98.89	98.89	98.89	98.89	269
2021-06-01	99.27	99.27	99.27	99.27	3,067
2021-05-28	99.27	99.27	99.27	99.27	1,450
2021-05-27	99.73	99.73	99.73	99.73	3,797
2021-05-26	107.33	107.33	107.33	107.33	199
2021-05-25	107.75	107.75	107.75	107.75	436
2021-05-24	107.75	107.75	107.75	107.75	202
2021-05-21	107.75	107.75	107.75	107.75	182
2021-05-20	107.75	107.75	107.75	107.75	275
2021-05-19	108.11	108.11	108.11	108.11	116
2021-05-18	109.42	109.42	109.42	109.42	105
2021-05-17	108.91	108.91	108.91	108.91	192
2021-05-14	110.22	110.22	110.22	110.22	5
2021-05-13	110.22	110.22	110.22	110.22	247
2021-05-12	112.25	112.25	112.25	112.25	158
2021-05-11	116.28	116.28	116.28	116.28	220
2021-05-10	116.28	116.28	116.28	116.28	166
2021-05-07	115.70	115.70	115.70	115.70	0
2021-05-06	115.22	115.22	115.22	115.22	5
2021-05-05	115.22	115.22	115.22	115.22	40
2021-05-04	115.36	115.36	115.36	115.36	109
2021-04-30	115.36	115.36	115.36	115.36	0
2021-04-29	115.36	115.36	115.36	115.36	383
2021-04-28	115.01	115.01	115.01	115.01	52
2021-04-27	114.85	114.85	114.85	114.85	17
2021-04-26	116.34	116.34	116.34	116.34	12
2021-04-23	116.34	116.34	116.34	116.34	0
2021-04-22	116.34	116.34	116.34	116.34	22
2021-04-21	116.34	116.34	116.34	116.34	65
2021-04-20	116.95	116.95	116.95	116.95	0
2021-04-19	117.36	117.36	117.36	117.36	0
2021-04-16	118.17	118.17	118.17	118.17	201
2021-04-15	117.65	117.65	117.65	117.65	24
2021-04-14	117.65	117.65	117.65	117.65	65
2021-04-13	117.04	117.04	117.04	117.04	0
2021-04-12	117.55	117.55	117.55	117.55	0
2021-04-09	115.54	115.54	115.54	115.54	0
2021-04-08	115.54	115.54	115.54	115.54	0
2021-04-07	115.54	115.54	115.54	115.54	3
2021-04-06	115.54	115.54	115.54	115.54	11
2021-04-01	115.54	115.54	115.54	115.54	0
2021-03-31	115.54	115.54	115.54	115.54	25
2021-03-30	115.13	115.13	115.13	115.13	0
2021-03-29	115.13	115.13	115.13	115.13	1,074
2021-03-26	110.50	110.50	110.50	110.50	0
2021-03-25	110.50	110.50	110.50	110.50	0
2021-03-24	109.29	109.29	109.29	109.29	510
2021-03-23	109.29	109.29	109.29	109.29	0
2021-03-22	109.29	109.29	109.29	109.29	65
2021-03-19	108.42	108.42	108.42	108.42	0
2021-03-18	108.42	108.42	108.42	108.42	91
2021-03-17	108.61	108.61	108.61	108.61	0
2021-03-16	108.61	108.61	108.61	108.61	39
2021-03-15	108.61	108.61	108.61	108.61	2
2021-03-12	108.30	108.30	108.30	108.30	97
2021-03-11	108.16	108.16	108.16	108.16	0
2021-03-10	108.16	108.16	108.16	108.16	165
2021-03-09	108.15	108.15	108.15	108.15	710
2021-03-08	107.46	107.46	107.46	107.46	79
2021-03-05	102.51	102.51	102.51	102.51	5
2021-03-04	103.49	103.49	103.49	103.49	470
2021-03-03	99.23	99.23	99.23	99.23	1,033
2021-03-02	99.23	99.23	99.23	99.23	0
2021-03-01	98.20	98.20	98.20	98.20	0
2021-02-26	99.97	99.97	99.97	99.97	57
2021-02-25	98.38	98.38	98.38	98.38	250
2021-02-24	100.20	100.20	100.20	100.20	67
2021-02-23	106.83	106.83	106.83	106.83	0
2021-02-22	106.83	106.83	106.83	106.83	46
2021-02-19	105.27	105.27	105.27	105.27	3
2021-02-18	105.27	105.27	105.27	105.27	80
2021-02-17	108.13	108.13	108.13	108.13	200
2021-02-16	108.13	108.13	108.13	108.13	622
2021-02-15	109.25	109.25	109.25	109.25	0
2021-02-12	109.25	109.25	109.25	109.25	278
2021-02-11	107.79	107.79	107.79	107.79	6
2021-02-10	107.79	107.79	107.79	107.79	31,276
2021-02-09	107.79	107.79	107.79	107.79	147
2021-02-08	105.65	105.65	105.65	105.65	10
2021-02-05	104.94	104.94	104.94	104.94	0
2021-02-04	104.94	104.94	104.94	104.94	0
2021-02-03	103.87	103.87	103.87	103.87	103
2021-02-02	100.86	100.86	100.86	100.86	0
2021-02-01	103.57	103.57	103.57	103.57	204
2021-01-29	103.57	103.57	103.57	103.57	15,567
2021-01-28	103.57	103.57	103.57	103.57	54
2021-01-27	105.70	105.70	105.70	105.70	100
2021-01-26	105.62	105.62	105.62	105.62	89
2021-01-25	108.24	108.24	108.24	108.24	20
2021-01-22	108.24	108.24	108.24	108.24	127
2021-01-21	107.54	107.54	107.54	107.54	50
2021-01-20	106.54	106.54	106.54	106.54	36
2021-01-19	110.33	110.33	110.33	110.33	0
2021-01-18	110.33	110.33	110.33	110.33	0
2021-01-15	110.33	110.33	110.33	110.33	0
2021-01-14	110.33	110.33	110.33	110.33	39
2021-01-13	113.19	113.19	113.19	113.19	151
2021-01-12	111.78	111.78	111.78	111.78	7
2021-01-11	112.38	112.38	112.38	112.38	0
2021-01-08	109.86	109.86	109.86	109.86	1,447
2021-01-07	109.86	109.86	109.86	109.86	300
2021-01-06	109.86	109.86	109.86	109.86	75
2021-01-05	106.90	106.90	106.90	106.90	31
2021-01-04	108.09	108.09	108.09	108.09	206
2020-12-31	109.72	109.72	109.72	109.72	0
2020-12-30	109.72	109.72	109.72	109.72	0
2020-12-29	108.49	108.49	108.49	108.49	23
2020-12-24	108.10	108.10	108.10	108.10	0
2020-12-23	108.10	108.10	108.10	108.10	24
2020-12-22	110.84	110.84	110.84	110.84	0
2020-12-21	110.84	110.84	110.84	110.84	598
2020-12-18	110.04	110.04	110.04	110.04	0
2020-12-17	110.04	110.04	110.04	110.04	0
2020-12-16	110.04	110.04	110.04	110.04	0
2020-12-15	111.29	111.29	111.29	111.29	0
2020-12-14	111.29	111.29	111.29	111.29	0
2020-12-11	111.29	111.29	111.29	111.29	598
2020-12-10	111.29	111.29	111.29	111.29	0
2020-12-09	111.29	111.29	111.29	111.29	30
2020-12-08	111.98	111.98	111.98	111.98	0
2020-12-07	111.98	111.98	111.98	111.98	36
2020-12-04	111.63	111.63	111.63	111.63	0
2020-12-03	111.63	111.63	111.63	111.63	0
2020-12-02	112.35	112.35	112.35	112.35	13
2020-12-01	110.69	110.69	110.69	110.69	41,168
2020-11-30	107.90	107.90	107.90	107.90	63
2020-11-27	110.52	110.52	110.52	110.52	150
2020-11-26	111.82	111.82	111.82	111.82	0
2020-11-25	111.82	111.82	111.82	111.82	17
2020-11-24	106.00	106.00	106.00	106.00	85
2020-11-23	93.93	93.93	93.93	93.93	0
2020-11-20	93.93	93.93	93.93	93.93	257
2020-11-19	93.93	93.93	93.93	93.93	20
2020-11-18	95.61	95.61	95.61	95.61	0
2020-11-17	95.61	95.61	95.61	95.61	1,000
2020-11-16	95.20	95.20	95.20	95.20	38
2020-11-13	94.17	94.17	94.17	94.17	0
2020-11-12	94.17	94.17	94.17	94.17	0
2020-11-11	94.17	94.17	94.17	94.17	0
2020-11-10	98.02	98.02	98.02	98.02	0
2020-11-09	98.02	98.02	98.02	98.02	10
2020-11-06	94.19	94.19	94.19	94.19	0
2020-11-05	94.19	94.19	94.19	94.19	56
2020-11-04	92.42	92.42	92.42	92.42	0
2020-11-03	92.42	92.42	92.42	92.42	129
2020-11-02	92.32	92.32	92.32	92.32	0
2020-10-30	92.32	92.32	92.32	92.32	0
2020-10-29	92.32	92.32	92.32	92.32	0
2020-10-28	92.32	92.32	92.32	92.32	34
2020-10-27	93.43	93.43	93.43	93.43	28
2020-10-26	94.40	94.40	94.40	94.40	0
2020-10-23	94.40	94.40	94.40	94.40	0
2020-10-22	94.40	94.40	94.40	94.40	0
2020-10-21	94.40	94.40	94.40	94.40	133
2020-10-20	95.68	95.68	95.68	95.68	134
2020-10-19	95.78	95.78	95.78	95.78	0
2020-10-16	95.78	95.78	95.78	95.78	16
2020-10-15	96.41	96.41	96.41	96.41	255
2020-10-14	96.60	96.60	96.60	96.60	0
2020-10-13	96.60	96.60	96.60	96.60	72
2020-10-12	94.58	94.58	94.58	94.58	0
2020-10-09	92.57	92.57	92.57	92.57	25
2020-10-08	90.34	90.34	90.34	90.34	0
2020-10-07	88.68	88.68	88.68	88.68	0
2020-10-06	89.98	89.98	89.98	89.98	0
2020-10-05	90.82	90.82	90.82	90.82	45
2020-10-02	89.02	89.02	89.02	89.02	0
2020-10-01	89.02	89.02	89.02	89.02	0
2020-09-30	89.02	89.02	89.02	89.02	0
2020-09-29	89.02	89.02	89.02	89.02	0
2020-09-28	89.02	89.02	89.02	89.02	0
2020-09-25	89.02	89.02	89.02	89.02	694
2020-09-24	84.61	84.61	84.61	84.61	0
2020-09-23	84.61	84.61	84.61	84.61	0
2020-09-22	84.61	84.61	84.61	84.61	0
2020-09-21	88.02	88.02	88.02	88.02	0
2020-09-18	88.54	88.54	88.54	88.54	0
2020-09-17	88.40	88.40	88.40	88.40	0
2020-09-16	88.40	88.40	88.40	88.40	1
2020-09-15	89.35	89.35	89.35	89.35	10
2020-09-14	91.21	91.21	91.21	91.21	0
2020-09-11	91.21	91.21	91.21	91.21	0
2020-04-03	75.34	75.34	75.34	75.34	162
2020-04-02	75.34	75.34	75.34	75.34	0
2020-04-01	75.34	75.34	75.34	75.34	0

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

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

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