Eastman Chemica Share History

Eastman Chemica Share Price history. The following table shows end-of-day data 0IF3 historical share prices for Eastman Chemica, 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.

0IF3.L
Share Price 0IF3.L
Charts 0IF3.L
Trades 0IF3.L
History Compare
0IF3.L 0IF3.L
Share News 0IF3.L
RNS 0IF3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	96.72	96.72	96.72	96.72	2
2024-05-02	95.27	95.27	95.27	95.27	543
2024-05-01	96.94	96.94	96.94	96.94	0
2024-04-30	96.94	96.94	96.94	96.94	2
2024-04-29	96.53	96.53	96.53	96.53	364
2024-04-26	95.52	95.52	95.52	95.52	124
2024-04-25	94.56	94.56	94.56	94.56	262
2024-04-24	95.97	95.97	95.97	95.97	276
2024-04-23	96.92	96.92	96.92	96.92	147
2024-04-22	96.92	96.92	96.92	96.92	2
2024-04-19	95.67	95.67	95.67	95.67	63
2024-04-18	97.15	97.15	97.15	97.15	7
2024-04-17	96.30	96.30	96.30	96.30	322
2024-04-16	95.30	95.30	95.30	95.30	82
2024-04-15	97.66	97.66	97.66	97.66	189
2024-04-12	99.34	99.34	99.34	99.34	194
2024-04-11	99.34	99.34	99.34	99.34	392
2024-04-10	100.41	100.41	100.41	100.41	449
2024-04-09	99.87	99.87	99.87	99.87	84
2024-04-08	99.94	99.94	99.94	99.94	312
2024-04-05	102.31	102.31	102.31	102.31	332
2024-04-04	102.31	102.31	102.31	102.31	580
2024-04-03	100.03	100.03	100.03	100.03	56
2024-04-02	100.29	100.29	100.29	100.29	254
2024-04-01	98.70	98.70	98.70	98.70	0
2024-03-29	98.70	98.70	98.70	98.70	0
2024-03-28	98.70	98.70	98.70	98.70	279
2024-03-27	98.70	98.70	98.70	98.70	172
2024-03-26	98.01	98.01	98.01	98.01	305
2024-03-25	97.40	97.40	97.40	97.40	1,099
2024-03-22	96.10	96.10	96.10	96.10	145
2024-03-21	95.59	95.59	95.59	95.59	520
2024-03-20	92.56	92.56	92.56	92.56	221
2024-03-19	92.56	92.56	92.56	92.56	403
2024-03-18	91.61	91.61	91.61	91.61	636
2024-03-15	87.74	87.74	87.74	87.74	269
2024-03-14	87.74	87.74	87.74	87.74	463
2024-03-13	87.74	87.74	87.74	87.74	483
2024-03-12	87.74	87.74	87.74	87.74	341
2024-03-11	87.74	87.74	87.74	87.74	287
2024-03-08	87.74	87.74	87.74	87.74	160
2024-03-07	87.74	87.74	87.74	87.74	190
2024-03-06	87.74	87.74	87.74	87.74	391
2024-03-05	87.74	87.74	87.74	87.74	20
2024-03-04	87.74	87.74	87.74	87.74	374
2024-03-01	87.03	87.03	87.03	87.03	208
2024-02-29	86.92	86.92	86.92	86.92	293
2024-02-28	86.72	86.72	86.72	86.72	90
2024-02-27	85.77	85.77	85.77	85.77	70
2024-02-26	86.02	86.02	86.02	86.02	39
2024-02-23	86.02	86.02	86.02	86.02	240
2024-02-22	86.02	86.02	86.02	86.02	625
2024-02-21	84.65	84.65	84.65	84.65	291
2024-02-20	84.65	84.65	84.65	84.65	208
2024-02-19	84.65	84.65	84.65	84.65	0
2024-02-16	84.65	84.65	84.65	84.65	318
2024-02-15	84.65	84.65	84.65	84.65	64
2024-02-14	83.21	83.21	83.21	83.21	10
2024-02-13	83.21	83.21	83.21	83.21	9
2024-02-12	83.21	83.21	83.21	83.21	24
2024-02-09	81.52	81.52	81.52	81.52	252
2024-02-08	82.07	82.07	82.07	82.07	56
2024-02-07	82.07	82.07	82.07	82.07	355
2024-02-06	82.37	82.37	82.37	82.37	624
2024-02-05	82.37	82.37	82.37	82.37	179
2024-02-02	84.85	84.85	84.85	84.85	37
2024-02-01	84.85	84.85	84.85	84.85	50
2024-01-31	84.85	84.85	84.85	84.85	96
2024-01-30	83.94	83.94	83.94	83.94	48
2024-01-29	85.39	85.39	85.39	85.39	1
2024-01-26	85.39	85.39	85.39	85.39	391
2024-01-25	83.28	83.28	83.28	83.28	40
2024-01-24	84.43	84.43	84.43	84.43	2
2024-01-23	88.58	88.58	88.58	88.58	35
2024-01-22	86.77	86.77	86.77	86.77	2
2024-01-19	86.04	86.04	86.04	86.04	3
2024-01-18	86.12	86.12	86.12	86.12	36
2024-01-17	86.12	86.12	86.12	86.12	1
2024-01-16	86.12	86.12	86.12	86.12	5
2024-01-15	86.12	86.12	86.12	86.12	0
2024-01-12	86.12	86.12	86.12	86.12	15
2024-01-11	87.55	87.55	87.55	87.55	42
2024-01-10	87.46	87.46	87.46	87.46	661
2024-01-09	87.46	87.46	87.46	87.46	37
2024-01-08	87.46	87.46	87.46	87.46	0
2024-01-05	87.46	87.46	87.46	87.46	85
2024-01-04	87.46	87.46	87.46	87.46	8,797
2024-01-03	86.91	86.91	86.91	86.91	268
2024-01-02	90.64	90.64	90.64	90.64	3
2024-01-01	89.65	89.65	89.65	89.65	0
2023-12-29	89.65	89.65	89.65	89.65	26
2023-12-28	89.65	89.65	89.65	89.65	100
2023-12-27	89.65	89.65	89.65	89.65	28
2023-12-26	88.82	88.82	88.82	88.82	0
2023-12-25	88.82	88.82	88.82	88.82	0
2023-12-22	88.82	88.82	88.82	88.82	21
2023-12-21	88.82	88.82	88.82	88.82	37
2023-12-20	88.82	88.82	88.82	88.82	60,781
2023-12-19	87.45	87.45	87.45	87.45	15
2023-12-18	84.71	84.71	84.71	84.71	2
2023-12-15	84.71	84.71	84.71	84.71	17
2023-12-14	84.71	84.71	84.71	84.71	302
2023-12-13	84.71	84.71	84.71	84.71	28
2023-12-12	84.71	84.71	84.71	84.71	17
2023-12-11	85.35	85.35	85.35	85.35	14
2023-12-08	85.34	85.34	85.34	85.34	8
2023-12-07	85.34	85.34	85.34	85.34	11
2023-12-06	85.34	85.34	85.34	85.34	33
2023-12-05	85.34	85.34	85.34	85.34	133
2023-12-04	85.34	85.34	85.34	85.34	93
2023-12-01	83.78	83.78	83.78	83.78	30
2023-11-30	83.78	83.78	83.78	83.78	23
2023-11-29	80.38	80.38	80.38	80.38	137
2023-11-28	80.38	80.38	80.38	80.38	2
2023-11-27	81.52	81.52	81.52	81.52	4
2023-11-24	81.52	81.52	81.52	81.52	41
2023-11-23	81.52	81.52	81.52	81.52	0
2023-11-22	81.52	81.52	81.52	81.52	1,302
2023-11-21	81.52	81.52	81.52	81.52	0
2023-11-20	81.52	81.52	81.52	81.52	19
2023-11-17	81.55	81.55	81.55	81.55	207
2023-11-16	81.55	81.55	81.55	81.55	160
2023-11-15	81.55	81.55	81.55	81.55	603
2023-11-14	76.08	76.08	76.08	76.08	345
2023-11-13	76.08	76.08	76.08	76.08	330
2023-11-10	76.08	76.08	76.08	76.08	0
2023-11-09	76.47	76.47	76.47	76.47	0
2023-11-08	76.47	76.47	76.47	76.47	353
2023-11-07	76.47	76.47	76.47	76.47	70
2023-11-06	76.47	76.47	76.47	76.47	15,002
2023-11-03	76.47	76.47	76.47	76.47	154
2023-11-02	74.47	74.47	74.47	74.47	0
2023-11-01	74.79	74.79	74.79	74.79	1,300
2023-10-31	74.79	74.79	74.79	74.79	4
2023-10-30	71.82	71.82	71.82	71.82	0
2023-10-27	71.82	71.82	71.82	71.82	2,104
2023-10-26	70.10	70.10	70.10	70.10	1,258
2023-10-25	73.21	73.21	73.21	73.21	4
2023-10-24	73.21	73.21	73.21	73.21	8
2023-10-23	73.21	73.21	73.21	73.21	26
2023-10-20	73.21	73.21	73.21	73.21	109
2023-10-19	73.21	73.21	73.21	73.21	0
2023-10-18	73.21	73.21	73.21	73.21	53
2023-10-17	73.21	73.21	73.21	73.21	31
2023-10-16	73.13	73.13	73.13	73.13	1
2023-10-13	73.13	73.13	73.13	73.13	186
2023-10-12	73.89	73.89	73.89	73.89	471
2023-10-11	73.89	73.89	73.89	73.89	384
2023-10-10	73.89	73.89	73.89	73.89	30
2023-10-09	76.89	76.89	76.89	76.89	6
2023-10-06	76.89	76.89	76.89	76.89	2
2023-10-05	76.89	76.89	76.89	76.89	439
2023-10-04	76.89	76.89	76.89	76.89	100
2023-10-03	76.89	76.89	76.89	76.89	1
2023-10-02	76.89	76.89	76.89	76.89	280
2023-09-29	76.89	76.89	76.89	76.89	0
2023-09-28	76.58	76.58	76.58	76.58	2
2023-09-27	74.75	74.75	74.75	74.75	1,927
2023-09-26	77.97	77.97	77.97	77.97	107
2023-09-25	77.97	77.97	77.97	77.97	100
2023-09-22	77.97	77.97	77.97	77.97	454
2023-09-21	77.97	77.97	77.97	77.97	3
2023-09-20	77.97	77.97	77.97	77.97	275
2023-09-19	77.97	77.97	77.97	77.97	3
2023-09-18	77.97	77.97	77.97	77.97	0
2023-09-15	77.97	77.97	77.97	77.97	3
2023-09-14	77.97	77.97	77.97	77.97	1
2023-09-13	80.00	80.00	80.00	80.00	825
2023-09-12	80.00	80.00	80.00	80.00	100
2023-09-11	80.00	80.00	80.00	80.00	36
2023-09-08	80.00	80.00	80.00	80.00	236
2023-09-07	86.66	86.66	86.66	86.66	0
2023-09-06	86.66	86.66	86.66	86.66	72
2023-09-05	86.66	86.66	86.66	86.66	328
2023-09-04	86.66	86.66	86.66	86.66	0
2023-09-01	86.66	86.66	86.66	86.66	139
2023-08-31	83.56	83.56	83.56	83.56	0
2023-08-30	83.56	83.56	83.56	83.56	0
2023-08-29	83.56	83.56	83.56	83.56	48
2023-08-28	82.77	82.77	82.77	82.77	0
2023-08-25	82.77	82.77	82.77	82.77	64
2023-08-24	82.77	82.77	82.77	82.77	0
2023-08-23	82.77	82.77	82.77	82.77	171
2023-08-22	82.77	82.77	82.77	82.77	83
2023-08-21	81.25	81.25	81.25	81.25	22
2023-08-18	81.25	81.25	81.25	81.25	30
2023-08-17	81.25	81.25	81.25	81.25	0
2023-08-16	84.17	84.17	84.17	84.17	3
2023-08-15	84.17	84.17	84.17	84.17	44,078
2023-08-14	84.54	84.54	84.54	84.54	3,914
2023-08-11	84.54	84.54	84.54	84.54	0
2023-08-10	84.54	84.54	84.54	84.54	4
2023-08-09	84.54	84.54	84.54	84.54	65
2023-08-08	84.54	84.54	84.54	84.54	26
2023-08-07	84.54	84.54	84.54	84.54	2
2023-08-04	84.54	84.54	84.54	84.54	0
2023-08-03	84.54	84.54	84.54	84.54	44,076
2023-08-02	85.25	85.25	85.25	85.25	0
2023-08-01	85.25	85.25	85.25	85.25	0
2023-07-31	87.47	87.47	87.47	87.47	30
2023-07-28	87.47	87.47	87.47	87.47	100
2023-07-27	89.06	89.06	89.06	89.06	419
2023-07-26	86.77	86.77	86.77	86.77	100
2023-07-25	86.77	86.77	86.77	86.77	23
2023-07-24	86.77	86.77	86.77	86.77	50
2023-07-21	86.77	86.77	86.77	86.77	58
2023-07-20	86.77	86.77	86.77	86.77	805
2023-07-19	86.77	86.77	86.77	86.77	269
2023-07-18	86.77	86.77	86.77	86.77	973
2023-07-17	86.77	86.77	86.77	86.77	14
2023-07-14	86.77	86.77	86.77	86.77	197
2023-07-13	86.77	86.77	86.77	86.77	102
2023-07-12	86.77	86.77	86.77	86.77	1,470
2023-07-11	84.27	84.27	84.27	84.27	700
2023-07-10	84.27	84.27	84.27	84.27	0
2023-07-07	84.27	84.27	84.27	84.27	2,787
2023-07-06	84.27	84.27	84.27	84.27	559
2023-07-05	84.27	84.27	84.27	84.27	977
2023-07-04	81.71	81.71	81.71	81.71	0
2023-07-03	81.71	81.71	81.71	81.71	119
2023-06-30	81.71	81.71	81.71	81.71	200
2023-06-29	81.71	81.71	81.71	81.71	900
2023-06-28	81.71	81.71	81.71	81.71	100
2023-06-27	83.15	83.15	83.15	83.15	250
2023-06-26	83.15	83.15	83.15	83.15	0
2023-06-23	83.15	83.15	83.15	83.15	1,420
2023-06-22	83.15	83.15	83.15	83.15	237
2023-06-21	83.15	83.15	83.15	83.15	150
2023-06-20	83.15	83.15	83.15	83.15	315
2023-06-19	83.15	83.15	83.15	83.15	18
2023-06-16	82.38	82.38	82.38	82.38	32
2023-06-15	82.38	82.38	82.38	82.38	249
2023-06-14	82.38	82.38	82.38	82.38	271
2023-06-13	77.02	77.02	77.02	77.02	74
2023-06-12	77.02	77.02	77.02	77.02	222
2023-06-09	77.02	77.02	77.02	77.02	36
2023-06-08	77.02	77.02	77.02	77.02	268
2023-06-07	77.02	77.02	77.02	77.02	110
2023-06-06	77.02	77.02	77.02	77.02	258
2023-06-05	77.02	77.02	77.02	77.02	70
2023-06-02	77.02	77.02	77.02	77.02	500
2023-06-01	77.02	77.02	77.02	77.02	156
2023-05-31	81.47	81.47	81.47	81.47	93
2023-05-30	81.47	81.47	81.47	81.47	7
2023-05-29	81.47	81.47	81.47	81.47	0
2023-05-26	81.47	81.47	81.47	81.47	74
2023-05-25	79.22	79.22	79.22	79.22	555
2023-05-24	79.22	79.22	79.22	79.22	1,330
2023-05-23	79.22	79.22	79.22	79.22	508
2023-05-22	79.22	79.22	79.22	79.22	102
2023-05-19	79.22	79.22	79.22	79.22	108
2023-05-18	79.22	79.22	79.22	79.22	99
2023-05-17	79.22	79.22	79.22	79.22	48
2023-05-16	79.22	79.22	79.22	79.22	41
2023-05-15	79.22	79.22	79.22	79.22	50
2023-05-12	79.22	79.22	79.22	79.22	5,537
2023-05-11	80.08	80.08	80.08	80.08	26
2023-05-10	80.08	80.08	80.08	80.08	42
2023-05-09	80.65	80.65	80.65	80.65	23
2023-05-08	80.65	80.65	80.65	80.65	0
2023-05-05	80.65	80.65	80.65	80.65	1,013
2023-05-04	83.27	83.27	83.27	83.27	15
2023-05-03	83.27	83.27	83.27	83.27	107
2023-05-02	83.27	83.27	83.27	83.27	9
2023-05-01	82.93	82.93	82.93	82.93	0
2023-04-28	82.93	82.93	82.93	82.93	93
2023-04-27	82.93	82.93	82.93	82.93	0
2023-04-26	82.93	82.93	82.93	82.93	195
2023-04-25	82.93	82.93	82.93	82.93	54
2023-04-24	82.93	82.93	82.93	82.93	429
2023-04-21	82.93	82.93	82.93	82.93	460
2023-04-20	82.93	82.93	82.93	82.93	200
2023-04-19	82.93	82.93	82.93	82.93	152
2023-04-18	82.93	82.93	82.93	82.93	30
2023-04-17	82.93	82.93	82.93	82.93	1,034
2023-04-14	79.52	79.52	79.52	79.52	6
2023-04-13	79.52	79.52	79.52	79.52	3,072
2023-04-12	79.52	79.52	79.52	79.52	0
2023-04-11	79.52	79.52	79.52	79.52	2,934
2023-04-10	81.37	81.37	81.37	81.37	0
2023-04-07	81.37	81.37	81.37	81.37	0
2023-04-06	81.37	81.37	81.37	81.37	267
2023-04-05	81.37	81.37	81.37	81.37	16
2023-04-04	81.56	81.56	81.56	81.56	65
2023-04-03	81.56	81.56	81.56	81.56	199
2023-03-31	81.56	81.56	81.56	81.56	150
2023-03-30	81.56	81.56	81.56	81.56	0
2023-03-29	81.56	81.56	81.56	81.56	450
2023-03-28	81.56	81.56	81.56	81.56	30
2023-03-27	80.26	80.26	80.26	80.26	7
2023-03-24	79.52	79.52	79.52	79.52	0
2023-03-23	79.52	79.52	79.52	79.52	2,140
2023-03-22	81.59	81.59	81.59	81.59	200
2023-03-21	79.22	79.22	79.22	79.22	0
2023-03-20	79.22	79.22	79.22	79.22	50
2023-03-17	80.17	80.17	80.17	80.17	4,056
2023-03-16	80.17	80.17	80.17	80.17	682
2023-03-15	82.88	82.88	82.88	82.88	100
2023-03-14	81.64	81.64	81.64	81.64	0
2023-03-13	81.64	81.64	81.64	81.64	17
2023-03-10	84.27	84.27	84.27	84.27	30
2023-03-09	84.27	84.27	84.27	84.27	209
2023-03-08	84.27	84.27	84.27	84.27	0
2023-03-07	84.27	84.27	84.27	84.27	36
2023-03-06	87.10	87.10	87.10	87.10	63
2023-03-03	86.47	86.47	86.47	86.47	338
2023-03-02	82.94	82.94	82.94	82.94	100
2023-03-01	82.94	82.94	82.94	82.94	250
2023-02-28	82.94	82.94	82.94	82.94	1,089
2023-02-27	82.94	82.94	82.94	82.94	51
2023-02-24	82.94	82.94	82.94	82.94	40
2023-02-23	86.91	86.91	86.91	86.91	110
2023-02-22	86.91	86.91	86.91	86.91	50
2023-02-21	86.91	86.91	86.91	86.91	150
2023-02-20	86.91	86.91	86.91	86.91	0
2023-02-17	86.91	86.91	86.91	86.91	90
2023-02-16	87.35	87.35	87.35	87.35	0
2023-02-15	87.35	87.35	87.35	87.35	40
2023-02-14	87.35	87.35	87.35	87.35	0
2023-02-13	87.35	87.35	87.35	87.35	2,685
2023-02-10	90.20	90.20	90.20	90.20	42
2023-02-09	90.20	90.20	90.20	90.20	0
2023-02-08	90.20	90.20	90.20	90.20	12
2023-02-07	90.20	90.20	90.20	90.20	108
2023-02-06	90.20	90.20	90.20	90.20	125
2023-02-03	91.48	91.48	91.48	91.48	100
2023-02-02	89.67	89.67	89.67	89.67	150
2023-02-01	88.53	88.53	88.53	88.53	3,798
2023-01-31	87.13	87.13	87.13	87.13	0
2023-01-30	86.24	86.24	86.24	86.24	217
2023-01-27	90.87	90.87	90.87	90.87	87
2023-01-26	90.87	90.87	90.87	90.87	0
2023-01-25	90.87	90.87	90.87	90.87	33
2023-01-24	90.87	90.87	90.87	90.87	1
2023-01-23	89.82	89.82	89.82	89.82	0
2023-01-20	85.55	85.55	85.55	85.55	0
2023-01-19	85.55	85.55	85.55	85.55	354
2023-01-18	89.45	89.45	89.45	89.45	0
2023-01-17	89.94	89.94	89.94	89.94	1,491
2023-01-16	91.99	91.99	91.99	91.99	0
2023-01-13	91.26	91.26	91.26	91.26	10
2023-01-12	91.30	91.30	91.30	91.30	23
2023-01-11	89.63	89.63	89.63	89.63	50
2023-01-10	85.78	85.78	85.78	85.78	0
2023-01-09	85.78	85.78	85.78	85.78	23
2023-01-06	85.78	85.78	85.78	85.78	0
2023-01-05	85.78	85.78	85.78	85.78	74
2023-01-04	81.60	81.60	81.60	81.60	3
2023-01-03	81.60	81.60	81.60	81.60	0
2023-01-02	81.60	81.60	81.60	81.60	0
2022-12-30	81.60	81.60	81.60	81.60	0
2022-12-29	81.60	81.60	81.60	81.60	0
2022-12-28	81.60	81.60	81.60	81.60	0
2022-12-27	80.86	80.86	80.86	80.86	0
2022-12-26	80.86	80.86	80.86	80.86	0
2022-12-23	80.86	80.86	80.86	80.86	200
2022-12-22	80.86	80.86	80.86	80.86	0
2022-12-21	80.86	80.86	80.86	80.86	0
2022-12-20	82.33	82.33	82.33	82.33	54
2022-12-19	82.33	82.33	82.33	82.33	0
2022-12-16	86.33	86.33	86.33	86.33	41
2022-12-15	86.33	86.33	86.33	86.33	0
2022-12-14	88.10	88.10	88.10	88.10	34
2022-12-13	86.48	86.48	86.48	86.48	9
2022-12-12	85.50	85.50	85.50	85.50	3,038
2022-12-09	85.02	85.02	85.02	85.02	0
2022-12-08	85.02	85.02	85.02	85.02	0
2022-12-07	85.47	85.47	85.47	85.47	0
2022-12-06	85.47	85.47	85.47	85.47	533
2022-12-05	85.47	85.47	85.47	85.47	0
2022-12-02	85.47	85.47	85.47	85.47	2
2022-12-01	85.47	85.47	85.47	85.47	101
2022-11-30	85.47	85.47	85.47	85.47	10
2022-11-29	85.47	85.47	85.47	85.47	0
2022-11-28	85.47	85.47	85.47	85.47	3,652
2022-11-25	84.65	84.65	84.65	84.65	0
2022-11-24	84.65	84.65	84.65	84.65	0
2022-11-23	84.65	84.65	84.65	84.65	5
2022-11-22	83.24	83.24	83.24	83.24	2,677
2022-11-21	83.24	83.24	83.24	83.24	31
2022-11-18	83.24	83.24	83.24	83.24	137
2022-11-17	80.59	80.59	80.59	80.59	0
2022-11-16	80.59	80.59	80.59	80.59	0
2022-11-15	80.59	80.59	80.59	80.59	0
2022-11-14	80.59	80.59	80.59	80.59	0
2022-11-11	80.59	80.59	80.59	80.59	365
2022-11-10	80.59	80.59	80.59	80.59	0
2022-11-09	80.59	80.59	80.59	80.59	0
2022-11-08	80.59	80.59	80.59	80.59	279
2022-11-07	79.41	79.41	79.41	79.41	179
2022-11-04	76.56	76.56	76.56	76.56	355
2022-11-03	76.56	76.56	76.56	76.56	2,265
2022-11-02	76.81	76.81	76.81	76.81	0
2022-11-01	76.81	76.81	76.81	76.81	0
2022-10-31	76.19	76.19	76.19	76.19	37
2022-10-28	74.68	74.68	74.68	74.68	458
2022-10-27	72.36	72.36	72.36	72.36	63
2022-10-26	72.36	72.36	72.36	72.36	0
2022-10-25	72.36	72.36	72.36	72.36	14
2022-10-24	72.36	72.36	72.36	72.36	0
2022-10-21	72.36	72.36	72.36	72.36	0
2022-10-20	73.94	73.94	73.94	73.94	10
2022-10-19	73.94	73.94	73.94	73.94	17
2022-10-18	73.94	73.94	73.94	73.94	0
2022-10-17	73.94	73.94	73.94	73.94	0
2022-10-14	73.94	73.94	73.94	73.94	0
2022-10-13	72.17	72.17	72.17	72.17	0
2022-10-12	72.17	72.17	72.17	72.17	3,136
2022-10-11	71.72	71.72	71.72	71.72	0
2022-10-10	74.83	74.83	74.83	74.83	0
2022-10-07	74.83	74.83	74.83	74.83	3,496
2022-10-06	71.05	71.05	71.05	71.05	250
2022-10-05	71.05	71.05	71.05	71.05	221
2022-10-04	71.05	71.05	71.05	71.05	318
2022-10-03	71.05	71.05	71.05	71.05	355
2022-09-30	72.64	72.64	72.64	72.64	0
2022-09-29	72.64	72.64	72.64	72.64	10
2022-09-28	70.86	70.86	70.86	70.86	0
2022-09-27	71.40	71.40	71.40	71.40	3,655
2022-09-26	71.28	71.28	71.28	71.28	179
2022-09-23	73.04	73.04	73.04	73.04	34
2022-09-22	75.61	75.61	75.61	75.61	4,386
2022-09-21	77.33	77.33	77.33	77.33	2,596
2022-09-20	78.17	78.17	78.17	78.17	588
2022-09-19	82.42	82.42	82.42	82.42	0
2022-09-16	82.42	82.42	82.42	82.42	4
2022-09-15	82.42	82.42	82.42	82.42	27
2022-09-14	94.25	94.25	94.25	94.25	12,058
2022-09-13	94.25	94.25	94.25	94.25	5,393
2022-09-12	94.25	94.25	94.25	94.25	0
2022-09-09	94.25	94.25	94.25	94.25	4,094
2022-09-08	94.25	94.25	94.25	94.25	6
2022-09-07	94.25	94.25	94.25	94.25	0
2022-09-06	94.25	94.25	94.25	94.25	0
2022-09-05	94.25	94.25	94.25	94.25	0
2022-09-02	94.25	94.25	94.25	94.25	0
2022-09-01	94.25	94.25	94.25	94.25	6
2022-08-31	94.25	94.25	94.25	94.25	1,898
2022-08-30	94.25	94.25	94.25	94.25	0
2022-08-29	98.27	98.27	98.27	98.27	0
2022-08-26	98.27	98.27	98.27	98.27	136
2022-08-25	98.27	98.27	98.27	98.27	0
2022-08-24	98.27	98.27	98.27	98.27	0
2022-08-23	98.27	98.27	98.27	98.27	0
2022-08-22	98.27	98.27	98.27	98.27	0
2022-08-19	99.63	99.63	99.63	99.63	25
2022-08-18	99.63	99.63	99.63	99.63	77
2022-08-17	101.00	101.00	101.00	101.00	0
2022-08-16	101.00	101.00	101.00	101.00	4
2022-08-15	89.37	89.37	89.37	89.37	0
2022-08-12	89.37	89.37	89.37	89.37	0
2022-08-11	89.37	89.37	89.37	89.37	0
2022-08-10	89.37	89.37	89.37	89.37	10
2022-08-09	89.37	89.37	89.37	89.37	0
2022-08-08	89.37	89.37	89.37	89.37	0
2022-08-05	89.37	89.37	89.37	89.37	0
2022-08-04	89.37	89.37	89.37	89.37	0
2022-08-03	89.37	89.37	89.37	89.37	0
2022-08-02	89.37	89.37	89.37	89.37	0
2022-08-01	89.37	89.37	89.37	89.37	0
2022-07-29	89.37	89.37	89.37	89.37	0
2022-07-28	89.37	89.37	89.37	89.37	0
2022-07-27	89.37	89.37	89.37	89.37	0
2022-07-26	89.37	89.37	89.37	89.37	0
2022-07-25	89.37	89.37	89.37	89.37	0
2022-07-22	89.37	89.37	89.37	89.37	2
2022-07-21	89.37	89.37	89.37	89.37	0
2022-07-20	89.37	89.37	89.37	89.37	0
2022-07-19	89.37	89.37	89.37	89.37	0
2022-07-18	89.37	89.37	89.37	89.37	0
2022-07-15	89.37	89.37	89.37	89.37	0
2022-07-14	89.37	89.37	89.37	89.37	0
2022-07-13	89.37	89.37	89.37	89.37	0
2022-07-12	89.37	89.37	89.37	89.37	18
2022-07-11	89.37	89.37	89.37	89.37	2,553
2022-07-08	88.15	88.15	88.15	88.15	0
2022-07-07	88.15	88.15	88.15	88.15	0
2022-07-06	88.15	88.15	88.15	88.15	0
2022-07-05	88.15	88.15	88.15	88.15	0
2022-07-04	88.15	88.15	88.15	88.15	0
2022-07-01	91.54	91.54	91.54	91.54	0
2022-06-30	91.54	91.54	91.54	91.54	0
2022-06-29	91.54	91.54	91.54	91.54	0
2022-06-28	91.54	91.54	91.54	91.54	0
2022-06-27	91.54	91.54	91.54	91.54	0
2022-06-24	90.70	90.70	90.70	90.70	56
2022-06-23	89.04	89.04	89.04	89.04	0
2022-06-22	89.05	89.05	89.05	89.05	50
2022-06-21	89.05	89.05	89.05	89.05	25
2022-06-20	87.61	87.61	87.61	87.61	0
2022-06-17	97.12	97.12	97.12	97.12	0
2022-06-16	97.12	97.12	97.12	97.12	6
2022-06-15	97.12	97.12	97.12	97.12	20
2022-06-14	97.12	97.12	97.12	97.12	653
2022-06-13	109.45	109.45	109.45	109.45	25
2022-06-10	109.45	109.45	109.45	109.45	0
2022-06-09	109.45	109.45	109.45	109.45	6
2022-06-08	112.29	112.29	112.29	112.29	0
2022-06-07	111.10	111.10	111.10	111.10	1,731
2022-06-06	112.36	112.36	112.36	112.36	2,955
2022-06-03	110.16	110.16	110.16	110.16	0
2022-06-02	110.16	110.16	110.16	110.16	0
2022-06-01	110.16	110.16	110.16	110.16	0
2022-05-31	109.29	109.29	109.29	109.29	31
2022-05-30	106.90	106.90	106.90	106.90	0
2022-05-27	106.90	106.90	106.90	106.90	0
2022-05-26	106.90	106.90	106.90	106.90	15
2022-05-25	106.90	106.90	106.90	106.90	10
2022-05-24	106.90	106.90	106.90	106.90	0
2022-05-23	106.90	106.90	106.90	106.90	0
2022-05-20	106.90	106.90	106.90	106.90	0
2022-05-19	106.90	106.90	106.90	106.90	0
2022-05-18	106.90	106.90	106.90	106.90	0
2022-05-17	101.36	101.36	101.36	101.36	20
2022-05-16	101.36	101.36	101.36	101.36	0
2022-05-13	101.36	101.36	101.36	101.36	184
2022-05-12	106.48	106.48	106.48	106.48	0
2022-05-11	106.48	106.48	106.48	106.48	0
2022-05-10	106.48	106.48	106.48	106.48	0
2022-05-09	106.48	106.48	106.48	106.48	0
2022-05-06	103.35	103.35	103.35	103.35	68
2022-05-05	103.35	103.35	103.35	103.35	69
2022-05-04	103.35	103.35	103.35	103.35	0
2022-05-03	102.67	102.67	102.67	102.67	0
2022-05-02	105.30	105.30	105.30	105.30	0
2022-04-29	105.30	105.30	105.30	105.30	0
2022-04-28	105.30	105.30	105.30	105.30	9
2022-04-27	110.96	110.96	110.96	110.96	0
2022-04-26	110.96	110.96	110.96	110.96	0
2022-04-25	110.96	110.96	110.96	110.96	0
2022-04-22	110.96	110.96	110.96	110.96	100
2022-04-21	110.96	110.96	110.96	110.96	0
2022-04-20	110.96	110.96	110.96	110.96	2
2022-04-19	107.51	107.51	107.51	107.51	0
2022-04-18	107.51	107.51	107.51	107.51	0
2022-04-15	107.51	107.51	107.51	107.51	0
2022-04-14	107.51	107.51	107.51	107.51	0
2022-04-13	107.51	107.51	107.51	107.51	16
2022-04-12	107.51	107.51	107.51	107.51	0
2022-04-11	110.45	110.45	110.45	110.45	0
2022-04-08	110.45	110.45	110.45	110.45	0
2022-04-07	110.45	110.45	110.45	110.45	0
2022-04-06	110.45	110.45	110.45	110.45	0
2022-04-05	112.06	112.06	112.06	112.06	0
2022-04-04	112.06	112.06	112.06	112.06	0
2022-04-01	112.06	112.06	112.06	112.06	0
2022-03-31	113.94	113.94	113.94	113.94	34
2022-03-30	106.78	106.78	106.78	106.78	10
2022-03-29	106.78	106.78	106.78	106.78	10
2022-03-28	106.78	106.78	106.78	106.78	0
2022-03-25	106.78	106.78	106.78	106.78	0
2022-03-24	106.78	106.78	106.78	106.78	41
2022-03-23	106.78	106.78	106.78	106.78	100
2022-03-22	106.78	106.78	106.78	106.78	0
2022-03-21	106.78	106.78	106.78	106.78	0
2022-03-18	107.29	107.29	107.29	107.29	0
2022-03-17	108.23	108.23	108.23	108.23	0
2022-03-16	108.23	108.23	108.23	108.23	255
2022-03-15	106.89	106.89	106.89	106.89	0
2022-03-14	106.89	106.89	106.89	106.89	10
2022-03-11	106.89	106.89	106.89	106.89	0
2022-03-10	105.04	105.04	105.04	105.04	0
2022-03-09	105.04	105.04	105.04	105.04	9
2022-03-08	121.34	121.34	121.34	121.34	0
2022-03-07	121.34	121.34	121.34	121.34	0
2022-03-04	121.34	121.34	121.34	121.34	0
2022-03-03	121.34	121.34	121.34	121.34	0
2022-03-02	121.34	121.34	121.34	121.34	0
2022-03-01	121.34	121.34	121.34	121.34	0
2022-02-28	121.34	121.34	121.34	121.34	0
2022-02-25	121.34	121.34	121.34	121.34	0
2022-02-24	121.34	121.34	121.34	121.34	0
2022-02-23	121.34	121.34	121.34	121.34	0
2022-02-22	121.34	121.34	121.34	121.34	50
2022-02-21	121.34	121.34	121.34	121.34	0
2022-02-18	121.34	121.34	121.34	121.34	0
2022-02-17	121.34	121.34	121.34	121.34	0
2022-02-16	121.34	121.34	121.34	121.34	0
2022-02-15	121.34	121.34	121.34	121.34	0
2022-02-14	121.34	121.34	121.34	121.34	6,337
2022-02-11	122.53	122.53	122.53	122.53	0
2022-02-10	122.53	122.53	122.53	122.53	80
2022-02-09	122.53	122.53	122.53	122.53	48
2022-02-08	119.22	119.22	119.22	119.22	0
2022-02-07	119.22	119.22	119.22	119.22	0
2022-02-04	121.41	121.41	121.41	121.41	56
2022-02-03	120.37	120.37	120.37	120.37	0
2022-02-02	120.37	120.37	120.37	120.37	12
2022-02-01	118.80	118.80	118.80	118.80	0
2022-01-31	118.80	118.80	118.80	118.80	529
2022-01-28	118.80	118.80	118.80	118.80	0
2022-01-27	118.80	118.80	118.80	118.80	0
2022-01-26	118.80	118.80	118.80	118.80	0
2022-01-25	117.62	117.62	117.62	117.62	0
2022-01-24	127.73	127.73	127.73	127.73	150
2022-01-21	127.73	127.73	127.73	127.73	40
2022-01-20	127.73	127.73	127.73	127.73	0
2022-01-19	127.54	127.54	127.54	127.54	215
2022-01-18	127.54	127.54	127.54	127.54	1,429
2022-01-17	127.54	127.54	127.54	127.54	0
2022-01-14	126.31	126.31	126.31	126.31	9
2022-01-13	121.40	121.40	121.40	121.40	591
2022-01-12	121.40	121.40	121.40	121.40	0
2022-01-11	122.14	122.14	122.14	122.14	0
2022-01-10	122.14	122.14	122.14	122.14	0
2022-01-07	122.14	122.14	122.14	122.14	0
2022-01-06	122.14	122.14	122.14	122.14	0
2022-01-05	122.65	122.65	122.65	122.65	19
2022-01-04	115.27	115.27	115.27	115.27	0
2022-01-03	115.27	115.27	115.27	115.27	0
2021-12-31	115.27	115.27	115.27	115.27	0
2021-12-30	115.27	115.27	115.27	115.27	0
2021-12-29	115.27	115.27	115.27	115.27	5
2021-12-28	115.27	115.27	115.27	115.27	0
2021-12-27	115.27	115.27	115.27	115.27	0
2021-12-24	115.27	115.27	115.27	115.27	0
2021-12-23	115.27	115.27	115.27	115.27	0
2021-12-22	115.27	115.27	115.27	115.27	0
2021-12-21	118.68	118.68	118.68	118.68	1
2021-12-20	118.68	118.68	118.68	118.68	0
2021-12-17	120.02	120.02	120.02	120.02	0
2021-12-16	120.02	120.02	120.02	120.02	13
2021-12-15	115.87	115.87	115.87	115.87	0
2021-12-14	115.46	115.46	115.46	115.46	0
2021-12-13	115.46	115.46	115.46	115.46	0
2021-12-10	115.46	115.46	115.46	115.46	0
2021-12-09	115.46	115.46	115.46	115.46	979
2021-12-08	115.46	115.46	115.46	115.46	13
2021-12-07	107.76	107.76	107.76	107.76	0
2021-12-06	107.76	107.76	107.76	107.76	0
2021-12-03	104.29	104.29	104.29	104.29	22
2021-12-02	104.29	104.29	104.29	104.29	0
2021-12-01	104.29	104.29	104.29	104.29	0
2021-11-30	113.04	113.04	113.04	113.04	2,502
2021-11-29	113.04	113.04	113.04	113.04	0
2021-11-26	113.04	113.04	113.04	113.04	0
2021-11-25	113.04	113.04	113.04	113.04	0
2021-11-24	113.74	113.74	113.74	113.74	43
2021-11-23	113.74	113.74	113.74	113.74	0
2021-11-22	113.74	113.74	113.74	113.74	0
2021-11-19	113.74	113.74	113.74	113.74	1,074
2021-11-18	113.74	113.74	113.74	113.74	7
2021-11-17	114.98	114.98	114.98	114.98	43,965
2021-11-16	114.98	114.98	114.98	114.98	0
2021-11-15	114.98	114.98	114.98	114.98	0
2021-11-12	112.30	112.30	112.30	112.30	12
2021-11-11	112.30	112.30	112.30	112.30	22
2021-11-10	112.30	112.30	112.30	112.30	25
2021-11-09	102.67	102.67	102.67	102.67	0
2021-11-08	102.67	102.67	102.67	102.67	0
2021-11-05	102.67	102.67	102.67	102.67	26
2021-11-04	102.67	102.67	102.67	102.67	0
2021-11-03	102.67	102.67	102.67	102.67	0
2021-11-02	102.67	102.67	102.67	102.67	0
2021-11-01	102.67	102.67	102.67	102.67	24
2021-10-29	109.60	109.60	109.60	109.60	60
2021-10-28	108.30	108.30	108.30	108.30	13
2021-10-27	107.30	107.30	107.30	107.30	25
2021-10-26	108.79	108.79	108.79	108.79	200
2021-10-25	108.40	108.40	108.40	108.40	0
2021-10-22	108.40	108.40	108.40	108.40	0
2021-10-21	108.40	108.40	108.40	108.40	14
2021-10-20	108.40	108.40	108.40	108.40	12
2021-10-19	107.27	107.27	107.27	107.27	0
2021-10-18	107.27	107.27	107.27	107.27	25
2021-10-15	107.30	107.30	107.30	107.30	0
2021-10-14	104.09	104.09	104.09	104.09	0
2021-10-13	104.09	104.09	104.09	104.09	0
2021-10-12	101.28	101.28	101.28	101.28	0
2021-10-11	101.28	101.28	101.28	101.28	0
2021-10-08	101.28	101.28	101.28	101.28	0
2021-10-07	101.28	101.28	101.28	101.28	0
2021-10-06	101.28	101.28	101.28	101.28	0
2021-10-05	101.28	101.28	101.28	101.28	0
2021-10-04	101.28	101.28	101.28	101.28	33
2021-10-01	105.87	105.87	105.87	105.87	0
2021-09-30	105.87	105.87	105.87	105.87	2
2021-09-29	105.87	105.87	105.87	105.87	0
2021-09-28	105.50	105.50	105.50	105.50	0
2021-09-27	101.82	101.82	101.82	101.82	0
2021-09-24	101.82	101.82	101.82	101.82	0
2021-09-23	100.17	100.17	100.17	100.17	0
2021-09-22	99.29	99.29	99.29	99.29	0
2021-09-21	103.09	103.09	103.09	103.09	0
2021-09-20	103.09	103.09	103.09	103.09	0
2021-09-17	104.96	104.96	104.96	104.96	0
2021-09-16	106.27	106.27	106.27	106.27	7
2021-09-15	104.50	104.50	104.50	104.50	5
2021-09-14	110.20	110.20	110.20	110.20	25
2021-09-13	113.07	113.07	113.07	113.07	50
2021-09-10	113.07	113.07	113.07	113.07	0
2021-09-09	113.07	113.07	113.07	113.07	5
2021-09-08	113.07	113.07	113.07	113.07	50
2021-09-07	113.07	113.07	113.07	113.07	0
2021-09-06	113.07	113.07	113.07	113.07	0
2021-09-03	113.16	113.16	113.16	113.16	0
2021-09-02	113.16	113.16	113.16	113.16	0
2021-09-01	113.16	113.16	113.16	113.16	0
2021-08-31	109.90	109.90	109.90	109.90	24
2021-08-30	109.90	109.90	109.90	109.90	0
2021-08-27	109.90	109.90	109.90	109.90	20
2021-08-26	109.90	109.90	109.90	109.90	0
2021-08-25	109.90	109.90	109.90	109.90	100
2021-08-24	109.90	109.90	109.90	109.90	0
2021-08-23	109.90	109.90	109.90	109.90	0
2021-08-20	109.74	109.74	109.74	109.74	0
2021-08-19	111.26	111.26	111.26	111.26	0
2021-08-18	111.77	111.77	111.77	111.77	0
2021-08-17	111.77	111.77	111.77	111.77	854
2021-08-16	111.77	111.77	111.77	111.77	0
2021-08-13	111.77	111.77	111.77	111.77	0
2021-08-12	111.77	111.77	111.77	111.77	0
2021-08-11	111.77	111.77	111.77	111.77	12,000
2021-08-10	111.77	111.77	111.77	111.77	0
2021-08-09	111.77	111.77	111.77	111.77	0
2021-08-06	111.77	111.77	111.77	111.77	0
2021-08-05	111.77	111.77	111.77	111.77	0
2021-08-04	111.77	111.77	111.77	111.77	0
2021-08-03	112.72	112.72	112.72	112.72	1,210
2021-08-02	112.72	112.72	112.72	112.72	0
2021-07-30	111.12	111.12	111.12	111.12	0
2021-07-29	111.12	111.12	111.12	111.12	100
2021-07-28	111.79	111.79	111.79	111.79	0
2021-07-27	111.79	111.79	111.79	111.79	0
2021-07-26	109.84	109.84	109.84	109.84	0
2021-07-23	109.84	109.84	109.84	109.84	0
2021-07-22	109.84	109.84	109.84	109.84	0
2021-07-21	108.19	108.19	108.19	108.19	0
2021-07-20	105.69	105.69	105.69	105.69	0
2021-07-19	107.04	107.04	107.04	107.04	24
2021-07-16	111.20	111.20	111.20	111.20	2,105
2021-07-15	114.05	114.05	114.05	114.05	34,300
2021-07-14	114.05	114.05	114.05	114.05	0
2021-07-13	114.05	114.05	114.05	114.05	0
2021-07-12	114.05	114.05	114.05	114.05	0
2021-07-09	114.05	114.05	114.05	114.05	4
2021-07-08	113.07	113.07	113.07	113.07	32
2021-07-07	113.07	113.07	113.07	113.07	6
2021-07-06	116.71	116.71	116.71	116.71	0
2021-07-05	116.71	116.71	116.71	116.71	0
2021-07-02	116.31	116.31	116.31	116.31	0
2021-07-01	116.31	116.31	116.31	116.31	0
2021-06-30	116.31	116.31	116.31	116.31	90
2021-06-29	116.31	116.31	116.31	116.31	40
2021-06-28	115.35	115.35	115.35	115.35	3
2021-06-25	117.90	117.90	117.90	117.90	0
2021-06-24	117.90	117.90	117.90	117.90	0
2021-06-23	117.90	117.90	117.90	117.90	10
2021-06-22	116.48	116.48	116.48	116.48	0
2021-06-21	116.48	116.48	116.48	116.48	259
2021-06-18	117.56	117.56	117.56	117.56	119
2021-06-17	122.39	122.39	122.39	122.39	0
2021-06-16	122.39	122.39	122.39	122.39	0
2021-06-15	122.10	122.10	122.10	122.10	0
2021-06-14	124.97	124.97	124.97	124.97	7,243
2021-06-11	124.97	124.97	124.97	124.97	4
2021-06-10	128.45	128.45	128.45	128.45	0
2021-06-09	128.45	128.45	128.45	128.45	26
2021-06-08	125.11	125.11	125.11	125.11	0
2021-06-07	125.11	125.11	125.11	125.11	0
2021-06-04	125.11	125.11	125.11	125.11	48
2021-06-03	125.11	125.11	125.11	125.11	0
2021-06-02	125.11	125.11	125.11	125.11	10
2021-06-01	125.11	125.11	125.11	125.11	0
2021-05-28	125.11	125.11	125.11	125.11	2
2021-05-27	128.40	128.40	128.40	128.40	0
2021-05-26	128.40	128.40	128.40	128.40	0
2021-05-25	128.40	128.40	128.40	128.40	0
2021-05-24	128.40	128.40	128.40	128.40	0
2021-05-21	128.40	128.40	128.40	128.40	16
2021-05-20	128.40	128.40	128.40	128.40	0
2021-05-19	128.40	128.40	128.40	128.40	0
2021-05-18	128.40	128.40	128.40	128.40	0
2021-05-17	128.40	128.40	128.40	128.40	3,439
2021-05-14	128.40	128.40	128.40	128.40	0
2021-05-13	128.40	128.40	128.40	128.40	0
2021-05-12	128.40	128.40	128.40	128.40	0
2021-05-11	124.04	124.04	124.04	124.04	0
2021-05-10	124.04	124.04	124.04	124.04	47
2021-05-07	124.04	124.04	124.04	124.04	0
2021-05-06	122.06	122.06	122.06	122.06	69
2021-05-05	121.15	121.15	121.15	121.15	30
2021-05-04	115.78	115.78	115.78	115.78	0
2021-04-30	115.78	115.78	115.78	115.78	0
2021-04-29	115.78	115.78	115.78	115.78	0
2021-04-28	115.78	115.78	115.78	115.78	86
2021-04-27	113.71	113.71	113.71	113.71	21
2021-04-26	113.71	113.71	113.71	113.71	0
2021-04-23	113.71	113.71	113.71	113.71	20
2021-04-22	112.07	112.07	112.07	112.07	0
2021-04-21	112.07	112.07	112.07	112.07	0
2021-04-20	113.56	113.56	113.56	113.56	499
2021-04-19	114.94	114.94	114.94	114.94	0
2021-04-16	113.90	113.90	113.90	113.90	0
2021-04-15	113.90	113.90	113.90	113.90	98
2021-04-14	112.64	112.64	112.64	112.64	0
2021-04-13	113.92	113.92	113.92	113.92	0
2021-04-12	112.23	112.23	112.23	112.23	0
2021-04-09	112.03	112.03	112.03	112.03	1
2021-04-08	112.03	112.03	112.03	112.03	0
2021-04-07	112.03	112.03	112.03	112.03	0
2021-04-06	112.68	112.68	112.68	112.68	0
2021-04-01	112.68	112.68	112.68	112.68	0
2021-03-31	112.68	112.68	112.68	112.68	0
2021-03-30	112.68	112.68	112.68	112.68	0
2021-03-29	112.68	112.68	112.68	112.68	0
2021-03-26	108.76	108.76	108.76	108.76	0
2021-03-25	108.76	108.76	108.76	108.76	0
2021-03-24	111.27	111.27	111.27	111.27	0
2021-03-23	111.27	111.27	111.27	111.27	200
2021-03-22	111.27	111.27	111.27	111.27	38
2021-03-19	117.32	117.32	117.32	117.32	0
2021-03-18	117.32	117.32	117.32	117.32	1,851
2021-03-17	117.32	117.32	117.32	117.32	100
2021-03-16	117.32	117.32	117.32	117.32	9
2021-03-15	117.32	117.32	117.32	117.32	0
2021-03-12	116.46	116.46	116.46	116.46	0
2021-03-11	116.46	116.46	116.46	116.46	0
2021-03-10	116.46	116.46	116.46	116.46	0
2021-03-09	116.46	116.46	116.46	116.46	80
2021-03-08	111.19	111.19	111.19	111.19	200
2021-03-05	111.19	111.19	111.19	111.19	0
2021-03-04	113.77	113.77	113.77	113.77	0
2021-03-03	113.34	113.34	113.34	113.34	0
2021-03-02	111.84	111.84	111.84	111.84	0
2021-03-01	109.26	109.26	109.26	109.26	0
2021-02-26	113.06	113.06	113.06	113.06	0
2021-02-25	113.06	113.06	113.06	113.06	4
2021-02-24	112.79	112.79	112.79	112.79	0
2021-02-23	113.58	113.58	113.58	113.58	0
2021-02-22	110.25	110.25	110.25	110.25	10
2021-02-19	110.25	110.25	110.25	110.25	0
2021-02-18	110.25	110.25	110.25	110.25	0
2021-02-17	108.71	108.71	108.71	108.71	3
2021-02-16	108.71	108.71	108.71	108.71	54
2021-02-15	108.71	108.71	108.71	108.71	0
2021-02-12	108.71	108.71	108.71	108.71	10
2021-02-11	106.07	106.07	106.07	106.07	5
2021-02-10	106.07	106.07	106.07	106.07	0
2021-02-09	104.50	104.50	104.50	104.50	0
2021-02-08	104.50	104.50	104.50	104.50	70
2021-02-05	102.61	102.61	102.61	102.61	0
2021-02-04	102.61	102.61	102.61	102.61	0
2021-02-03	100.00	100.00	100.00	100.00	0
2021-02-02	100.00	100.00	100.00	100.00	0
2021-02-01	98.35	98.35	98.35	98.35	0
2021-01-29	101.08	101.08	101.08	101.08	1,226
2021-01-28	103.37	103.37	103.37	103.37	0
2021-01-27	103.37	103.37	103.37	103.37	30
2021-01-26	104.70	104.70	104.70	104.70	0
2021-01-25	105.65	105.65	105.65	105.65	40
2021-01-22	105.65	105.65	105.65	105.65	0
2021-01-21	105.65	105.65	105.65	105.65	0
2021-01-20	110.06	110.06	110.06	110.06	0
2021-01-19	110.06	110.06	110.06	110.06	6
2021-01-18	110.06	110.06	110.06	110.06	0
2021-01-15	110.06	110.06	110.06	110.06	178
2021-01-14	110.06	110.06	110.06	110.06	0
2021-01-13	110.06	110.06	110.06	110.06	22
2021-01-12	104.70	104.70	104.70	104.70	0
2021-01-11	104.70	104.70	104.70	104.70	0
2021-01-08	100.61	100.61	100.61	100.61	0
2021-01-07	100.61	100.61	100.61	100.61	1,700
2021-01-06	100.61	100.61	100.61	100.61	0
2021-01-05	100.61	100.61	100.61	100.61	0
2021-01-04	100.61	100.61	100.61	100.61	0
2020-12-31	100.56	100.56	100.56	100.56	0
2020-12-30	100.56	100.56	100.56	100.56	0
2020-12-29	100.56	100.56	100.56	100.56	0
2020-12-24	101.11	101.11	101.11	101.11	0
2020-12-23	101.11	101.11	101.11	101.11	10
2020-12-22	102.75	102.75	102.75	102.75	0
2020-12-21	103.68	103.68	103.68	103.68	0
2020-12-18	102.11	102.11	102.11	102.11	27
2020-12-17	101.48	101.48	101.48	101.48	0
2020-12-16	101.48	101.48	101.48	101.48	0
2020-12-15	102.64	102.64	102.64	102.64	0
2020-12-14	102.64	102.64	102.64	102.64	0
2020-12-11	102.64	102.64	102.64	102.64	0
2020-12-10	102.64	102.64	102.64	102.64	0
2020-12-09	102.64	102.64	102.64	102.64	0
2020-12-08	102.64	102.64	102.64	102.64	0
2020-12-07	102.64	102.64	102.64	102.64	16
2020-12-04	98.18	98.18	98.18	98.18	0
2020-12-03	98.18	98.18	98.18	98.18	0
2020-12-02	98.78	98.78	98.78	98.78	0
2020-12-01	97.40	97.40	97.40	97.40	0
2020-11-30	96.51	96.51	96.51	96.51	0
2020-11-27	96.51	96.51	96.51	96.51	48
2020-11-26	96.51	96.51	96.51	96.51	0
2020-11-25	96.51	96.51	96.51	96.51	0
2020-11-24	96.51	96.51	96.51	96.51	0
2020-11-23	96.51	96.51	96.51	96.51	0
2020-11-20	98.00	98.00	98.00	98.00	0
2020-11-19	98.00	98.00	98.00	98.00	0
2020-11-18	98.00	98.00	98.00	98.00	0
2020-11-17	98.00	98.00	98.00	98.00	0
2020-11-16	82.06	82.06	82.06	82.06	0
2020-11-13	82.06	82.06	82.06	82.06	0
2020-11-12	82.06	82.06	82.06	82.06	0
2020-11-11	82.06	82.06	82.06	82.06	0
2020-11-10	82.06	82.06	82.06	82.06	0
2020-11-09	82.06	82.06	82.06	82.06	0
2020-11-06	82.06	82.06	82.06	82.06	0
2020-11-05	82.06	82.06	82.06	82.06	0
2020-11-04	82.06	82.06	82.06	82.06	0
2020-11-03	82.06	82.06	82.06	82.06	0
2020-11-02	82.06	82.06	82.06	82.06	0
2020-10-30	82.06	82.06	82.06	82.06	0
2020-10-29	80.17	80.17	80.17	80.17	0
2020-10-28	85.86	85.86	85.86	85.86	0
2020-10-27	85.86	85.86	85.86	85.86	0
2020-10-26	85.86	85.86	85.86	85.86	0
2020-10-23	85.86	85.86	85.86	85.86	0
2020-10-22	85.86	85.86	85.86	85.86	0
2020-10-21	85.86	85.86	85.86	85.86	575
2020-10-20	85.86	85.86	85.86	85.86	349
2020-10-19	80.25	80.25	80.25	80.25	0
2020-10-16	80.25	80.25	80.25	80.25	0
2020-10-15	80.25	80.25	80.25	80.25	0
2020-10-14	80.25	80.25	80.25	80.25	0
2020-10-13	80.25	80.25	80.25	80.25	0
2020-10-12	80.25	80.25	80.25	80.25	0
2020-10-09	80.25	80.25	80.25	80.25	0
2020-10-08	80.25	80.25	80.25	80.25	0
2020-10-07	80.25	80.25	80.25	80.25	0
2020-10-06	80.51	80.51	80.51	80.51	0
2020-10-05	79.08	79.08	79.08	79.08	0
2020-10-02	79.08	79.08	79.08	79.08	0
2020-10-01	79.08	79.08	79.08	79.08	0
2020-09-30	79.08	79.08	79.08	79.08	0
2020-09-29	79.08	79.08	79.08	79.08	0
2020-09-28	80.50	80.50	80.50	80.50	0
2020-09-25	80.50	80.50	80.50	80.50	0
2020-09-24	80.50	80.50	80.50	80.50	0
2020-09-23	80.50	80.50	80.50	80.50	820
2020-09-22	80.50	80.50	80.50	80.50	52
2020-09-21	83.83	83.83	83.83	83.83	0
2020-09-18	85.48	85.48	85.48	85.48	0
2020-09-17	78.77	78.77	78.77	78.77	0
2020-09-16	78.77	78.77	78.77	78.77	0
2020-09-15	78.77	78.77	78.77	78.77	0
2020-09-14	78.77	78.77	78.77	78.77	0
2020-09-11	78.77	78.77	78.77	78.77	0
2020-04-03	46.67	46.67	46.67	46.67	0
2020-04-02	46.67	46.67	46.67	46.67	0
2020-04-01	46.67	46.67	46.67	46.67	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